AU - Options Database

ANGLOGOLD ASHANTI PL

$120.56 +5.37%

(8/21 10:30) ◀

Friday, August 21, 2026 (10:35am)

▶ (8/21 11:00)

◀ 8/21 10:35 ▶

Option Volume

Detail

ℹ

Current (08/21 10:35am) 2,338

Calls: 1,760 (75%)

Puts: 578 (25%)

Prior --

Calls: 3,788 (65%)

Puts: 2,045 (35%)

Current vs Prior +0.00%

Calls: -53.54% (Calls)

Puts: -71.74% (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 -6.74%

Calls: +31.39%

Puts: -50.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:35am) $3.84M

Calls: $3.53M (92%)

Puts: $304.0K (8%)

Prior --

Calls: $3.31M (89%)

Puts: $421.7K (11%)

Current vs Prior +0.00%

Calls: +6.88%

Puts: -27.92%

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 +132.27%

Calls: +251.71%

Puts: -53.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:35am) 0.33

Prior 1.00

Current vs Prior -67.16%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -70.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:35am) 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 4.69% | 15.76%4.69% | 15.76%

Prior 8.49% | 14.43%8.49% | 14.43%

Current vs Prior -44.83% | +9.18%-44.83% | +9.18%

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

Current vs 7-Day Avg -47.57% | +2.88%-51.16% | +8.24%

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

Current vs 7-Day Eod -44.83% | +9.18%-25.37% | +4.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.23% | 12.65%

Calls: 60.47% | 12.87%

Puts: 40.00% | 12.44%

Prior 11.03% | 11.88%

Calls: 11.24% | 19.18%

Puts: 10.81% | 4.58%

Current vs Prior +355.39% | +6.48%

Prior 7-Day Avg 24.82% | 13.70%

Calls: 18.25% | 12.96%

Puts: 31.39% | 14.45%

Current vs 7-Day Avg +102.40% | -7.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($3.53M) vs puts ($304.0K). Dollar volume significantly above 7-day average (132% higher). Extreme bullish P/C ratio of 0.33 - heavy call buying (1,760 calls vs 578 puts). P/C ratio dropping 67% - 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
10:35	BULLISH	BULLISH	BULLISH
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 6 of results (avg 7.9%, best 6.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	17.40	18.50	$17.95	6.1%	21	0.84	155
$100.00	Aug 21	19.60	21.50	$20.55	9.2%	2	1.00	31
$110.00	Sep 18	13.40	14.70	$14.05	9.3%	8	0.76	451
$100.00	Sep 18	21.50	23.60	$22.55	9.3%	11	0.91	159

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	4.60	4.90	$4.75	6.3%	1	0.34	669
$120.00	Sep 18	7.00	7.50	$7.25	6.9%	84	0.45	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	0.80	0.95	$0.88	17.0%	27	0.09	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	19.60	21.50	$20.55	9.2%	2	1.00	31
$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	0.96	403
$100.00	Sep 18	21.50	23.60	$22.55	9.3%	11	0.91	159
$105.00	Aug 21	14.60	17.00	$15.80	15.2%	1	0.89	3

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	3.20	4.80	$4.00	40.0%	1	0.94	--
$120.00	Aug 21	0.00	1.70	$0.85	200.0%	5	0.56	--
$125.00	Sep 18	9.80	11.10	$10.45	12.4%	2	0.55	--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 252, top 84)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	17.40	18.50	$17.95	6.1%	21	0.84	155
$120.00	Sep 18	8.00	9.10	$8.55	12.9%	17	0.55	1.7K
$115.00	Sep 18	10.50	12.00	$11.25	13.3%	15	0.66	1.4K
$115.00	Aug 21	4.70	7.00	$5.85	39.3%	13	0.96	403
$125.00	Sep 18	5.90	6.80	$6.35	14.2%	12	0.46	753

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.00	7.50	$7.25	6.9%	84	0.45	17
$100.00	Sep 18	0.80	0.95	$0.88	17.0%	27	0.09	1.6K
$105.00	Sep 18	1.55	1.80	$1.68	14.9%	8	0.16	19
$120.00	Aug 21	0.00	1.70	$0.85	200.0%	5	0.56	--
$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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.59, avg 3.21)

