Tour v526
AU
ANGLOGOLD ASHANTI PL
$120.55 +5.36%
(8/21 09:45) ◀
|
Friday, August 21, 2026 (9:50am)
January 2026
|
▶ (8/21 09:55)
◀ 8/21 09:50 ▶

Option Volume

Detail
ℹ
Current (08/21 9:50am) 683
Calls: 632 (93%)
Puts: 51 (7%)
Prior --
Calls: 3,788 (65%)
Puts: 2,045 (35%)
Current vs Prior +0.00%
Calls: -83.32% (Calls)
Puts: -97.51% (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 -72.75%
Calls: -52.82%
Puts: -95.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:50am) $739.9K
Calls: $720.6K (97%)
Puts: $19.4K (3%)
Prior --
Calls: $3.31M (89%)
Puts: $421.7K (11%)
Current vs Prior +0.00%
Calls: -78.21%
Puts: -95.41%
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 -55.23%
Calls: -28.30%
Puts: -97.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:50am) 0.08
Prior 1.00
Current vs Prior -91.93%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -92.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:50am) 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
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.33% | 15.22%5.33% | 15.22%
Prior 8.49% | 14.43%8.49% | 14.43%
Current vs Prior -37.20% | +5.45%-37.20% | +5.45%
Prior 7-Day Avg 8.94% | 15.32%9.60% | 14.56%
Current vs 7-Day Avg -40.33% | -0.63%-44.41% | +4.54%
Prior 7-Day Eod 8.49% | 14.43%6.28% | 15.11%
Current vs 7-Day Eod -37.20% | +5.45%-15.06% | +0.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.03% | 13.50%
Calls: 83.33% | 12.50%
Puts: 36.73% | 14.49%
Prior 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs Prior +444.24% | +13.64%
Prior 7-Day Avg 24.82% | 13.70%
Calls: 18.25% | 12.96%
Puts: 31.39% | 14.45%
Current vs 7-Day Avg +141.89% | -1.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($720.6K) vs puts ($19.4K). Extreme bullish P/C ratio of 0.08 - heavy call buying (632 calls vs 51 puts). P/C ratio dropping 92% - 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)
TimeSmart MoneyRetailOverall
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.7%, best 6.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2110.3011.00$10.656.6%10.9810
$110.00Sep 1813.2014.30$13.758.0%10.74451
$115.00Sep 1810.1011.10$10.609.4%30.651.4K
$100.00Sep 1820.2022.30$21.259.9%20.90159
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 186.807.50$7.159.8%40.4617

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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2118.6021.30$19.9513.5%21.0031
$110.00Aug 2110.3011.00$10.656.6%10.9810
$115.00Aug 213.606.30$4.9554.5%40.91403
$100.00Sep 1820.2022.30$21.259.9%20.90159
$105.00Aug 2113.6016.00$14.8016.2%10.893
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.552.90$1.73135.8%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 69, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.508.50$8.0012.5%150.541.7K
$125.00Aug 210.000.35$0.18194.4%70.101
$125.00Sep 185.406.20$5.8013.8%50.44753
$115.00Aug 213.606.30$4.9554.5%40.91403
$120.00Aug 210.902.15$1.5381.7%30.5280
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.601.00$0.8050.0%140.091.6K
$120.00Sep 186.807.50$7.159.8%40.4617
$100.00Aug 210.000.25$0.13192.3%30.0366
$120.00Aug 210.552.90$1.73135.8%10.51--

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 118.0%, max 118.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18121.0%55.5%118.0%181.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18121.0%55.5%118.0%517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.54, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 18$3.25$1.75$3.2583%0.54$108.25
$115.00$120.00Sep 18$2.60$2.40$2.6064%0.92$117.60
$110.00$115.00Sep 18$3.15$1.85$3.1574%0.59$113.15
$125.00$130.00Sep 18$1.65$3.35$1.6544%2.03$126.65
$120.00$125.00Sep 18$2.20$2.80$2.2054%1.27$122.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$110.00Aug 21$1.38$8.62$1.3851%6.25$118.62
$120.00$115.00Sep 18$2.10$2.90$2.1046%1.38$117.90
$115.00$110.00Sep 18$1.75$3.25$1.7535%1.86$113.25
$105.00$100.00Sep 18$1.00$4.00$1.0017%4.00$104.00
$110.00$105.00Sep 18$1.50$3.50$1.5026%2.33$108.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.23, avg 0.40)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Sep 18$1.65$1.65$3.3556%0.49$126.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Aug 21$0.95$0.95$4.0587%0.23$104.05
$110.00$105.00Sep 18$1.50$1.50$3.5074%0.43$108.50
$105.00$100.00Sep 18$1.00$1.00$4.0083%0.25$104.00
$115.00$110.00Sep 18$1.75$1.75$3.2565%0.54$113.25
$120.00$115.00Sep 18$2.10$2.10$2.9054%0.72$117.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.95, cheapest $5.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.47121.0%55.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$5.42121.0%55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.70% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$1.53$1.73$3.26$116.74$123.262.70%
$110.00Aug 21$10.65$0.35$11.00$99.00$121.009.12%
$120.00Sep 18$8.00$7.15$15.15$104.85$135.1512.57%
$115.00Sep 18$10.60$5.05$15.65$99.35$130.6512.98%
$110.00Sep 18$13.75$3.30$17.05$92.95$127.0514.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.44% of stock, avg 6.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$110.00Aug 21$0.18$0.35$0.53$109.47$125.53
$125.00$105.00Aug 21$0.18$1.08$1.26$103.74$126.26
$130.00$100.00Sep 18$4.15$0.80$4.95$95.05$134.95
$130.00$105.00Sep 18$4.15$1.80$5.95$99.05$135.95
$130.00$110.00Sep 18$4.15$3.30$7.45$102.55$137.45
$130.00$115.00Sep 18$4.15$5.05$9.20$105.80$139.20
$125.00$100.00Sep 18$5.80$0.80$6.60$93.40$131.60
$125.00$105.00Sep 18$5.80$1.80$7.60$97.40$132.60
$125.00$110.00Sep 18$5.80$3.30$9.10$100.90$134.10
$125.00$115.00Sep 18$5.80$5.05$10.85$104.15$135.85

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. 11 found (best R:R 1.42, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Aug 21$2.07$2.9381%1.42
$105.00$110.00$115.00Sep 18$0.10$4.9018%49.00
$115.00$120.00$125.00Sep 18$0.40$4.6020%11.50
$110.00$115.00$120.00Sep 18$0.55$4.4520%8.09
$120.00$125.00$130.00Sep 18$0.55$4.4519%8.09
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.25$4.7519%19.00
$110.00$115.00$120.00Sep 18$0.35$4.6520%13.29
$100.00$105.00$110.00Sep 18$0.50$4.5017%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.30, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Sep 18-$2.50$2.50
$120.00$125.001:2Sep 18-$3.60$1.40
$110.00$115.001:2Aug 21$0.75$4.25
$115.00$120.001:2Aug 21$1.89$3.11
$120.00$125.001:2Aug 21$1.17$3.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.30$4.70
$115.00$110.001:2Sep 18-$1.55$3.45
$120.00$115.001:2Sep 18-$2.95$2.05
$110.00$105.001:2Aug 21-$1.81$3.19
$120.00$110.001:2Aug 21$1.03$8.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.48%, avg 3.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$5.400.443.7%4.48%8.17%5753
$130.00Sep 18$3.800.357.8%3.15%10.99%134

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 632
Total Puts 51
Put/Call Ratio 0.08
Net Difference 581

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All