Tour v526
AU
ANGLOGOLD ASHANTI PL
$120.92 +5.68%
(8/21 13:00) ◀
|
Friday, August 21, 2026 (2:00pm)
January 2026
|
▶ (8/21 15:00)
◀ 8/21 14:00 ▶

Option Volume

Detail
ℹ
Current (08/21 2:00pm) 4,675
Calls: 3,296 (71%)
Puts: 1,379 (29%)
Prior --
Calls: 3,788 (65%)
Puts: 2,045 (35%)
Current vs Prior +0.00%
Calls: -12.99% (Calls)
Puts: -32.57% (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 +86.49%
Calls: +146.05%
Puts: +18.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 2:00pm) $6.41M
Calls: $5.60M (87%)
Puts: $806.7K (13%)
Prior --
Calls: $3.31M (89%)
Puts: $421.7K (11%)
Current vs Prior +0.00%
Calls: +69.46%
Puts: +91.28%
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 +287.91%
Calls: +457.63%
Puts: +24.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 2:00pm) 0.42
Prior 1.00
Current vs Prior -58.16%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -62.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 2:00pm) 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 4.78% | 15.18%4.78% | 15.18%
Prior 8.49% | 14.43%8.49% | 14.43%
Current vs Prior -43.72% | +5.13%-43.72% | +5.13%
Prior 7-Day Avg 8.94% | 15.32%9.60% | 14.56%
Current vs 7-Day Avg -46.53% | -0.94%-50.18% | +4.22%
Prior 7-Day Eod 8.49% | 14.43%6.28% | 15.11%
Current vs 7-Day Eod -43.72% | +5.13%-23.88% | +0.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 68.68% | 5.00%
Calls: 100.00% | 5.99%
Puts: 37.36% | 4.00%
Prior 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs Prior +522.67% | -57.91%
Prior 7-Day Avg 24.82% | 13.70%
Calls: 18.25% | 12.96%
Puts: 31.39% | 14.45%
Current vs 7-Day Avg +176.74% | -63.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($5.60M) vs puts ($806.7K). Dollar volume significantly above 7-day average (288% higher). Volume explosion - 87% above 7-day average (4,675 vs avg 2,506). Extreme bullish P/C ratio of 0.42 - heavy call buying (3,296 calls vs 1,379 puts).

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
14:00BULLISHBULLISHBULLISH
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 9 of results (avg 4.6%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 186.006.20$6.103.3%4910.45753
$110.00Sep 1814.0014.50$14.253.5%220.75451
$100.00Sep 1821.7022.50$22.103.6%190.89159
$105.00Sep 1817.8018.50$18.153.9%300.83155
$115.00Sep 1810.8011.30$11.054.5%380.651.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 189.8010.20$10.004.0%30.55--
$120.00Sep 187.007.50$7.256.9%1100.4517

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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2120.0021.10$20.555.4%71.0031
$105.00Aug 2113.8016.30$15.0516.6%11.003
$110.00Aug 218.8011.90$10.3530.0%81.0010
$100.00Sep 1821.7022.50$22.103.6%190.89159
$105.00Sep 1817.8018.50$18.153.9%300.83155
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 213.705.40$4.5537.4%30.97--
$125.00Sep 189.8010.20$10.004.0%30.55--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 989, top 491)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 186.006.20$6.103.3%4910.45753
$120.00Sep 188.108.60$8.356.0%430.551.7K
$115.00Sep 1810.8011.30$11.054.5%380.651.4K
$105.00Sep 1817.8018.50$18.153.9%300.83155
$110.00Sep 1814.0014.50$14.253.5%220.75451
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.007.50$7.256.9%1100.4517
$100.00Sep 180.851.05$0.9521.1%510.101.6K
$105.00Sep 181.601.85$1.7314.5%500.1619
$115.00Sep 184.705.20$4.9510.1%220.35669
$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. 3 strikes (avg 272.4%, max 542.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 18369.1%57.4%542.7%571.8K
$120.00Aug 21Sep 18136.0%57.3%137.3%541.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18136.0%57.3%137.3%11517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.45, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Sep 18$1.45$3.55$1.4545%2.45$126.45
$110.00$115.00Sep 18$3.20$1.80$3.2075%0.56$113.20
$115.00$120.00Sep 18$2.70$2.30$2.7065%0.85$117.70
$135.00$140.00Sep 18$0.85$4.15$0.8528%4.88$135.85
$120.00$125.00Sep 18$2.25$2.75$2.2555%1.22$122.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Sep 18$2.75$2.25$2.7555%0.82$122.25
$105.00$100.00Sep 18$0.78$4.22$0.7816%5.41$104.22
$120.00$115.00Sep 18$2.30$2.70$2.3045%1.17$117.70
$120.00$110.00Aug 21$0.85$9.15$0.8544%10.76$119.15
$110.00$105.00Sep 18$1.32$3.68$1.3225%2.79$108.68

