AU - Options Database

ANGLOGOLD ASHANTI PL

$120.63 +5.43%

(8/21 09:40) ◀

Friday, August 21, 2026 (9:45am)

▶ (8/21 09:50)

◀ 8/21 09:45 ▶

Option Volume

Detail

ℹ

Current (08/21 9:45am) 139

Calls: 112 (81%)

Puts: 27 (19%)

Prior --

Calls: 3,788 (65%)

Puts: 2,045 (35%)

Current vs Prior +0.00%

Calls: -97.04% (Calls)

Puts: -98.68% (Puts)

Prior 7-Day Total 17,548

Calls: 9,377 (53%)

Puts: 8,171 (47%)

Prior 7-Day Average 2,506

Calls: 1,339 (53%)

Puts: 1,167 (47%)

Current vs Prior 7-Day Avg -94.46%

Calls: -91.64%

Puts: -97.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 9:45am) $224.5K

Calls: $207.6K (93%)

Puts: $16.8K (7%)

Prior --

Calls: $3.31M (89%)

Puts: $421.7K (11%)

Current vs Prior +0.00%

Calls: -93.72%

Puts: -96.01%

Prior 7-Day Total $11.57M

Calls: $7.04M (61%)

Puts: $4.53M (39%)

Prior 7-Day Average $1.65M

Calls: $1.01M (61%)

Puts: $647.7K (39%)

Current vs Prior 7-Day Avg -86.42%

Calls: -79.34%

Puts: -97.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 9:45am) 0.24

Prior 1.00

Current vs Prior -75.89%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -78.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 9:45am) 83,096

Calls: 28,308 (34%)

Puts: 54,788 (66%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 519,776

Calls: 219,807 (42%)

Puts: 299,969 (58%)

Prior 7-Day Average 74,253

Calls: 31,401 (42%)

Puts: 42,852 (58%)

Current vs Prior 7-Day Avg +11.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)

Current 5.55% | 15.46%5.55% | 15.46%

Prior 8.49% | 14.43%8.49% | 14.43%

Current vs Prior -34.61% | +7.11%-34.61% | +7.11%

Prior 7-Day Avg 8.94% | 15.32%9.60% | 14.56%

Current vs 7-Day Avg -37.86% | +0.92%-42.12% | +6.18%

Prior 7-Day Eod 8.49% | 14.43%6.28% | 15.11%

Current vs 7-Day Eod -34.61% | +7.11%-11.55% | +2.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.92% | 17.03%

Calls: 60.00% | 12.66%

Puts: 51.85% | 21.40%

Prior 11.03% | 11.88%

Calls: 11.24% | 19.18%

Puts: 10.81% | 4.58%

Current vs Prior +406.98% | +43.35%

Prior 7-Day Avg 24.82% | 13.70%

Calls: 18.25% | 12.96%

Puts: 31.39% | 14.45%

Current vs 7-Day Avg +125.33% | +24.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($207.6K) vs puts ($16.8K). Extreme bullish P/C ratio of 0.24 - heavy call buying (112 calls vs 27 puts). P/C ratio dropping 76% - sentiment shifting bullish. Put-heavy open interest (54,788 puts vs 28,308 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.3%, best 6.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	10.30	11.00	$10.65	6.6%	1	0.97	10
$100.00	Sep 18	20.20	22.30	$21.25	9.9%	2	0.87	159

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	6.90	7.50	$7.20	8.3%	4	0.46	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.75, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	10.30	11.00	$10.65	6.6%	1	0.97	10
$115.00	Aug 21	3.60	6.30	$4.95	54.5%	4	0.90	403
$100.00	Aug 21	18.60	21.00	$19.80	12.1%	2	0.90	31
$105.00	Aug 21	13.60	16.00	$14.80	16.2%	1	0.88	3
$100.00	Sep 18	20.20	22.30	$21.25	9.9%	2	0.87	159

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	0.65	3.00	$1.83	128.4%	1	0.52	--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 35, top 5)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 18	5.30	6.20	$5.75	15.7%	5	0.44	753
$115.00	Aug 21	3.60	6.30	$4.95	54.5%	4	0.90	403
$120.00	Aug 21	0.85	1.75	$1.30	69.2%	3	0.51	80
$115.00	Sep 18	9.90	11.10	$10.50	11.4%	3	0.64	1.4K
$100.00	Aug 21	18.60	21.00	$19.80	12.1%	2	0.90	31

