Tour v526
AU
ANGLOGOLD ASHANTI PL
$119.46 +4.40%
(8/21 10:35) ◀
|
Friday, August 21, 2026 (11:00am)
January 2026
|
▶ (8/21 12:00)
◀ 8/21 11:00 ▶

Option Volume

Detail
ℹ
Current (08/21 11:00am) 2,684
Calls: 1,899 (71%)
Puts: 785 (29%)
Prior --
Calls: 3,788 (65%)
Puts: 2,045 (35%)
Current vs Prior +0.00%
Calls: -49.87% (Calls)
Puts: -61.61% (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 +7.07%
Calls: +41.76%
Puts: -32.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 11:00am) $4.17M
Calls: $3.70M (89%)
Puts: $461.8K (11%)
Prior --
Calls: $3.31M (89%)
Puts: $421.7K (11%)
Current vs Prior +0.00%
Calls: +12.00%
Puts: +9.50%
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 +152.07%
Calls: +268.56%
Puts: -28.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 11:00am) 0.41
Prior 1.00
Current vs Prior -58.66%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -62.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 11:00am) 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
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.11% | 14.98%5.11% | 14.98%
Prior 8.49% | 14.43%8.49% | 14.43%
Current vs Prior -39.88% | +3.81%-39.88% | +3.81%
Prior 7-Day Avg 8.94% | 15.32%9.60% | 14.56%
Current vs 7-Day Avg -42.87% | -2.19%-46.78% | +2.91%
Prior 7-Day Eod 8.49% | 14.43%6.28% | 15.11%
Current vs 7-Day Eod -39.88% | +3.81%-18.68% | -0.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 78.00% | 5.68%
Calls: 36.00% | 4.98%
Puts: 120.00% | 6.37%
Prior 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs Prior +607.16% | -52.19%
Prior 7-Day Avg 24.82% | 13.70%
Calls: 18.25% | 12.96%
Puts: 31.39% | 14.45%
Current vs 7-Day Avg +214.30% | -58.55%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.70M) vs puts ($461.8K). Dollar volume significantly above 7-day average (152% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (1,899 calls vs 785 puts). P/C ratio dropping 59% - 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)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 6.5%, best 5.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 189.8010.30$10.055.0%330.641.4K
$105.00Sep 1816.2017.10$16.655.4%300.83155
$110.00Sep 1812.6013.70$13.158.4%140.74451
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.608.10$7.856.4%990.4717
$125.00Sep 1810.5011.20$10.856.5%20.57--
$115.00Sep 185.105.50$5.307.5%190.37669

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 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2118.7021.30$20.0013.0%20.9731
$105.00Aug 2113.7016.30$15.0017.3%10.943
$110.00Aug 218.7010.50$9.6018.8%20.9110
$100.00Sep 1820.0022.80$21.4013.1%110.90159
$105.00Sep 1816.2017.10$16.655.4%300.83155
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 213.706.40$5.0553.5%21.00--
$120.00Aug 210.501.70$1.10109.1%50.57--
$125.00Sep 1810.5011.20$10.856.5%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 349, top 99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 189.8010.30$10.055.0%330.641.4K
$105.00Sep 1816.2017.10$16.655.4%300.83155
$120.00Sep 187.408.90$8.1518.4%170.531.7K
$115.00Aug 214.105.90$5.0036.0%150.83403
$110.00Sep 1812.6013.70$13.158.4%140.74451
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.608.10$7.856.4%990.4717
$100.00Sep 180.901.15$1.0224.5%280.111.6K
$105.00Sep 181.602.05$1.8324.6%270.1719
$115.00Sep 185.105.50$5.307.5%190.37669
$120.00Aug 210.501.70$1.10109.1%50.57--

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 92.8%, max 208.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 18178.3%57.9%208.0%481.8K
$120.00Aug 21Sep 1879.6%58.9%35.2%271.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1879.6%58.9%35.2%10417

