Tour v526
AU
ANGLOGOLD ASHANTI PL
$120.40 +5.23%
(8/21 09:55) ◀
|
Friday, August 21, 2026 (10:00am)
January 2026
|
▶ (8/21 10:05)
◀ 8/21 10:00 ▶

Option Volume

Detail
ℹ
Current (08/21 10:00am) 1,161
Calls: 1,057 (91%)
Puts: 104 (9%)
Prior --
Calls: 3,788 (65%)
Puts: 2,045 (35%)
Current vs Prior +0.00%
Calls: -72.10% (Calls)
Puts: -94.91% (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 -53.69%
Calls: -21.09%
Puts: -91.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:00am) $1.68M
Calls: $1.63M (97%)
Puts: $46.2K (3%)
Prior --
Calls: $3.31M (89%)
Puts: $421.7K (11%)
Current vs Prior +0.00%
Calls: -50.61%
Puts: -89.06%
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 +1.64%
Calls: +62.54%
Puts: -92.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:00am) 0.10
Prior 1.00
Current vs Prior -90.16%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -91.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:00am) 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 5.25% | 15.32%5.25% | 15.32%
Prior 8.49% | 14.43%8.49% | 14.43%
Current vs Prior -38.20% | +6.16%-38.20% | +6.16%
Prior 7-Day Avg 8.94% | 15.32%9.60% | 14.56%
Current vs 7-Day Avg -41.28% | +0.03%-45.30% | +5.24%
Prior 7-Day Eod 8.49% | 14.43%6.28% | 15.11%
Current vs 7-Day Eod -38.20% | +6.16%-16.40% | +1.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 66.70% | 12.47%
Calls: 96.67% | 12.50%
Puts: 36.73% | 12.44%
Prior 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs Prior +504.71% | +4.97%
Prior 7-Day Avg 24.82% | 13.70%
Calls: 18.25% | 12.96%
Puts: 31.39% | 14.45%
Current vs 7-Day Avg +168.77% | -9.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.63M) vs puts ($46.2K). Extreme bullish P/C ratio of 0.10 - heavy call buying (1,057 calls vs 104 puts). P/C ratio dropping 90% - 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
10:00BULLISHBULLISHBULLISH
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 8.3%, best 6.9%)

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 187.007.50$7.256.9%360.4617

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. 10 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2118.6021.00$19.8012.1%21.0031
$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
$115.00Aug 213.805.80$4.8041.7%60.83403
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 113, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.508.50$8.0012.5%150.541.7K
$125.00Aug 210.000.25$0.13192.3%70.081
$115.00Aug 213.805.80$4.8041.7%60.83403
$125.00Sep 185.406.20$5.8013.8%50.44753
$115.00Sep 1810.0011.10$10.5510.4%40.641.4K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.007.50$7.256.9%360.4617
$100.00Sep 180.601.05$0.8354.2%160.091.6K
$120.00Aug 210.701.70$1.2083.3%50.47--
$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 215.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 18181.1%57.5%215.2%101.8K
$120.00Aug 21Sep 18102.4%55.9%83.0%181.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18102.4%55.9%83.0%4117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.79, avg 3.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 18$2.80$2.20$2.8075%0.79$112.80
$115.00$120.00Sep 18$2.55$2.45$2.5564%0.96$117.55
$130.00$135.00Sep 18$1.10$3.90$1.1034%3.55$131.10
$120.00$125.00Sep 18$2.20$2.80$2.2054%1.27$122.20
$125.00$130.00Sep 18$1.80$3.20$1.8044%1.78$126.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$110.00Aug 21$0.85$9.15$0.8547%10.76$119.15
$120.00$115.00Sep 18$2.15$2.85$2.1546%1.33$117.85
$110.00$105.00Sep 18$1.12$3.88$1.1225%3.46$108.88
$105.00$100.00Sep 18$1.05$3.95$1.0517%3.76$103.95
$115.00$110.00Sep 18$2.10$2.90$2.1036%1.38$112.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.23, avg 0.40)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Sep 18$1.80$1.80$3.2056%0.56$126.80
$130.00$135.00Sep 18$1.10$1.10$3.9066%0.28$131.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Aug 21$0.95$0.95$4.0587%0.23$104.05
$115.00$110.00Sep 18$2.10$2.10$2.9064%0.72$112.90
$105.00$100.00Sep 18$1.05$1.05$3.9583%0.27$103.95
$110.00$105.00Sep 18$1.12$1.12$3.8875%0.29$108.88
$120.00$115.00Sep 18$2.15$2.15$2.8554%0.75$117.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.31, cheapest $6.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.58102.4%55.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.05102.4%55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.18% of stock, avg 10.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$1.42$1.20$2.62$117.38$122.622.18%
$110.00Aug 21$10.15$0.35$10.50$99.50$120.508.72%
$120.00Sep 18$8.00$7.25$15.25$104.75$135.2512.67%
$115.00Sep 18$10.55$5.10$15.65$99.35$130.6513.00%
$110.00Sep 18$13.35$3.00$16.35$93.65$126.3513.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.40% of stock, avg 5.57%)

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$1.20$1.33$118.67$126.33
$135.00$100.00Sep 18$2.90$0.83$3.73$96.27$138.73
$135.00$105.00Sep 18$2.90$1.88$4.78$100.22$139.78
$135.00$110.00Sep 18$2.90$3.00$5.90$104.10$140.90
$130.00$100.00Sep 18$4.00$0.83$4.83$95.17$134.83
$130.00$105.00Sep 18$4.00$1.88$5.88$99.12$135.88
$130.00$110.00Sep 18$4.00$3.00$7.00$103.00$137.00
$135.00$115.00Sep 18$2.90$5.10$8.00$107.00$143.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.75, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/105130/135Sep 18$2.15$2.8549%0.75$102.85$132.15
105/110130/135Sep 18$2.22$2.7840%0.80$107.78$132.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 1.39, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Aug 21$2.09$2.9175%1.39
$110.00$115.00$120.00Sep 18$0.25$4.7521%19.00
$115.00$120.00$125.00Sep 18$0.35$4.6520%13.29
$120.00$125.00$130.00Sep 18$0.40$4.6020%11.50
$100.00$105.00$110.00Aug 21$0.35$4.659%13.29
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.05$4.9521%99.00
$100.00$105.00$110.00Sep 18$0.07$4.9316%70.43
$105.00$110.00$115.00Sep 18$0.98$4.0219%4.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.90, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Sep 18-$2.20$2.80
$130.00$135.001:2Sep 18-$1.80$3.20
$120.00$125.001:2Sep 18-$3.60$1.40
$110.00$115.001:2Aug 21$0.55$4.45
$115.00$120.001:2Aug 21$1.96$3.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.90$4.10
$110.00$105.001:2Sep 18-$0.76$4.24
$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$0.50$9.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.49%, avg 3.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$5.400.443.8%4.49%8.31%5753
$130.00Sep 18$3.800.348.0%3.16%11.13%134
$135.00Sep 18$2.400.2712.1%1.99%14.12%13

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 1,057
Total Puts 104
Put/Call Ratio 0.10
Net Difference 953

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