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	0.25	2.65	$1.45	165.5%	4	0.13	1.6K
$120.00	Sep 18	6.90	7.50	$7.20	8.3%	4	0.46	17
$120.00	Aug 21	0.65	3.00	$1.83	128.4%	1	0.52	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 127.2%, max 127.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	125.8%	55.4%	127.2%	5	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	125.8%	55.4%	127.2%	5	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 0.89, avg 3.19)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Sep 18	$2.65	$2.35	$2.65	74%	0.89	$112.65
$115.00	$120.00	Sep 18	$2.60	$2.40	$2.60	64%	0.92	$117.60
$120.00	$125.00	Sep 18	$2.15	$2.85	$2.15	54%	1.33	$122.15
$125.00	$130.00	Sep 18	$1.65	$3.35	$1.65	44%	2.03	$126.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Sep 18	$0.38	$4.62	$0.38	17%	12.16	$104.62
$120.00	$110.00	Aug 21	$1.48	$8.52	$1.48	52%	5.76	$118.52
$120.00	$115.00	Sep 18	$2.15	$2.85	$2.15	46%	1.33	$117.85
$115.00	$110.00	Sep 18	$1.75	$3.25	$1.75	36%	1.86	$113.25
$110.00	$105.00	Sep 18	$1.47	$3.53	$1.47	26%	2.40	$108.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.42, avg 0.41)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Sep 18	$1.65	$1.65	$3.35	56%	0.49	$126.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Sep 18	$1.47	$1.47	$3.53	74%	0.42	$108.53
$115.00	$110.00	Sep 18	$1.75	$1.75	$3.25	64%	0.54	$113.25
$120.00	$115.00	Sep 18	$2.15	$2.15	$2.85	54%	0.75	$117.85
$120.00	$110.00	Aug 21	$1.48	$1.48	$8.52	48%	0.17	$118.52
$105.00	$100.00	Sep 18	$0.38	$0.38	$4.62	83%	0.08	$104.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.98, cheapest $5.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.60	125.8%	55.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$5.37	125.8%	55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.59% of stock, avg 10.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Aug 21	$1.30	$1.83	$3.13	$116.87	$123.13	2.59%
$110.00	Aug 21	$10.65	$0.35	$11.00	$99.00	$121.00	9.12%
$120.00	Sep 18	$7.90	$7.20	$15.10	$104.90	$135.10	12.52%
$115.00	Sep 18	$10.50	$5.05	$15.55	$99.45	$130.55	12.89%
$110.00	Sep 18	$13.15	$3.30	$16.45	$93.55	$126.45	13.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 4.60% of stock, avg 7.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$100.00	Sep 18	$4.10	$1.45	$5.55	$94.45	$135.55
$130.00	$105.00	Sep 18	$4.10	$1.83	$5.93	$99.07	$135.93
$130.00	$110.00	Sep 18	$4.10	$3.30	$7.40	$102.60	$137.40
$130.00	$115.00	Sep 18	$4.10	$5.05	$9.15	$105.85	$139.15
$125.00	$105.00	Sep 18	$5.75	$1.83	$7.58	$97.42	$132.58
$125.00	$100.00	Sep 18	$5.75	$1.45	$7.20	$92.80	$132.20
$125.00	$110.00	Sep 18	$5.75	$3.30	$9.05	$100.95	$134.05
$125.00	$115.00	Sep 18	$5.75	$5.05	$10.80	$104.20	$135.80
$130.00	$120.00	Sep 18	$4.10	$7.20	$11.30	$108.70	$141.30
$125.00	$120.00	Sep 18	$5.75	$7.20	$12.95	$107.05	$137.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Sep 18	$0.05	$4.95	20%	99.00
$115.00	$120.00	$125.00	Sep 18	$0.45	$4.55	20%	10.11
$120.00	$125.00	$130.00	Sep 18	$0.50	$4.50	19%	9.00
$100.00	$105.00	$110.00	Sep 18	$0.40	$4.60	13%	11.50
$110.00	$115.00	$120.00	Aug 21	$2.05	$2.95	47%	1.44

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Sep 18	$0.28	$4.72	19%	16.86
$110.00	$115.00	$120.00	Sep 18	$0.40	$4.60	20%	11.50
$100.00	$105.00	$110.00	Sep 18	$1.09	$3.91	13%	3.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.36, 8 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Sep 18	-$2.45	$2.55
$120.00	$125.00	1:2	Sep 18	-$3.60	$1.40
$110.00	$115.00	1:2	Aug 21	$0.75	$4.25
$115.00	$120.00	1:2	Aug 21	$2.35	$2.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Sep 18	-$0.36	$4.64
$115.00	$110.00	1:2	Sep 18	-$1.55	$3.45
$105.00	$100.00	1:2	Sep 18	-$1.07	$3.93
$105.00	$100.00	1:2	Aug 21	-$1.08	$3.92
$120.00	$115.00	1:2	Sep 18	-$2.90	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.39%, avg 3.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Sep 18	$5.30	0.44	3.6%	4.39%	8.02%	5	753
$130.00	Sep 18	$3.70	0.34	7.8%	3.07%	10.83%	1	34

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 112

Total Puts 27

Put/Call Ratio 0.24

Net Difference 85

Prior's Put/Call Breakdown

Total Calls 3,788

Total Puts 2,045

Put/Call Ratio 1.00

Net Difference 1,743

Prior 7-Day Put/Call Summary

Total Calls 9,377

Total Puts 8,171

Average Put/Call Ratio 1.11

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card