Tour v526
AU
ANGLOGOLD ASHANTI PL
$119.82 +4.72%
(8/21 09:50) ◀
|
Friday, August 21, 2026 (9:55am)
January 2026
|
▶ (8/21 10:00)
◀ 8/21 09:55 ▶

Option Volume

Detail
ℹ
Current (08/21 9:55am) 888
Calls: 826 (93%)
Puts: 62 (7%)
Prior --
Calls: 3,788 (65%)
Puts: 2,045 (35%)
Current vs Prior +0.00%
Calls: -78.19% (Calls)
Puts: -96.97% (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 -64.58%
Calls: -38.34%
Puts: -94.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:55am) $1.15M
Calls: $1.13M (98%)
Puts: $22.6K (2%)
Prior --
Calls: $3.31M (89%)
Puts: $421.7K (11%)
Current vs Prior +0.00%
Calls: -65.94%
Puts: -94.64%
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 -30.47%
Calls: +12.09%
Puts: -96.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:55am) 0.08
Prior 1.00
Current vs Prior -92.49%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -93.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:55am) 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 5.22% | 14.98%5.22% | 14.98%
Prior 8.49% | 14.43%8.49% | 14.43%
Current vs Prior -38.59% | +3.78%-38.59% | +3.78%
Prior 7-Day Avg 8.94% | 15.32%9.60% | 14.56%
Current vs 7-Day Avg -41.65% | -2.21%-45.64% | +2.89%
Prior 7-Day Eod 8.49% | 14.43%6.28% | 15.11%
Current vs 7-Day Eod -38.59% | +3.78%-16.93% | -0.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 67.66% | 10.22%
Calls: 55.33% | 12.44%
Puts: 80.00% | 8.00%
Prior 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs Prior +513.42% | -13.97%
Prior 7-Day Avg 24.82% | 13.70%
Calls: 18.25% | 12.96%
Puts: 31.39% | 14.45%
Current vs 7-Day Avg +172.63% | -25.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($1.13M) vs puts ($22.6K). Extreme bullish P/C ratio of 0.08 - heavy call buying (826 calls vs 62 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
09:55BULLISHBULLISHBULLISH
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 3 of results (avg 8.7%, best 8.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1812.8013.90$13.358.2%30.75451
$100.00Sep 1820.2022.30$21.259.9%20.91159
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.207.80$7.508.0%40.4717

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. 10 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2118.6021.30$19.9513.5%20.9831
$110.00Aug 219.3011.00$10.1516.7%10.9110
$100.00Sep 1820.2022.30$21.259.9%20.91159
$105.00Aug 2113.6016.00$14.8016.2%10.873
$105.00Sep 1815.7018.30$17.0015.3%20.83155
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 77, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.308.50$7.9015.2%150.531.7K
$125.00Aug 210.000.25$0.13192.3%70.081
$125.00Sep 185.306.20$5.7515.7%50.43753
$115.00Aug 213.606.30$4.9554.5%40.83403
$120.00Aug 210.702.15$1.42102.1%30.5280
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.601.05$0.8354.2%160.091.6K
$120.00Aug 210.901.70$1.3061.5%50.49--
$120.00Sep 187.207.80$7.508.0%40.4717
$100.00Aug 210.000.25$0.13192.3%30.0366

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 127.1%, max 210.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 18177.7%57.2%210.6%71.8K
$120.00Aug 21Sep 18104.8%56.5%85.4%181.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18104.8%56.5%85.4%917

