Tour v526
AU
ANGLOGOLD ASHANTI PL
$120.83 +5.60%
(8/21 12:00) ◀
|
Friday, August 21, 2026 (1:00pm)
January 2026
|
▶ (8/21 14:00)
◀ 8/21 13:00 ▶

Option Volume

Detail
ℹ
Current (08/21 1:00pm) 3,965
Calls: 3,090 (78%)
Puts: 875 (22%)
Prior --
Calls: 3,788 (65%)
Puts: 2,045 (35%)
Current vs Prior +0.00%
Calls: -18.43% (Calls)
Puts: -57.21% (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 +58.17%
Calls: +130.67%
Puts: -25.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 1:00pm) $5.92M
Calls: $5.41M (91%)
Puts: $507.4K (9%)
Prior --
Calls: $3.31M (89%)
Puts: $421.7K (11%)
Current vs Prior +0.00%
Calls: +63.70%
Puts: +20.31%
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 +258.29%
Calls: +438.70%
Puts: -21.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 1:00pm) 0.28
Prior 1.00
Current vs Prior -71.68%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -74.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 1:00pm) 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
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.83% | 15.23%4.83% | 15.23%
Prior 8.49% | 14.43%8.49% | 14.43%
Current vs Prior -43.20% | +5.50%-43.20% | +5.50%
Prior 7-Day Avg 8.94% | 15.32%9.60% | 14.56%
Current vs 7-Day Avg -46.02% | -0.59%-49.72% | +4.59%
Prior 7-Day Eod 8.49% | 14.43%6.28% | 15.11%
Current vs 7-Day Eod -43.20% | +5.50%-23.16% | +0.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 115.72% | 4.38%
Calls: 192.31% | 4.76%
Puts: 39.13% | 4.00%
Prior 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs Prior +949.14% | -63.13%
Prior 7-Day Avg 24.82% | 13.70%
Calls: 18.25% | 12.96%
Puts: 31.39% | 14.45%
Current vs 7-Day Avg +366.29% | -68.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($5.41M) vs puts ($507.4K). Dollar volume significantly above 7-day average (258% higher). Extreme bullish P/C ratio of 0.28 - heavy call buying (3,090 calls vs 875 puts). P/C ratio dropping 72% - 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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 10 of results (avg 4.9%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1814.0014.30$14.152.1%200.75451
$115.00Sep 1810.8011.20$11.003.6%340.651.4K
$100.00Sep 1821.7022.60$22.154.1%170.89159
$120.00Sep 188.208.60$8.404.8%360.551.7K
$105.00Sep 1817.7018.60$18.155.0%300.83155
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 189.8010.20$10.004.0%20.55--
$115.00Sep 184.704.90$4.804.2%210.35669
$120.00Sep 187.007.40$7.205.6%1090.4517

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2118.8021.00$19.9011.1%21.0031
$105.00Aug 2113.8016.30$15.0516.6%11.003
$110.00Aug 218.8011.90$10.3530.0%81.0010
$100.00Sep 1821.7022.60$22.154.1%170.89159
$115.00Aug 215.206.30$5.7519.1%190.89403
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 213.705.50$4.6039.1%30.97--
$125.00Sep 189.8010.20$10.004.0%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 915, top 480)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 186.006.40$6.206.5%4800.45753
$120.00Sep 188.208.60$8.404.8%360.551.7K
$115.00Sep 1810.8011.20$11.003.6%340.651.4K
$105.00Sep 1817.7018.60$18.155.0%300.83155
$110.00Sep 1814.0014.30$14.152.1%200.75451
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.007.40$7.205.6%1090.4517
$100.00Sep 180.851.05$0.9521.1%360.101.6K
$105.00Sep 181.652.00$1.8319.1%320.1719
$115.00Sep 184.704.90$4.804.2%210.35669
$110.00Sep 182.803.30$3.0516.4%170.25909

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 97.9%, max 97.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18113.0%57.1%97.9%461.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18113.0%57.1%97.9%11417

