AU - Options Database

ANGLOGOLD ASHANTI PL

$120.13 +4.99%

(8/21 10:00) ◀

Friday, August 21, 2026 (10:05am)

▶ (8/21 10:10)

◀ 8/21 10:05 ▶

Option Volume

Detail

ℹ

Current (08/21 10:05am) 1,445

Calls: 1,337 (93%)

Puts: 108 (7%)

Prior --

Calls: 3,788 (65%)

Puts: 2,045 (35%)

Current vs Prior +0.00%

Calls: -64.70% (Calls)

Puts: -94.72% (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 -42.36%

Calls: -0.19%

Puts: -90.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:05am) $2.35M

Calls: $2.30M (98%)

Puts: $47.6K (2%)

Prior --

Calls: $3.31M (89%)

Puts: $421.7K (11%)

Current vs Prior +0.00%

Calls: -30.49%

Puts: -88.72%

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 +41.97%

Calls: +128.72%

Puts: -92.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:05am) 0.08

Prior 1.00

Current vs Prior -91.92%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -92.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:05am) 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 5.34% | 15.40%5.34% | 15.40%

Prior 8.49% | 14.43%8.49% | 14.43%

Current vs Prior -37.08% | +6.69%-37.08% | +6.69%

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

Current vs 7-Day Avg -40.21% | +0.53%-44.31% | +5.77%

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

Current vs 7-Day Eod -37.08% | +6.69%-14.89% | +1.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.34% | 11.96%

Calls: 96.67% | 12.50%

Puts: 12.00% | 11.43%

Prior 11.03% | 11.88%

Calls: 11.24% | 19.18%

Puts: 10.81% | 4.58%

Current vs Prior +392.66% | +0.67%

Prior 7-Day Avg 24.82% | 13.70%

Calls: 18.25% | 12.96%

Puts: 31.39% | 14.45%

Current vs 7-Day Avg +118.96% | -12.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($2.30M) vs puts ($47.6K). Extreme bullish P/C ratio of 0.08 - heavy call buying (1,337 calls vs 108 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)

Time	Smart Money	Retail	Overall
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 7.9%, best 5.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	12.80	13.90	$13.35	8.2%	3	0.75	451
$100.00	Sep 18	20.20	22.30	$21.25	9.9%	2	0.90	159

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.10	7.50	$7.30	5.5%	37	0.46	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.95, cheapest $0.95)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	0.90	1.00	$0.95	10.5%	16	0.10	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.78, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	18.60	21.00	$19.80	12.1%	2	0.97	31
$110.00	Aug 21	9.30	11.00	$10.15	16.7%	2	0.91	10
$100.00	Sep 18	20.20	22.30	$21.25	9.9%	2	0.90	159
$105.00	Aug 21	13.60	16.00	$14.80	16.2%	1	0.87	3
$105.00	Sep 18	15.70	18.30	$17.00	15.3%	2	0.83	155

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 115, top 37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.50	8.50	$8.00	12.5%	15	0.54	1.7K
$125.00	Aug 21	0.00	0.25	$0.13	192.3%	7	0.08	1
$115.00	Aug 21	3.80	5.80	$4.80	41.7%	6	0.83	403
$125.00	Sep 18	5.50	6.20	$5.85	12.0%	5	0.44	753
$115.00	Sep 18	10.00	11.10	$10.55	10.4%	4	0.64	1.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.10	7.50	$7.30	5.5%	37	0.46	17
$100.00	Sep 18	0.90	1.00	$0.95	10.5%	16	0.10	1.6K
$120.00	Aug 21	0.70	1.70	$1.20	83.3%	5	0.47	--
$100.00	Aug 21	0.00	0.25	$0.13	192.3%	3	0.03	66

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 127.4%, max 215.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Aug 21	Sep 18	182.3%	57.7%	215.9%	10	1.8K
$120.00	Aug 21	Sep 18	102.8%	56.1%	83.2%	18	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	102.8%	56.1%	83.2%	42	17

