AU - Options Database

ANGLOGOLD ASHANTI PL

$121.35 +6.06%

(8/21 10:20) ◀

Friday, August 21, 2026 (10:25am)

▶ (8/21 10:30)

◀ 8/21 10:25 ▶

Option Volume

Detail

ℹ

Current (08/21 10:25am) 1,963

Calls: 1,720 (88%)

Puts: 243 (12%)

Prior --

Calls: 3,788 (65%)

Puts: 2,045 (35%)

Current vs Prior +0.00%

Calls: -54.59% (Calls)

Puts: -88.12% (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 -21.69%

Calls: +28.40%

Puts: -79.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:25am) $3.55M

Calls: $3.45M (97%)

Puts: $98.7K (3%)

Prior --

Calls: $3.31M (89%)

Puts: $421.7K (11%)

Current vs Prior +0.00%

Calls: +4.27%

Puts: -76.59%

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 +114.64%

Calls: +243.14%

Puts: -84.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:25am) 0.14

Prior 1.00

Current vs Prior -85.87%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -87.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:25am) 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 4.80% | 15.41%4.80% | 15.41%

Prior 8.49% | 14.43%8.49% | 14.43%

Current vs Prior -43.54% | +6.76%-43.54% | +6.76%

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

Current vs 7-Day Avg -46.35% | +0.59%-50.02% | +5.84%

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

Current vs 7-Day Eod -43.54% | +6.76%-23.62% | +1.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.79% | 11.25%

Calls: 96.67% | 5.92%

Puts: 40.91% | 16.59%

Prior 11.03% | 11.88%

Calls: 11.24% | 19.18%

Puts: 10.81% | 4.58%

Current vs Prior +523.66% | -5.30%

Prior 7-Day Avg 24.82% | 13.70%

Calls: 18.25% | 12.96%

Puts: 31.39% | 14.45%

Current vs 7-Day Avg +177.19% | -17.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($3.45M) vs puts ($98.7K). Dollar volume significantly above 7-day average (115% higher). Extreme bullish P/C ratio of 0.14 - heavy call buying (1,720 calls vs 243 puts). P/C ratio dropping 86% - 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
10:25	BULLISH	BULLISH	BULLISH
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 7 of results (avg 5.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	14.30	14.70	$14.50	2.8%	3	0.76	451
$105.00	Sep 18	18.10	18.70	$18.40	3.3%	2	0.84	155
$115.00	Sep 18	11.00	11.40	$11.20	3.6%	15	0.66	1.4K
$120.00	Sep 18	8.20	8.70	$8.45	5.9%	16	0.55	1.7K
$125.00	Sep 18	6.10	6.50	$6.30	6.3%	11	0.46	753

PUTS (0)

No puts meet the criteria

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. 12 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	19.20	21.80	$20.50	12.7%	2	1.00	31
$110.00	Aug 21	9.30	11.50	$10.40	21.2%	2	1.00	10
$115.00	Aug 21	4.60	6.60	$5.60	35.7%	13	0.93	403
$100.00	Sep 18	20.90	23.00	$21.95	9.6%	10	0.91	159
$105.00	Aug 21	14.20	16.50	$15.35	15.0%	1	0.89	3

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	3.50	5.30	$4.40	40.9%	1	0.95	--
$125.00	Sep 18	9.40	11.10	$10.25	16.6%	2	0.54	--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 213, top 83)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	8.20	8.70	$8.45	5.9%	16	0.55	1.7K
$115.00	Sep 18	11.00	11.40	$11.20	3.6%	15	0.66	1.4K
$115.00	Aug 21	4.60	6.60	$5.60	35.7%	13	0.93	403
$125.00	Sep 18	6.10	6.50	$6.30	6.3%	11	0.46	753
$100.00	Sep 18	20.90	23.00	$21.95	9.6%	10	0.91	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	6.70	7.50	$7.10	11.3%	83	0.45	17
$100.00	Sep 18	0.70	0.95	$0.83	30.1%	26	0.09	1.6K
$120.00	Aug 21	0.25	1.70	$0.98	148.0%	5	0.44	--
$100.00	Aug 21	0.00	0.25	$0.13	192.3%	3	0.03	66
$105.00	Sep 18	1.40	1.85	$1.63	27.6%	3	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. 2 strikes (avg 70.8%, max 70.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	97.1%	56.9%	70.8%	19	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	97.1%	56.9%	70.8%	88	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 14.87, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Sep 18	$2.15	$2.85	$2.15	55%	1.33	$122.15
$110.00	$115.00	Sep 18	$3.30	$1.70	$3.30	76%	0.52	$113.30
$115.00	$120.00	Sep 18	$2.75	$2.25	$2.75	66%	0.82	$117.75
$125.00	$130.00	Sep 18	$1.80	$3.20	$1.80	46%	1.78	$126.80
$130.00	$135.00	Sep 18	$1.45	$3.55	$1.45	36%	2.45	$131.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$110.00	Aug 21	$0.63	$9.37	$0.63	44%	14.87	$119.37
$110.00	$105.00	Sep 18	$1.17	$3.83	$1.17	24%	3.27	$108.83
$105.00	$100.00	Sep 18	$0.80	$4.20	$0.80	16%	5.25	$104.20
$115.00	$110.00	Sep 18	$1.85	$3.15	$1.85	34%	1.70	$113.15
$120.00	$115.00	Sep 18	$2.45	$2.55	$2.45	45%	1.04	$117.55