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	76%	0.79	$112.80
$115.00	$120.00	Sep 18	$2.70	$2.30	$2.70	66%	0.85	$117.70
$120.00	$125.00	Sep 18	$2.20	$2.80	$2.20	55%	1.27	$122.20
$125.00	$130.00	Sep 18	$1.75	$3.25	$1.75	46%	1.86	$126.75
$130.00	$135.00	Sep 18	$1.45	$3.55	$1.45	37%	2.45	$131.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$120.00	Aug 21	$3.15	$1.85	$3.15	94%	0.59	$121.85
$120.00	$110.00	Aug 21	$0.50	$9.50	$0.50	56%	19.00	$119.50
$110.00	$105.00	Sep 18	$1.15	$3.85	$1.15	24%	3.35	$108.85
$105.00	$100.00	Sep 18	$0.80	$4.20	$0.80	16%	5.25	$104.20
$115.00	$110.00	Sep 18	$1.92	$3.08	$1.92	34%	1.60	$113.08

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 0.42)

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	63%	0.41	$131.45
$125.00	$130.00	Sep 18	$1.75	$1.75	$3.25	54%	0.54	$126.75

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	55%	1.00	$117.50
$115.00	$110.00	Sep 18	$1.92	$1.92	$3.08	66%	0.62	$113.08
$105.00	$100.00	Sep 18	$0.80	$0.80	$4.20	84%	0.19	$104.20
$110.00	$105.00	Sep 18	$1.15	$1.15	$3.85	76%	0.30	$108.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.65, cheapest $6.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.90	57.3%	57.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.40	57.3%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.07% of stock, avg 9.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Aug 21	$1.65	$0.85	$2.50	$117.50	$122.50	2.07%
$125.00	Aug 21	$0.08	$4.00	$4.08	$120.92	$129.08	3.38%
$110.00	Aug 21	$10.80	$0.35	$11.15	$98.85	$121.15	9.25%
$120.00	Sep 18	$8.55	$7.25	$15.80	$104.20	$135.80	13.11%
$115.00	Sep 18	$11.25	$4.75	$16.00	$99.00	$131.00	13.27%
$125.00	Sep 18	$6.35	$10.45	$16.80	$108.20	$141.80	13.93%
$110.00	Sep 18	$14.05	$2.83	$16.88	$93.12	$126.88	14.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.36% of stock, avg 6.06%)

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
$135.00	$100.00	Sep 18	$3.15	$0.88	$4.03	$95.97	$139.03
$135.00	$105.00	Sep 18	$3.15	$1.68	$4.83	$100.17	$139.83
$135.00	$110.00	Sep 18	$3.15	$2.83	$5.98	$104.02	$140.98
$130.00	$100.00	Sep 18	$4.60	$0.88	$5.48	$94.52	$135.48
$130.00	$105.00	Sep 18	$4.60	$1.68	$6.28	$98.72	$136.28
$135.00	$115.00	Sep 18	$3.15	$4.75	$7.90	$107.10	$142.90
$130.00	$110.00	Sep 18	$4.60	$2.83	$7.43	$102.57	$137.43
$130.00	$115.00	Sep 18	$4.60	$4.75	$9.35	$105.65	$139.35

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 0.90, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Aug 21	$2.63	$2.37	90%	0.90
$110.00	$115.00	$120.00	Sep 18	$0.10	$4.90	21%	49.00
$110.00	$115.00	$120.00	Aug 21	$0.75	$4.25	32%	5.67
$125.00	$130.00	$135.00	Sep 18	$0.30	$4.70	18%	15.67
$120.00	$125.00	$130.00	Sep 18	$0.45	$4.55	19%	10.11

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.35	$4.65	15%	13.29
$110.00	$115.00	$120.00	Sep 18	$0.58	$4.42	21%	7.62
$115.00	$120.00	$125.00	Sep 18	$0.70	$4.30	20%	6.14
$105.00	$110.00	$115.00	Sep 18	$0.77	$4.23	18%	5.49

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, 10 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	-$1.70	$3.30
$125.00	$130.00	1:2	Sep 18	-$2.85	$2.15
$120.00	$125.00	1:2	Sep 18	-$4.15	$0.85
$115.00	$120.00	1:2	Aug 21	$2.55	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Sep 18	-$0.08	$4.92
$115.00	$110.00	1:2	Sep 18	-$0.91	$4.09
$110.00	$105.00	1:2	Sep 18	-$0.53	$4.47
$120.00	$115.00	1:2	Sep 18	-$2.25	$2.75
$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 4.89%, avg 3.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Sep 18	$5.90	0.46	3.7%	4.89%	8.58%	12	753
$130.00	Sep 18	$4.20	0.37	7.8%	3.48%	11.31%	2	34
$135.00	Sep 18	$2.80	0.28	12.0%	2.32%	14.30%	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 1,760

Total Puts 578

Put/Call Ratio 0.33

Net Difference 1,182

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