AU - Options Database

ANGLOGOLD ASHANTI PL

$121.66 +6.32%

(8/21 10:25) ◀

Friday, August 21, 2026 (10:30am)

▶ (8/21 10:35)

◀ 8/21 10:30 ▶

Option Volume

Detail

ℹ

Current (08/21 10:30am) 2,089

Calls: 1,738 (83%)

Puts: 351 (17%)

Prior --

Calls: 3,788 (65%)

Puts: 2,045 (35%)

Current vs Prior +0.00%

Calls: -54.12% (Calls)

Puts: -82.84% (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 -16.67%

Calls: +29.74%

Puts: -69.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:30am) $3.67M

Calls: $3.51M (96%)

Puts: $159.4K (4%)

Prior --

Calls: $3.31M (89%)

Puts: $421.7K (11%)

Current vs Prior +0.00%

Calls: +6.14%

Puts: -62.20%

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 +122.05%

Calls: +249.28%

Puts: -75.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:30am) 0.20

Prior 1.00

Current vs Prior -79.80%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -81.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:30am) 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 4.67% | 15.58%4.67% | 15.58%

Prior 8.49% | 14.43%8.49% | 14.43%

Current vs Prior -45.03% | +7.91%-45.04% | +7.91%

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

Current vs 7-Day Avg -47.77% | +1.68%-51.34% | +6.98%

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

Current vs 7-Day Eod -45.03% | +7.91%-25.65% | +3.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.50% | 12.77%

Calls: 48.84% | 6.82%

Puts: 46.15% | 18.72%

Prior 11.03% | 11.88%

Calls: 11.24% | 19.18%

Puts: 10.81% | 4.58%

Current vs Prior +330.64% | +7.49%

Prior 7-Day Avg 24.82% | 13.70%

Calls: 18.25% | 12.96%

Puts: 31.39% | 14.45%

Current vs 7-Day Avg +91.40% | -6.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($3.51M) vs puts ($159.4K). Dollar volume significantly above 7-day average (122% higher). Extreme bullish P/C ratio of 0.20 - heavy call buying (1,738 calls vs 351 puts). P/C ratio dropping 80% - 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
10:30	BULLISH	BULLISH	BULLISH
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 7.3%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	18.40	19.30	$18.85	4.8%	6	0.86	155
$120.00	Sep 18	8.50	9.10	$8.80	6.8%	16	0.57	1.7K
$125.00	Sep 18	6.30	6.80	$6.55	7.6%	12	0.47	753
$115.00	Sep 18	11.30	12.20	$11.75	7.7%	15	0.67	1.4K
$130.00	Sep 18	4.60	5.00	$4.80	8.3%	2	0.38	34

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	6.50	7.00	$6.75	7.4%	83	0.43	17

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
$110.00	Aug 21	9.60	12.00	$10.80	22.2%	2	1.00	10
$115.00	Aug 21	4.70	7.00	$5.85	39.3%	13	0.95	403
$100.00	Sep 18	21.20	23.60	$22.40	10.7%	10	0.91	159
$100.00	Aug 21	19.60	22.00	$20.80	11.5%	2	0.91	31
$105.00	Aug 21	14.60	17.20	$15.90	16.4%	1	0.90	3