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.59, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 18$3.15$1.85$3.1575%0.59$113.15
$115.00$120.00Sep 18$2.60$2.40$2.6065%0.92$117.60
$120.00$125.00Sep 18$2.20$2.80$2.2055%1.27$122.20
$130.00$135.00Sep 18$1.25$3.75$1.2536%3.00$131.25
$125.00$130.00Sep 18$1.70$3.30$1.7045%1.94$126.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Sep 18$2.80$2.20$2.8055%0.79$122.20
$110.00$105.00Sep 18$1.22$3.78$1.2225%3.10$108.78
$105.00$100.00Sep 18$0.88$4.12$0.8817%4.68$104.12
$115.00$110.00Sep 18$1.75$3.25$1.7535%1.86$113.25
$120.00$110.00Aug 21$0.85$9.15$0.8544%10.76$119.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.92, avg 0.42)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Sep 18$1.70$1.70$3.3055%0.52$126.70
$130.00$135.00Sep 18$1.25$1.25$3.7564%0.33$131.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Sep 18$2.40$2.40$2.6055%0.92$117.60
$120.00$110.00Aug 21$0.85$0.85$9.1556%0.09$119.15
$115.00$110.00Sep 18$1.75$1.75$3.2565%0.54$113.25
$105.00$100.00Sep 18$0.88$0.88$4.1283%0.21$104.12
$110.00$105.00Sep 18$1.22$1.22$3.7875%0.32$108.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.75, cheapest $6.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$7.17113.0%57.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.32113.0%57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.75% of stock, avg 9.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$1.23$0.88$2.11$117.89$122.111.75%
$125.00Aug 21$0.03$4.60$4.63$120.37$129.633.83%
$110.00Aug 21$10.35$0.03$10.38$99.62$120.388.59%
$120.00Sep 18$8.40$7.20$15.60$104.40$135.6012.91%
$115.00Sep 18$11.00$4.80$15.80$99.20$130.8013.08%
$125.00Sep 18$6.20$10.00$16.20$108.80$141.2013.41%
$110.00Sep 18$14.15$3.05$17.20$92.80$127.2014.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 3.48% of stock, avg 6.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$100.00Sep 18$3.25$0.95$4.20$95.80$139.20
$135.00$105.00Sep 18$3.25$1.83$5.08$99.92$140.08
$135.00$110.00Sep 18$3.25$3.05$6.30$103.70$141.30
$130.00$100.00Sep 18$4.50$0.95$5.45$94.55$135.45
$130.00$105.00Sep 18$4.50$1.83$6.33$98.67$136.33
$130.00$110.00Sep 18$4.50$3.05$7.55$102.45$137.55
$135.00$115.00Sep 18$3.25$4.80$8.05$106.95$143.05
$130.00$115.00Sep 18$4.50$4.80$9.30$105.70$139.30
$125.00$100.00Sep 18$6.20$0.95$7.15$92.85$132.15
$125.00$105.00Sep 18$6.20$1.83$8.03$96.97$133.03

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 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.08$4.9241%61.50
$115.00$120.00$125.00Aug 21$3.32$1.6886%0.51
$105.00$110.00$115.00Aug 21$0.10$4.9011%49.00
$115.00$120.00$125.00Sep 18$0.40$4.6020%11.50
$120.00$125.00$130.00Sep 18$0.50$4.5019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.40$4.6020%11.50
$100.00$105.00$110.00Sep 18$0.34$4.6615%13.71
$105.00$110.00$115.00Sep 18$0.53$4.4718%8.43
$100.00$105.00$110.00Aug 21$0.10$4.901%49.00
$110.00$115.00$120.00Sep 18$0.65$4.3520%6.69

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 $-1.15, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.15$3.85
$130.00$135.001:2Sep 18-$2.00$3.00
$125.00$130.001:2Sep 18-$2.80$2.20
$120.00$125.001:2Sep 18-$4.00$1.00
$115.00$120.001:2Aug 21$3.29$1.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$0.07$4.93
$110.00$105.001:2Sep 18-$0.61$4.39
$115.00$110.001:2Sep 18-$1.30$3.70
$110.00$105.001:2Aug 21-$0.03$4.97
$105.00$100.001:2Aug 21-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.97%, avg 3.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$6.000.453.5%4.97%8.42%480753
$130.00Sep 18$4.300.367.6%3.56%11.15%1034
$135.00Sep 18$3.000.2811.7%2.48%14.21%93

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 3,090
Total Puts 875
Put/Call Ratio 0.28
Net Difference 2,215

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