AU - Options Database

ANGLOGOLD ASHANTI PL

$120.68 +5.47%

(8/21 11:00) ◀

Friday, August 21, 2026 (12:00pm)

▶ (8/21 13:00)

◀ 8/21 12:00 ▶

Option Volume

Detail

ℹ

Current (08/21 12:00pm) 3,423

Calls: 2,575 (75%)

Puts: 848 (25%)

Prior --

Calls: 3,788 (65%)

Puts: 2,045 (35%)

Current vs Prior +0.00%

Calls: -32.02% (Calls)

Puts: -58.53% (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 +36.55%

Calls: +92.23%

Puts: -27.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 12:00pm) $4.77M

Calls: $4.29M (90%)

Puts: $481.8K (10%)

Prior --

Calls: $3.31M (89%)

Puts: $421.7K (11%)

Current vs Prior +0.00%

Calls: +29.59%

Puts: +14.25%

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 +188.49%

Calls: +326.45%

Puts: -25.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 12:00pm) 0.33

Prior 1.00

Current vs Prior -67.07%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -70.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 12:00pm) 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 5.03% | 15.33%5.03% | 15.33%

Prior 8.49% | 14.43%8.49% | 14.43%

Current vs Prior -40.78% | +6.20%-40.78% | +6.20%

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

Current vs 7-Day Avg -43.73% | +0.07%-47.58% | +5.28%

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

Current vs 7-Day Eod -40.78% | +6.20%-19.90% | +1.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 92.06% | 6.45%

Calls: 130.77% | 6.06%

Puts: 53.36% | 6.83%

Prior 11.03% | 11.88%

Calls: 11.24% | 19.18%

Puts: 10.81% | 4.58%

Current vs Prior +734.63% | -45.71%

Prior 7-Day Avg 24.82% | 13.70%

Calls: 18.25% | 12.96%

Puts: 31.39% | 14.45%

Current vs 7-Day Avg +270.95% | -52.93%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($4.29M) vs puts ($481.8K). Dollar volume significantly above 7-day average (188% higher). Extreme bullish P/C ratio of 0.33 - heavy call buying (2,575 calls vs 848 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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 8 of results (avg 7.4%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	8.00	8.50	$8.25	6.1%	22	0.54	1.7K
$105.00	Sep 18	17.00	18.10	$17.55	6.3%	30	0.83	155
$115.00	Sep 18	10.60	11.30	$10.95	6.4%	34	0.65	1.4K
$110.00	Sep 18	13.30	14.40	$13.85	7.9%	20	0.74	451
$125.00	Sep 18	5.80	6.30	$6.05	8.3%	478	0.44	753

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 18	9.90	10.60	$10.25	6.8%	2	0.56	--
$120.00	Sep 18	7.10	7.70	$7.40	8.1%	109	0.46	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 0.80, 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
$105.00	Aug 21	13.70	16.30	$15.00	17.3%	1	1.00	3
$110.00	Aug 21	8.70	11.90	$10.30	31.1%	7	0.95	10
$115.00	Aug 21	4.60	5.90	$5.25	24.8%	15	0.90	403
$100.00	Sep 18	20.20	22.60	$21.40	11.2%	11	0.89	159

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	3.70	6.40	$5.05	53.5%	3	0.94	--
$125.00	Sep 18	9.90	10.60	$10.25	6.8%	2	0.56	--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 875, top 478)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 18	5.80	6.30	$6.05	8.3%	478	0.44	753
$115.00	Sep 18	10.60	11.30	$10.95	6.4%	34	0.65	1.4K
$105.00	Sep 18	17.00	18.10	$17.55	6.3%	30	0.83	155
$120.00	Sep 18	8.00	8.50	$8.25	6.1%	22	0.54	1.7K
$110.00	Sep 18	13.30	14.40	$13.85	7.9%	20	0.74	451

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	7.10	7.70	$7.40	8.1%	109	0.46	17
$100.00	Sep 18	0.85	1.05	$0.95	21.1%	34	0.10	1.6K
$105.00	Sep 18	1.65	1.95	$1.80	16.7%	29	0.17	19
$115.00	Sep 18	4.70	5.30	$5.00	12.0%	21	0.35	669
$110.00	Sep 18	2.90	3.30	$3.10	12.9%	17	0.25	909

