AU - Options Database

ANGLOGOLD ASHANTI PL

$120.42 +5.24%

(8/21 10:15) ◀

Friday, August 21, 2026 (10:20am)

▶ (8/21 10:25)

◀ 8/21 10:20 ▶

Option Volume

Detail

ℹ

Current (08/21 10:20am) 1,876

Calls: 1,670 (89%)

Puts: 206 (11%)

Prior --

Calls: 3,788 (65%)

Puts: 2,045 (35%)

Current vs Prior +0.00%

Calls: -55.91% (Calls)

Puts: -89.93% (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 -25.17%

Calls: +24.67%

Puts: -82.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:20am) $3.41M

Calls: $3.32M (97%)

Puts: $85.2K (3%)

Prior --

Calls: $3.31M (89%)

Puts: $421.7K (11%)

Current vs Prior +0.00%

Calls: +0.50%

Puts: -79.79%

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 +106.28%

Calls: +230.73%

Puts: -86.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:20am) 0.12

Prior 1.00

Current vs Prior -87.66%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -88.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:20am) 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 5.12% | 15.45%5.12% | 15.45%

Prior 8.49% | 14.43%8.49% | 14.43%

Current vs Prior -39.68% | +7.01%-39.68% | +7.01%

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

Current vs 7-Day Avg -42.68% | +0.83%-46.60% | +6.08%

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

Current vs 7-Day Eod -39.68% | +7.01%-18.40% | +2.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.91% | 10.66%

Calls: 96.67% | 9.88%

Puts: 23.16% | 11.43%

Prior 11.03% | 11.88%

Calls: 11.24% | 19.18%

Puts: 10.81% | 4.58%

Current vs Prior +443.16% | -10.27%

Prior 7-Day Avg 24.82% | 13.70%

Calls: 18.25% | 12.96%

Puts: 31.39% | 14.45%

Current vs 7-Day Avg +141.41% | -22.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($3.32M) vs puts ($85.2K). Dollar volume significantly above 7-day average (106% higher). Extreme bullish P/C ratio of 0.12 - heavy call buying (1,670 calls vs 206 puts). P/C ratio dropping 88% - sentiment shifting bullish.

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
10:20	BULLISH	BULLISH	BULLISH
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 9 of results (avg 7.5%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	17.30	18.30	$17.80	5.6%	2	0.83	155
$110.00	Sep 18	13.50	14.40	$13.95	6.5%	3	0.75	451
$100.00	Sep 18	20.80	22.20	$21.50	6.5%	2	0.89	159
$115.00	Sep 18	10.40	11.30	$10.85	8.3%	15	0.65	1.4K
$125.00	Sep 18	5.60	6.10	$5.85	8.5%	11	0.44	753

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	4.70	4.90	$4.80	4.2%	--	0.35	669
$120.00	Sep 18	7.00	7.60	$7.30	8.2%	78	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%	21	0.10	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	18.70	21.00	$19.85	11.6%	2	1.00	31
$110.00	Aug 21	9.30	11.00	$10.15	16.7%	2	0.91	10
$100.00	Sep 18	20.80	22.20	$21.50	6.5%	2	0.89	159
$105.00	Aug 21	13.60	16.00	$14.80	16.2%	1	0.87	3
$115.00	Aug 21	4.60	5.90	$5.25	24.8%	13	0.83	403

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	4.20	5.30	$4.75	23.2%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 192, top 78)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.70	8.50	$8.10	9.9%	16	0.54	1.7K
$115.00	Sep 18	10.40	11.30	$10.85	8.3%	15	0.65	1.4K
$115.00	Aug 21	4.60	5.90	$5.25	24.8%	13	0.83	403
$125.00	Sep 18	5.60	6.10	$5.85	8.5%	11	0.44	753
$125.00	Aug 21	0.00	0.15	$0.08	187.5%	7	0.06	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.00	7.60	$7.30	8.2%	78	0.46	17
$100.00	Sep 18	0.90	1.00	$0.95	10.5%	21	0.10	1.6K
$120.00	Aug 21	0.50	1.70	$1.10	109.1%	5	0.45	--
$100.00	Aug 21	0.00	0.25	$0.13	192.3%	3	0.03	66
$105.00	Sep 18	1.45	1.85	$1.65	24.2%	2	0.16	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 132.4%, max 240.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Aug 21	Sep 18	188.1%	55.2%	240.6%	28	1.8K
$120.00	Aug 21	Sep 18	100.7%	56.5%	78.3%	19	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	100.7%	56.5%	78.3%	83	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 0.61, avg 3.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Sep 18	$3.10	$1.90	$3.10	75%	0.61	$113.10
$115.00	$120.00	Sep 18	$2.75	$2.25	$2.75	65%	0.82	$117.75
$125.00	$130.00	Sep 18	$1.65	$3.35	$1.65	44%	2.03	$126.65
$130.00	$135.00	Sep 18	$1.20	$3.80	$1.20	35%	3.17	$131.20
$120.00	$125.00	Sep 18	$2.25	$2.75	$2.25	54%	1.22	$122.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$110.00	Aug 21	$0.75	$9.25	$0.75	45%	12.33	$119.25
$105.00	$100.00	Sep 18	$0.70	$4.30	$0.70	16%	6.14	$104.30
$110.00	$105.00	Sep 18	$1.28	$3.72	$1.28	25%	2.91	$108.72
$115.00	$110.00	Sep 18	$1.87	$3.13	$1.87	35%	1.67	$113.13
$120.00	$115.00	Sep 18	$2.50	$2.50	$2.50	46%	1.00	$117.50

