AU - Options Database

ANGLOGOLD ASHANTI PL

$120.21 +5.06%

(8/21 10:10) ◀

Friday, August 21, 2026 (10:15am)

▶ (8/21 10:20)

◀ 8/21 10:15 ▶

Option Volume

Detail

ℹ

Current (08/21 10:15am) 1,524

Calls: 1,403 (92%)

Puts: 121 (8%)

Prior --

Calls: 3,788 (65%)

Puts: 2,045 (35%)

Current vs Prior +0.00%

Calls: -62.96% (Calls)

Puts: -94.08% (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 -39.21%

Calls: +4.73%

Puts: -89.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:15am) $2.44M

Calls: $2.39M (98%)

Puts: $52.3K (2%)

Prior --

Calls: $3.31M (89%)

Puts: $421.7K (11%)

Current vs Prior +0.00%

Calls: -27.84%

Puts: -87.59%

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 +47.56%

Calls: +137.45%

Puts: -91.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:15am) 0.09

Prior 1.00

Current vs Prior -91.38%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -92.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:15am) 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 5.22% | 15.27%5.22% | 15.27%

Prior 8.49% | 14.43%8.49% | 14.43%

Current vs Prior -38.59% | +5.75%-38.59% | +5.75%

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

Current vs 7-Day Avg -41.65% | -0.35%-45.64% | +4.84%

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

Current vs 7-Day Eod -38.59% | +5.75%-16.94% | +1.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.62% | 8.90%

Calls: 96.67% | 6.37%

Puts: 18.56% | 11.43%

Prior 11.03% | 11.88%

Calls: 11.24% | 19.18%

Puts: 10.81% | 4.58%

Current vs Prior +422.39% | -25.08%

Prior 7-Day Avg 24.82% | 13.70%

Calls: 18.25% | 12.96%

Puts: 31.39% | 14.45%

Current vs 7-Day Avg +132.18% | -35.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($2.39M) vs puts ($52.3K). Extreme bullish P/C ratio of 0.09 - heavy call buying (1,403 calls vs 121 puts). P/C ratio dropping 91% - 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
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 7 of results (avg 6.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	10.20	10.70	$10.45	4.8%	15	0.64	1.4K
$120.00	Sep 18	7.60	8.10	$7.85	6.4%	16	0.54	1.7K
$100.00	Sep 18	20.60	22.10	$21.35	7.0%	2	0.90	159
$130.00	Sep 18	3.90	4.20	$4.05	7.4%	1	0.34	34
$125.00	Sep 18	5.50	6.00	$5.75	8.7%	11	0.44	753

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.20	7.30	$7.25	1.4%	42	0.46	17
$110.00	Sep 18	2.90	3.20	$3.05	9.8%	--	0.26	909

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%	21	0.10	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.79, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	18.70	21.00	$19.85	11.6%	2	0.97	31
$110.00	Aug 21	9.30	11.00	$10.15	16.7%	2	0.91	10
$100.00	Sep 18	20.60	22.10	$21.35	7.0%	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 (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	4.40	5.30	$4.85	18.6%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 155, top 42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.60	8.10	$7.85	6.4%	16	0.54	1.7K
$115.00	Sep 18	10.20	10.70	$10.45	4.8%	15	0.64	1.4K
$115.00	Aug 21	4.60	5.70	$5.15	21.4%	13	0.83	403
$125.00	Sep 18	5.50	6.00	$5.75	8.7%	11	0.44	753
$125.00	Aug 21	0.00	0.25	$0.13	192.3%	7	0.08	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.20	7.30	$7.25	1.4%	42	0.46	17
$100.00	Sep 18	0.90	1.00	$0.95	10.5%	21	0.10	1.6K
$120.00	Aug 21	0.65	1.70	$1.18	89.0%	5	0.47	--
$100.00	Aug 21	0.00	0.25	$0.13	192.3%	3	0.03	66
$105.00	Sep 18	1.60	1.85	$1.73	14.5%	2	0.17	19