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.72, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 18$2.90$2.10$2.9075%0.72$112.90
$115.00$120.00Sep 18$2.55$2.45$2.5564%0.96$117.55
$120.00$125.00Sep 18$2.15$2.85$2.1553%1.33$122.15
$125.00$130.00Sep 18$1.80$3.20$1.8044%1.78$126.80
$120.00$125.00Aug 21$1.29$3.71$1.2952%2.88$121.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$110.00Aug 21$0.95$9.05$0.9549%9.53$119.05
$110.00$105.00Sep 18$1.12$3.88$1.1226%3.46$108.88
$120.00$115.00Sep 18$2.30$2.70$2.3047%1.17$117.70
$105.00$100.00Sep 18$1.02$3.98$1.0217%3.90$103.98
$115.00$110.00Sep 18$2.23$2.77$2.2336%1.24$112.77

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 0.46)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Aug 21$1.29$1.29$3.7148%0.35$121.29
$125.00$130.00Sep 18$1.80$1.80$3.2056%0.56$126.80
$120.00$125.00Sep 18$2.15$2.15$2.8547%0.75$122.15
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Aug 21$0.95$0.95$4.0587%0.23$104.05
$115.00$110.00Sep 18$2.23$2.23$2.7764%0.81$112.77
$105.00$100.00Sep 18$1.02$1.02$3.9883%0.26$103.98
$110.00$105.00Sep 18$1.12$1.12$3.8874%0.29$108.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.34, cheapest $6.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.48104.8%56.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.20104.8%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.27% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$1.42$1.30$2.72$117.28$122.722.27%
$110.00Aug 21$10.15$0.35$10.50$99.50$120.508.76%
$120.00Sep 18$7.90$7.50$15.40$104.60$135.4012.85%
$115.00Sep 18$10.45$5.20$15.65$99.35$130.6513.06%
$110.00Sep 18$13.35$2.97$16.32$93.68$126.3213.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.40% of stock, avg 5.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$110.00Aug 21$0.13$0.35$0.48$109.52$125.48
$125.00$105.00Aug 21$0.13$1.08$1.21$103.79$126.21
$125.00$120.00Aug 21$0.13$1.30$1.43$118.57$126.43
$130.00$100.00Sep 18$3.95$0.83$4.78$95.22$134.78
$130.00$105.00Sep 18$3.95$1.85$5.80$99.20$135.80
$130.00$110.00Sep 18$3.95$2.97$6.92$103.08$136.92
$130.00$115.00Sep 18$3.95$5.20$9.15$105.85$139.15
$125.00$100.00Sep 18$5.75$0.83$6.58$93.42$131.58
$125.00$105.00Sep 18$5.75$1.85$7.60$97.40$132.60
$125.00$110.00Sep 18$5.75$2.97$8.72$101.28$133.72

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 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Aug 21$2.24$2.7675%1.23
$110.00$115.00$120.00Sep 18$0.35$4.6521%13.29
$120.00$125.00$130.00Sep 18$0.35$4.6520%13.29
$115.00$120.00$125.00Sep 18$0.40$4.6020%11.50
$100.00$105.00$110.00Sep 18$0.60$4.4016%7.33
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.07$4.9321%70.43
$100.00$105.00$110.00Sep 18$0.10$4.9016%49.00
$105.00$110.00$115.00Sep 18$1.11$3.8919%3.50

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 $-0.74, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Sep 18-$2.15$2.85
$120.00$125.001:2Sep 18-$3.60$1.40
$110.00$115.001:2Aug 21$0.25$4.75
$115.00$120.001:2Aug 21$2.11$2.89
$120.00$125.001:2Aug 21$1.16$3.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.74$4.26
$110.00$105.001:2Sep 18-$0.73$4.27
$120.00$115.001:2Sep 18-$2.90$2.10
$110.00$105.001:2Aug 21-$1.81$3.19
$120.00$110.001:2Aug 21$0.60$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.42%, avg 3.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$5.300.434.3%4.42%8.75%5753
$120.00Sep 18$7.300.530.1%6.09%6.24%151.7K
$130.00Sep 18$3.700.348.5%3.09%11.58%134
$120.00Aug 21$0.700.520.1%0.58%0.73%380

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 826
Total Puts 62
Put/Call Ratio 0.08
Net Difference 764

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