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
$130.00	$135.00	Sep 18	$1.20	$1.20	$3.80	65%	0.32	$131.20
$125.00	$130.00	Sep 18	$1.65	$1.65	$3.35	56%	0.49	$126.65

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
$120.00	$115.00	Sep 18	$2.50	$2.50	$2.50	54%	1.00	$117.50
$115.00	$110.00	Sep 18	$1.87	$1.87	$3.13	65%	0.60	$113.13
$110.00	$105.00	Sep 18	$1.28	$1.28	$3.72	75%	0.34	$108.72
$105.00	$100.00	Sep 18	$0.70	$0.70	$4.30	84%	0.16	$104.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.44, cheapest $6.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.68	100.7%	56.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.20	100.7%	56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.09% of stock, avg 9.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Aug 21	$1.42	$1.10	$2.52	$117.48	$122.52	2.09%
$125.00	Aug 21	$0.08	$4.75	$4.83	$120.17	$129.83	4.01%
$110.00	Aug 21	$10.15	$0.35	$10.50	$99.50	$120.50	8.72%
$120.00	Sep 18	$8.10	$7.30	$15.40	$104.60	$135.40	12.79%
$115.00	Sep 18	$10.85	$4.80	$15.65	$99.35	$130.65	13.00%
$110.00	Sep 18	$13.95	$2.93	$16.88	$93.12	$126.88	14.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.36% of stock, avg 5.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$125.00	$110.00	Aug 21	$0.08	$0.35	$0.43	$109.57	$125.43
$125.00	$105.00	Aug 21	$0.08	$1.08	$1.16	$103.84	$126.16
$125.00	$120.00	Aug 21	$0.08	$1.10	$1.18	$118.82	$126.18
$135.00	$100.00	Sep 18	$3.00	$0.95	$3.95	$96.05	$138.95
$135.00	$105.00	Sep 18	$3.00	$1.65	$4.65	$100.35	$139.65
$135.00	$110.00	Sep 18	$3.00	$2.93	$5.93	$104.07	$140.93
$130.00	$100.00	Sep 18	$4.20	$0.95	$5.15	$94.85	$135.15
$130.00	$105.00	Sep 18	$4.20	$1.65	$5.85	$99.15	$135.85
$130.00	$110.00	Sep 18	$4.20	$2.93	$7.13	$102.87	$137.13
$135.00	$115.00	Sep 18	$3.00	$4.80	$7.80	$107.20	$142.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.98, avg credit $2.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/110	130/135	Sep 18	$2.48	$2.52	40%	0.98	$107.52	$132.48
100/105	130/135	Sep 18	$1.90	$3.10	49%	0.61	$103.10	$131.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 1.01, cheapest $0.35)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Aug 21	$2.49	$2.51	78%	1.01
$110.00	$115.00	$120.00	Sep 18	$0.35	$4.65	21%	13.29
$115.00	$120.00	$125.00	Sep 18	$0.50	$4.50	21%	9.00
$110.00	$115.00	$120.00	Aug 21	$1.07	$3.93	36%	3.67
$125.00	$130.00	$135.00	Sep 18	$0.45	$4.55	17%	10.11

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Sep 18	$0.63	$4.37	21%	6.94
$105.00	$110.00	$115.00	Sep 18	$0.59	$4.41	19%	7.47
$100.00	$105.00	$110.00	Sep 18	$0.58	$4.42	15%	7.62

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 $-0.35, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 21	-$0.35	$4.65
$130.00	$135.00	1:2	Sep 18	-$1.80	$3.20
$125.00	$130.00	1:2	Sep 18	-$2.55	$2.45
$120.00	$125.00	1:2	Sep 18	-$3.60	$1.40
$115.00	$120.00	1:2	Aug 21	$2.41	$2.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Sep 18	-$0.37	$4.63
$115.00	$110.00	1:2	Sep 18	-$1.06	$3.94
$105.00	$100.00	1:2	Sep 18	-$0.25	$4.75
$120.00	$115.00	1:2	Sep 18	-$2.30	$2.70
$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 4.65%, avg 3.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Sep 18	$5.60	0.44	3.8%	4.65%	8.45%	11	753
$130.00	Sep 18	$4.00	0.35	8.0%	3.32%	11.28%	2	34
$135.00	Sep 18	$2.80	0.27	12.1%	2.33%	14.43%	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 1,670

Total Puts 206

Put/Call Ratio 0.12

Net Difference 1,464

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