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 0.41)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$135.00	Sep 18	$1.45	$1.45	$3.55	64%	0.41	$131.45
$125.00	$130.00	Sep 18	$1.80	$1.80	$3.20	54%	0.56	$126.80

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	$2.45	$2.45	$2.55	55%	0.96	$117.55
$115.00	$110.00	Sep 18	$1.85	$1.85	$3.15	66%	0.59	$113.15
$105.00	$100.00	Sep 18	$0.80	$0.80	$4.20	84%	0.19	$104.20
$110.00	$105.00	Sep 18	$1.17	$1.17	$3.83	76%	0.31	$108.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.58, cheapest $6.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$7.03	97.1%	56.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.12	97.1%	56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.98% of stock, avg 9.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Aug 21	$1.42	$0.98	$2.40	$117.60	$122.40	1.98%
$125.00	Aug 21	$0.05	$4.40	$4.45	$120.55	$129.45	3.67%
$110.00	Aug 21	$10.40	$0.35	$10.75	$99.25	$120.75	8.86%
$120.00	Sep 18	$8.45	$7.10	$15.55	$104.45	$135.55	12.81%
$115.00	Sep 18	$11.20	$4.65	$15.85	$99.15	$130.85	13.06%
$125.00	Sep 18	$6.30	$10.25	$16.55	$108.45	$141.55	13.64%
$110.00	Sep 18	$14.50	$2.80	$17.30	$92.70	$127.30	14.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 3.20% of stock, avg 6.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$100.00	Sep 18	$3.05	$0.83	$3.88	$96.12	$138.88
$135.00	$105.00	Sep 18	$3.05	$1.63	$4.68	$100.32	$139.68
$135.00	$110.00	Sep 18	$3.05	$2.80	$5.85	$104.15	$140.85
$130.00	$100.00	Sep 18	$4.50	$0.83	$5.33	$94.67	$135.33
$130.00	$105.00	Sep 18	$4.50	$1.63	$6.13	$98.87	$136.13
$135.00	$115.00	Sep 18	$3.05	$4.65	$7.70	$107.30	$142.70
$130.00	$110.00	Sep 18	$4.50	$2.80	$7.30	$102.70	$137.30
$130.00	$115.00	Sep 18	$4.50	$4.65	$9.15	$105.85	$139.15
$125.00	$100.00	Sep 18	$6.30	$0.83	$7.13	$92.87	$132.13
$125.00	$105.00	Sep 18	$6.30	$1.63	$7.93	$97.07	$132.93

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. 13 found (best R:R 0.78, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Aug 21	$2.81	$2.19	88%	0.78
$110.00	$115.00	$120.00	Aug 21	$0.62	$4.38	33%	7.06
$120.00	$125.00	$130.00	Sep 18	$0.35	$4.65	19%	13.29
$125.00	$130.00	$135.00	Sep 18	$0.35	$4.65	18%	13.29
$110.00	$115.00	$120.00	Sep 18	$0.55	$4.45	21%	8.09

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.37	$4.63	15%	12.51
$110.00	$115.00	$120.00	Sep 18	$0.60	$4.40	21%	7.33
$115.00	$120.00	$125.00	Sep 18	$0.70	$4.30	20%	6.14
$105.00	$110.00	$115.00	Sep 18	$0.68	$4.32	18%	6.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.80, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 21	-$0.80	$4.20
$130.00	$135.00	1:2	Sep 18	-$1.60	$3.40
$125.00	$130.00	1:2	Sep 18	-$2.70	$2.30
$120.00	$125.00	1:2	Sep 18	-$4.15	$0.85
$115.00	$120.00	1:2	Aug 21	$2.76	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Sep 18	-$0.03	$4.97
$110.00	$105.00	1:2	Sep 18	-$0.46	$4.54
$115.00	$110.00	1:2	Sep 18	-$0.95	$4.05
$120.00	$115.00	1:2	Sep 18	-$2.20	$2.80
$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 5.03%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Sep 18	$6.10	0.46	3.0%	5.03%	8.03%	11	753
$130.00	Sep 18	$4.30	0.36	7.1%	3.54%	10.67%	2	34
$135.00	Sep 18	$2.80	0.28	11.2%	2.31%	13.56%	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 1,720

Total Puts 243

Put/Call Ratio 0.14

Net Difference 1,477

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