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	3.00	4.80	$3.90	46.2%	1	0.93	--
$125.00	Sep 18	9.20	11.10	$10.15	18.7%	2	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 224, top 83)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	8.50	9.10	$8.80	6.8%	16	0.57	1.7K
$115.00	Sep 18	11.30	12.20	$11.75	7.7%	15	0.67	1.4K
$115.00	Aug 21	4.70	7.00	$5.85	39.3%	13	0.95	403
$125.00	Sep 18	6.30	6.80	$6.55	7.6%	12	0.47	753
$100.00	Sep 18	21.20	23.60	$22.40	10.7%	10	0.91	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	6.50	7.00	$6.75	7.4%	83	0.43	17
$100.00	Sep 18	0.70	0.90	$0.80	25.0%	27	0.09	1.6K
$120.00	Aug 21	0.00	1.70	$0.85	200.0%	5	0.40	--
$100.00	Aug 21	0.00	2.15	$1.08	199.1%	3	0.11	66
$105.00	Sep 18	1.25	1.60	$1.43	24.5%	3	0.14	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 64.7%, max 64.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	93.1%	56.6%	64.7%	21	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	93.1%	56.6%	64.7%	88	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.64, avg 3.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Sep 18	$2.25	$2.75	$2.25	57%	1.22	$122.25
$125.00	$130.00	Sep 18	$1.75	$3.25	$1.75	47%	1.86	$126.75
$115.00	$120.00	Sep 18	$2.95	$2.05	$2.95	67%	0.69	$117.95
$130.00	$135.00	Sep 18	$1.65	$3.35	$1.65	38%	2.03	$131.65
$120.00	$125.00	Aug 21	$1.70	$3.30	$1.70	76%	1.94	$121.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$120.00	Aug 21	$3.05	$1.95	$3.05	93%	0.64	$121.95
$120.00	$110.00	Aug 21	$0.50	$9.50	$0.50	40%	19.00	$119.50
$105.00	$100.00	Sep 18	$0.63	$4.37	$0.63	14%	6.94	$104.37
$120.00	$115.00	Sep 18	$2.15	$2.85	$2.15	43%	1.33	$117.85
$115.00	$110.00	Sep 18	$1.82	$3.18	$1.82	33%	1.75	$113.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.37, avg 0.42)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$135.00	Sep 18	$1.65	$1.65	$3.35	62%	0.49	$131.65
$125.00	$130.00	Sep 18	$1.75	$1.75	$3.25	53%	0.54	$126.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Sep 18	$1.35	$1.35	$3.65	77%	0.37	$108.65
$115.00	$110.00	Sep 18	$1.82	$1.82	$3.18	67%	0.57	$113.18
$120.00	$115.00	Sep 18	$2.15	$2.15	$2.85	57%	0.75	$117.85
$105.00	$100.00	Sep 18	$0.63	$0.63	$4.37	86%	0.14	$104.37
$120.00	$110.00	Aug 21	$0.50	$0.50	$9.50	60%	0.05	$119.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.90, cheapest $5.90)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$5.90	93.1%	56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.16% of stock, avg 9.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Aug 21	$1.78	$0.85	$2.63	$117.37	$122.63	2.16%
$125.00	Aug 21	$0.08	$3.90	$3.98	$121.02	$128.98	3.27%
$110.00	Aug 21	$10.80	$0.35	$11.15	$98.85	$121.15	9.16%
$120.00	Sep 18	$8.80	$6.75	$15.55	$104.45	$135.55	12.78%
$115.00	Sep 18	$11.75	$4.60	$16.35	$98.65	$131.35	13.44%
$125.00	Sep 18	$6.55	$10.15	$16.70	$108.30	$141.70	13.73%
$110.00	Sep 18	$15.25	$2.78	$18.03	$91.97	$128.03	14.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.35% of stock, avg 5.42%)

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	$100.00	Aug 21	$0.08	$1.08	$1.16	$98.84	$126.16
$125.00	$105.00	Aug 21	$0.08	$1.08	$1.16	$103.84	$126.16
$125.00	$120.00	Aug 21	$0.08	$0.85	$0.93	$119.07	$125.93
$135.00	$100.00	Sep 18	$3.15	$0.80	$3.95	$96.05	$138.95
$135.00	$105.00	Sep 18	$3.15	$1.43	$4.58	$100.42	$139.58
$135.00	$110.00	Sep 18	$3.15	$2.78	$5.93	$104.07	$140.93
$130.00	$100.00	Sep 18	$4.80	$0.80	$5.60	$94.40	$135.60
$130.00	$105.00	Sep 18	$4.80	$1.43	$6.23	$98.77	$136.23
$135.00	$115.00	Sep 18	$3.15	$4.60	$7.75	$107.25	$142.75

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. 12 found (best R:R 1.11, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Aug 21	$2.37	$2.63	88%	1.11
$105.00	$110.00	$115.00	Sep 18	$0.10	$4.90	19%	49.00
$125.00	$130.00	$135.00	Sep 18	$0.10	$4.90	18%	49.00
$120.00	$125.00	$130.00	Sep 18	$0.50	$4.50	19%	9.00
$110.00	$115.00	$120.00	Sep 18	$0.55	$4.45	20%	8.09

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Sep 18	$0.33	$4.67	20%	14.15
$105.00	$110.00	$115.00	Sep 18	$0.47	$4.53	19%	9.64
$100.00	$105.00	$110.00	Sep 18	$0.72	$4.28	15%	5.94
$115.00	$120.00	$125.00	Sep 18	$1.25	$3.75	20%	3.00

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 $-0.90, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 21	-$0.90	$4.10
$130.00	$135.00	1:2	Sep 18	-$1.50	$3.50
$125.00	$130.00	1:2	Sep 18	-$3.05	$1.95
$120.00	$125.00	1:2	Sep 18	-$4.30	$0.70
$115.00	$120.00	1:2	Aug 21	$2.29	$2.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Sep 18	-$0.08	$4.92
$115.00	$110.00	1:2	Sep 18	-$0.96	$4.04
$105.00	$100.00	1:2	Sep 18	-$0.17	$4.83
$105.00	$100.00	1:2	Aug 21	-$1.08	$3.92
$120.00	$115.00	1:2	Sep 18	-$2.45	$2.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.18%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Sep 18	$6.30	0.47	2.8%	5.18%	7.92%	12	753
$130.00	Sep 18	$4.60	0.38	6.9%	3.78%	10.64%	2	34
$135.00	Sep 18	$2.80	0.28	11.0%	2.30%	13.27%	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 1,738

Total Puts 351

Put/Call Ratio 0.20

Net Difference 1,387

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