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 63.5%, max 63.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	93.7%	57.3%	63.5%	32	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 21	Sep 18	93.7%	57.3%	63.5%	114	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 0.72, avg 4.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Sep 18	$2.90	$2.10	$2.90	74%	0.72	$112.90
$115.00	$120.00	Sep 18	$2.70	$2.30	$2.70	64%	0.85	$117.70
$130.00	$135.00	Sep 18	$1.22	$3.78	$1.22	35%	3.10	$131.22
$120.00	$125.00	Sep 18	$2.20	$2.80	$2.20	54%	1.27	$122.20
$125.00	$130.00	Sep 18	$1.75	$3.25	$1.75	44%	1.86	$126.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$110.00	Aug 21	$0.55	$9.45	$0.55	48%	17.18	$119.45
$110.00	$105.00	Aug 21	$0.32	$4.68	$0.32	9%	14.63	$109.68
$125.00	$120.00	Sep 18	$2.85	$2.15	$2.85	56%	0.75	$122.15
$105.00	$100.00	Sep 18	$0.85	$4.15	$0.85	17%	4.88	$104.15
$110.00	$105.00	Sep 18	$1.30	$3.70	$1.30	25%	2.85	$108.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.61, avg 0.38)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Sep 18	$1.75	$1.75	$3.25	56%	0.54	$126.75
$130.00	$135.00	Sep 18	$1.22	$1.22	$3.78	65%	0.32	$131.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$110.00	Sep 18	$1.90	$1.90	$3.10	65%	0.61	$113.10
$120.00	$115.00	Sep 18	$2.40	$2.40	$2.60	54%	0.92	$117.60
$110.00	$105.00	Sep 18	$1.30	$1.30	$3.70	75%	0.35	$108.70
$105.00	$100.00	Sep 18	$0.85	$0.85	$4.15	83%	0.20	$104.15
$110.00	$105.00	Aug 21	$0.32	$0.32	$4.68	91%	0.07	$109.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.87, cheapest $6.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$7.23	93.7%	57.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Aug 21	Sep 18	$6.50	93.7%	57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.59% of stock, avg 9.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Aug 21	$1.02	$0.90	$1.92	$118.08	$121.92	1.59%
$125.00	Aug 21	$0.08	$5.05	$5.13	$119.87	$130.13	4.25%
$110.00	Aug 21	$10.30	$0.35	$10.65	$99.35	$120.65	8.82%
$120.00	Sep 18	$8.25	$7.40	$15.65	$104.35	$135.65	12.97%
$115.00	Sep 18	$10.95	$5.00	$15.95	$99.05	$130.95	13.22%
$125.00	Sep 18	$6.05	$10.25	$16.30	$108.70	$141.30	13.51%
$110.00	Sep 18	$13.85	$3.10	$16.95	$93.05	$126.95	14.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.36% of stock, avg 6.01%)

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	$120.00	Aug 21	$0.08	$0.90	$0.98	$119.02	$125.98
$135.00	$100.00	Sep 18	$3.08	$0.95	$4.03	$95.97	$139.03
$135.00	$105.00	Sep 18	$3.08	$1.80	$4.88	$100.12	$139.88
$135.00	$110.00	Sep 18	$3.08	$3.10	$6.18	$103.82	$141.18
$130.00	$100.00	Sep 18	$4.30	$0.95	$5.25	$94.75	$135.25
$130.00	$105.00	Sep 18	$4.30	$1.80	$6.10	$98.90	$136.10
$130.00	$110.00	Sep 18	$4.30	$3.10	$7.40	$102.60	$137.40
$135.00	$115.00	Sep 18	$3.08	$5.00	$8.08	$106.92	$143.08
$130.00	$115.00	Sep 18	$4.30	$5.00	$9.30	$105.70	$139.30

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. 14 found (best R:R 24.00, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Sep 18	$0.20	$4.80	20%	24.00
$110.00	$115.00	$120.00	Aug 21	$0.82	$4.18	38%	5.10
$100.00	$105.00	$110.00	Sep 18	$0.15	$4.85	15%	32.33
$115.00	$120.00	$125.00	Aug 21	$3.29	$1.71	84%	0.52
$120.00	$125.00	$130.00	Sep 18	$0.45	$4.55	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Sep 18	$0.45	$4.55	20%	10.11
$110.00	$115.00	$120.00	Sep 18	$0.50	$4.50	20%	9.00
$100.00	$105.00	$110.00	Sep 18	$0.45	$4.55	15%	10.11
$105.00	$110.00	$115.00	Sep 18	$0.60	$4.40	19%	7.33
$100.00	$105.00	$110.00	Aug 21	$0.42	$4.58	6%	10.90

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 $-0.20, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 21	-$0.20	$4.80
$130.00	$135.00	1:2	Sep 18	-$1.86	$3.14
$125.00	$130.00	1:2	Sep 18	-$2.55	$2.45
$120.00	$125.00	1:2	Sep 18	-$3.85	$1.15
$115.00	$120.00	1:2	Aug 21	$3.21	$1.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Sep 18	-$0.10	$4.90
$110.00	$105.00	1:2	Sep 18	-$0.50	$4.50
$115.00	$110.00	1:2	Sep 18	-$1.20	$3.80
$105.00	$100.00	1:2	Aug 21	-$0.23	$4.77
$120.00	$115.00	1:2	Sep 18	-$2.60	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.81%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Sep 18	$5.80	0.44	3.6%	4.81%	8.39%	478	753
$130.00	Sep 18	$4.10	0.35	7.7%	3.40%	11.12%	9	34
$135.00	Sep 18	$2.75	0.27	11.9%	2.28%	14.14%	4	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 2,575

Total Puts 848

Put/Call Ratio 0.33

Net Difference 1,727

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