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 132.0%, max 222.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Aug 21	Sep 18	185.4%	57.4%	222.7%	28	1.8K
$120.00	Aug 21	Sep 18	103.4%	55.4%	86.6%	19	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	103.4%	55.4%	86.6%	47	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 0.59, avg 3.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Sep 18	$3.15	$1.85	$3.15	74%	0.59	$113.15
$115.00	$120.00	Sep 18	$2.60	$2.40	$2.60	64%	0.92	$117.60
$130.00	$135.00	Sep 18	$1.10	$3.90	$1.10	34%	3.55	$131.10
$120.00	$125.00	Sep 18	$2.10	$2.90	$2.10	54%	1.38	$122.10
$125.00	$130.00	Sep 18	$1.70	$3.30	$1.70	44%	1.94	$126.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$110.00	Aug 21	$0.83	$9.17	$0.83	46%	11.05	$119.17
$120.00	$115.00	Sep 18	$2.10	$2.90	$2.10	46%	1.38	$117.90
$105.00	$100.00	Sep 18	$0.78	$4.22	$0.78	17%	5.41	$104.22
$110.00	$105.00	Sep 18	$1.32	$3.68	$1.32	26%	2.79	$108.68
$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 0.39)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Sep 18	$1.70	$1.70	$3.30	56%	0.52	$126.70
$130.00	$135.00	Sep 18	$1.10	$1.10	$3.90	66%	0.28	$131.10

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
$110.00	$105.00	Sep 18	$1.32	$1.32	$3.68	74%	0.36	$108.68
$105.00	$100.00	Sep 18	$0.78	$0.78	$4.22	83%	0.18	$104.22
$120.00	$115.00	Sep 18	$2.10	$2.10	$2.90	54%	0.72	$117.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.25, cheapest $6.07)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.43	103.4%	55.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.07	103.4%	55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.16% of stock, avg 9.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Aug 21	$1.42	$1.18	$2.60	$117.40	$122.60	2.16%
$125.00	Aug 21	$0.13	$4.85	$4.98	$120.02	$129.98	4.14%
$110.00	Aug 21	$10.15	$0.35	$10.50	$99.50	$120.50	8.73%
$120.00	Sep 18	$7.85	$7.25	$15.10	$104.90	$135.10	12.56%
$115.00	Sep 18	$10.45	$5.15	$15.60	$99.40	$130.60	12.98%
$110.00	Sep 18	$13.60	$3.05	$16.65	$93.35	$126.65	13.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.40% of stock, avg 5.60%)

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	$1.18	$1.31	$118.69	$126.31
$135.00	$100.00	Sep 18	$2.95	$0.95	$3.90	$96.10	$138.90
$135.00	$105.00	Sep 18	$2.95	$1.73	$4.68	$100.32	$139.68
$135.00	$110.00	Sep 18	$2.95	$3.05	$6.00	$104.00	$141.00
$130.00	$100.00	Sep 18	$4.05	$0.95	$5.00	$95.00	$135.00
$130.00	$105.00	Sep 18	$4.05	$1.73	$5.78	$99.22	$135.78
$130.00	$110.00	Sep 18	$4.05	$3.05	$7.10	$102.90	$137.10
$135.00	$115.00	Sep 18	$2.95	$5.15	$8.10	$106.90	$143.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.94, avg credit $2.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/110	130/135	Sep 18	$2.42	$2.58	40%	0.94	$107.58	$132.42
100/105	130/135	Sep 18	$1.88	$3.12	49%	0.60	$103.12	$131.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 1.05, cheapest $0.25)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Aug 21	$2.44	$2.56	74%	1.05
$105.00	$110.00	$115.00	Sep 18	$0.25	$4.75	19%	19.00
$120.00	$125.00	$130.00	Sep 18	$0.40	$4.60	19%	11.50
$115.00	$120.00	$125.00	Sep 18	$0.50	$4.50	20%	9.00
$110.00	$115.00	$120.00	Sep 18	$0.55	$4.45	21%	8.09

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.54	$4.46	15%	8.26
$105.00	$110.00	$115.00	Sep 18	$0.78	$4.22	19%	5.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.15, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 21	-$0.15	$4.85
$130.00	$135.00	1:2	Sep 18	-$1.85	$3.15
$125.00	$130.00	1:2	Sep 18	-$2.35	$2.65
$120.00	$125.00	1:2	Sep 18	-$3.65	$1.35
$115.00	$120.00	1:2	Aug 21	$2.31	$2.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Sep 18	-$0.41	$4.59
$115.00	$110.00	1:2	Sep 18	-$0.95	$4.05
$105.00	$100.00	1:2	Sep 18	-$0.17	$4.83
$120.00	$115.00	1:2	Sep 18	-$3.05	$1.95
$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 3.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Sep 18	$5.50	0.44	4.0%	4.58%	8.56%	11	753
$130.00	Sep 18	$3.90	0.34	8.1%	3.24%	11.39%	1	34
$135.00	Sep 18	$2.70	0.27	12.3%	2.25%	14.55%	3	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 1,403

Total Puts 121

Put/Call Ratio 0.09

Net Difference 1,282

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