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.63, avg 5.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$120.00Sep 18$1.90$3.10$1.9064%1.63$116.90
$125.00$130.00Sep 18$1.40$3.60$1.4043%2.57$126.40
$110.00$115.00Sep 18$3.10$1.90$3.1074%0.61$113.10
$130.00$135.00Sep 18$1.37$3.63$1.3735%2.65$131.37
$120.00$125.00Sep 18$2.35$2.65$2.3553%1.13$122.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$110.00Aug 21$0.75$9.25$0.7557%12.33$119.25
$105.00$100.00Aug 21$0.15$4.85$0.156%32.33$104.85
$105.00$100.00Sep 18$0.81$4.19$0.8117%5.17$104.19
$110.00$105.00Sep 18$1.27$3.73$1.2726%2.94$108.73
$125.00$120.00Sep 18$3.00$2.00$3.0057%0.67$122.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.79, avg 0.40)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Aug 21$0.75$0.75$4.2555%0.18$120.75
$120.00$125.00Sep 18$2.35$2.35$2.6547%0.89$122.35
$130.00$135.00Sep 18$1.37$1.37$3.6365%0.38$131.37
$125.00$130.00Sep 18$1.40$1.40$3.6057%0.39$126.40
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$110.00Sep 18$2.20$2.20$2.8063%0.79$112.80
$110.00$105.00Sep 18$1.27$1.27$3.7374%0.34$108.73
$105.00$100.00Sep 18$0.81$0.81$4.1983%0.19$104.19
$105.00$100.00Aug 21$0.15$0.15$4.8594%0.03$104.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.06, cheapest $6.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$7.3779.6%58.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.7579.6%58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.57% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$0.78$1.10$1.88$118.12$121.881.57%
$125.00Aug 21$0.03$5.05$5.08$119.92$130.084.25%
$110.00Aug 21$9.60$0.35$9.95$100.05$119.958.33%
$115.00Sep 18$10.05$5.30$15.35$99.65$130.3512.85%
$120.00Sep 18$8.15$7.85$16.00$104.00$136.0013.39%
$110.00Sep 18$13.15$3.10$16.25$93.75$126.2513.60%
$125.00Sep 18$5.80$10.85$16.65$108.35$141.6513.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.89% of stock, avg 6.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$105.00Aug 21$0.78$0.28$1.06$103.94$121.06
$120.00$110.00Aug 21$0.78$0.35$1.13$108.87$121.13
$135.00$100.00Sep 18$3.03$1.02$4.05$95.95$139.05
$135.00$105.00Sep 18$3.03$1.83$4.86$100.14$139.86
$135.00$110.00Sep 18$3.03$3.10$6.13$103.87$141.13
$130.00$100.00Sep 18$4.40$1.02$5.42$94.58$135.42
$130.00$105.00Sep 18$4.40$1.83$6.23$98.77$136.23
$130.00$110.00Sep 18$4.40$3.10$7.50$102.50$137.50
$135.00$115.00Sep 18$3.03$5.30$8.33$106.67$143.33
$130.00$115.00Sep 18$4.40$5.30$9.70$105.30$139.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.12, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/110130/135Sep 18$2.64$2.3639%1.12$107.36$132.64
100/105130/135Sep 18$2.18$2.8248%0.77$102.82$132.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 12.16, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.38$4.6246%12.16
$105.00$110.00$115.00Sep 18$0.40$4.6020%11.50
$115.00$120.00$125.00Aug 21$3.47$1.5380%0.44
$120.00$125.00$130.00Sep 18$0.95$4.0518%4.26
$105.00$110.00$115.00Aug 21$0.80$4.2012%5.25
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.35$4.6521%13.29
$115.00$120.00$125.00Sep 18$0.45$4.5520%10.11
$100.00$105.00$110.00Sep 18$0.46$4.5415%9.87
$105.00$110.00$115.00Sep 18$0.93$4.0720%4.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.40, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.40$4.60
$105.00$110.001:2Aug 21-$4.20$0.80
$130.00$135.001:2Sep 18-$1.66$3.34
$120.00$125.001:2Sep 18-$3.45$1.55
$125.00$130.001:2Sep 18-$3.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.90$4.10
$110.00$105.001:2Sep 18-$0.56$4.44
$105.00$100.001:2Sep 18-$0.21$4.79
$110.00$105.001:2Aug 21-$0.21$4.79
$120.00$115.001:2Sep 18-$2.75$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.52%, avg 3.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$5.400.434.6%4.52%9.16%12753
$120.00Sep 18$7.400.530.5%6.19%6.65%171.7K
$130.00Sep 18$3.800.358.8%3.18%12.00%234
$135.00Sep 18$2.650.2713.0%2.22%15.23%33
$120.00Aug 21$0.300.450.5%0.25%0.70%1080

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 1,899
Total Puts 785
Put/Call Ratio 0.41
Net Difference 1,114

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All