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 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Sep 18	$2.80	$2.20	$2.80	75%	0.79	$112.80
$115.00	$120.00	Sep 18	$2.55	$2.45	$2.55	64%	0.96	$117.55
$130.00	$135.00	Sep 18	$1.07	$3.93	$1.07	34%	3.67	$131.07
$120.00	$125.00	Sep 18	$2.15	$2.85	$2.15	54%	1.33	$122.15
$125.00	$130.00	Sep 18	$1.85	$3.15	$1.85	44%	1.70	$126.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$110.00	Aug 21	$0.85	$9.15	$0.85	47%	10.76	$119.15
$120.00	$115.00	Sep 18	$2.15	$2.85	$2.15	46%	1.33	$117.85
$110.00	$105.00	Sep 18	$1.20	$3.80	$1.20	26%	3.17	$108.80
$105.00	$100.00	Sep 18	$0.90	$4.10	$0.90	17%	4.56	$104.10
$115.00	$110.00	Sep 18	$2.10	$2.90	$2.10	36%	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)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Sep 18	$1.85	$1.85	$3.15	56%	0.59	$126.85
$130.00	$135.00	Sep 18	$1.07	$1.07	$3.93	66%	0.27	$131.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Aug 21	$0.95	$0.95	$4.05	87%	0.23	$104.05
$115.00	$110.00	Sep 18	$2.10	$2.10	$2.90	64%	0.72	$112.90
$105.00	$100.00	Sep 18	$0.90	$0.90	$4.10	83%	0.22	$104.10
$110.00	$105.00	Sep 18	$1.20	$1.20	$3.80	74%	0.32	$108.80
$120.00	$115.00	Sep 18	$2.15	$2.15	$2.85	54%	0.75	$117.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.34, cheapest $6.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.58	102.8%	56.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.10	102.8%	56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.18% of stock, avg 10.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Aug 21	$1.42	$1.20	$2.62	$117.38	$122.62	2.18%
$110.00	Aug 21	$10.15	$0.35	$10.50	$99.50	$120.50	8.74%
$120.00	Sep 18	$8.00	$7.30	$15.30	$104.70	$135.30	12.74%
$115.00	Sep 18	$10.55	$5.15	$15.70	$99.30	$130.70	13.07%
$110.00	Sep 18	$13.35	$3.05	$16.40	$93.60	$126.40	13.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.40% of stock, avg 5.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$125.00	$110.00	Aug 21	$0.13	$0.35	$0.48	$109.52	$125.48
$125.00	$105.00	Aug 21	$0.13	$1.08	$1.21	$103.79	$126.21
$125.00	$120.00	Aug 21	$0.13	$1.20	$1.33	$118.67	$126.33
$135.00	$100.00	Sep 18	$2.93	$0.95	$3.88	$96.12	$138.88
$135.00	$105.00	Sep 18	$2.93	$1.85	$4.78	$100.22	$139.78
$135.00	$110.00	Sep 18	$2.93	$3.05	$5.98	$104.02	$140.98
$130.00	$100.00	Sep 18	$4.00	$0.95	$4.95	$95.05	$134.95
$130.00	$105.00	Sep 18	$4.00	$1.85	$5.85	$99.15	$135.85
$130.00	$110.00	Sep 18	$4.00	$3.05	$7.05	$102.95	$137.05
$135.00	$115.00	Sep 18	$2.93	$5.15	$8.08	$106.92	$143.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.65, avg credit $2.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/105	130/135	Sep 18	$1.97	$3.03	49%	0.65	$103.03	$131.97
105/110	130/135	Sep 18	$2.27	$2.73	40%	0.83	$107.73	$132.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 1.39, cheapest $0.25)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Aug 21	$2.09	$2.91	75%	1.39
$110.00	$115.00	$120.00	Sep 18	$0.25	$4.75	21%	19.00
$120.00	$125.00	$130.00	Sep 18	$0.30	$4.70	20%	15.67
$115.00	$120.00	$125.00	Sep 18	$0.40	$4.60	20%	11.50
$100.00	$105.00	$110.00	Sep 18	$0.60	$4.40	15%	7.33

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.30	$4.70	15%	15.67
$105.00	$110.00	$115.00	Sep 18	$0.90	$4.10	19%	4.56

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 $-0.05, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Sep 18	-$2.15	$2.85
$130.00	$135.00	1:2	Sep 18	-$1.86	$3.14
$120.00	$125.00	1:2	Sep 18	-$3.70	$1.30
$110.00	$115.00	1:2	Aug 21	$0.55	$4.45
$115.00	$120.00	1:2	Aug 21	$1.96	$3.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Sep 18	-$0.05	$4.95
$115.00	$110.00	1:2	Sep 18	-$0.95	$4.05
$110.00	$105.00	1:2	Sep 18	-$0.65	$4.35
$120.00	$115.00	1:2	Sep 18	-$3.00	$2.00
$110.00	$105.00	1:2	Aug 21	-$1.81	$3.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.58%, avg 3.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Sep 18	$5.50	0.44	4.0%	4.58%	8.63%	5	753
$130.00	Sep 18	$3.80	0.34	8.2%	3.16%	11.38%	1	34
$135.00	Sep 18	$2.45	0.27	12.4%	2.04%	14.42%	1	3

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 1,337

Total Puts 108

Put/Call Ratio 0.08

Net Difference 1,229

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