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 0.39)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$135.00Sep 18$1.50$1.50$3.5064%0.43$131.50
$135.00$140.00Sep 18$0.85$0.85$4.1572%0.20$135.85
$125.00$130.00Sep 18$1.45$1.45$3.5555%0.41$126.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$110.00Sep 18$1.90$1.90$3.1065%0.61$113.10
$110.00$105.00Sep 18$1.32$1.32$3.6875%0.36$108.68
$120.00$110.00Aug 21$0.85$0.85$9.1556%0.09$119.15
$120.00$115.00Sep 18$2.30$2.30$2.7055%0.85$117.70
$105.00$100.00Sep 18$0.78$0.78$4.2284%0.18$104.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.75, cheapest $6.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$7.12136.0%57.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.37136.0%57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.74% of stock, avg 9.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$1.23$0.88$2.11$117.89$122.111.74%
$125.00Aug 21$0.03$4.55$4.58$120.42$129.583.79%
$110.00Aug 21$10.35$0.03$10.38$99.62$120.388.58%
$120.00Sep 18$8.35$7.25$15.60$104.40$135.6012.90%
$115.00Sep 18$11.05$4.95$16.00$99.00$131.0013.23%
$125.00Sep 18$6.10$10.00$16.10$108.90$141.1013.31%
$110.00Sep 18$14.25$3.05$17.30$92.70$127.3014.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.69% of stock, avg 6.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$100.00Sep 18$2.30$0.95$3.25$96.75$143.25
$140.00$105.00Sep 18$2.30$1.73$4.03$100.97$144.03
$135.00$100.00Sep 18$3.15$0.95$4.10$95.90$139.10
$135.00$105.00Sep 18$3.15$1.73$4.88$100.12$139.88
$140.00$110.00Sep 18$2.30$3.05$5.35$104.65$145.35
$135.00$110.00Sep 18$3.15$3.05$6.20$103.80$141.20
$130.00$100.00Sep 18$4.65$0.95$5.60$94.40$135.60
$130.00$105.00Sep 18$4.65$1.73$6.38$98.62$136.38
$140.00$115.00Sep 18$2.30$4.95$7.25$107.75$147.25
$130.00$110.00Sep 18$4.65$3.05$7.70$102.30$137.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.22, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
110/115135/140Sep 18$2.75$2.2537%1.22$112.25$137.75
105/110135/140Sep 18$2.17$2.8347%0.77$107.83$137.17
100/105135/140Sep 18$1.63$3.3756%0.48$103.37$136.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.18$4.8238%26.78
$105.00$110.00$115.00Aug 21$0.05$4.9518%99.00
$100.00$105.00$110.00Sep 18$0.05$4.9514%99.00
$115.00$120.00$125.00Sep 18$0.45$4.5520%10.11
$110.00$115.00$120.00Sep 18$0.50$4.5020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.40$4.6020%11.50
$115.00$120.00$125.00Sep 18$0.45$4.5520%10.11
$105.00$110.00$115.00Sep 18$0.58$4.4219%7.62
$100.00$105.00$110.00Aug 21$0.10$4.901%49.00
$100.00$105.00$110.00Sep 18$0.54$4.4615%8.26

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 $-1.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.05$3.95
$130.00$135.001:2Sep 18-$1.65$3.35
$135.00$140.001:2Sep 18-$1.45$3.55
$125.00$130.001:2Sep 18-$3.20$1.80
$120.00$125.001:2Sep 18-$3.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.41$4.59
$105.00$100.001:2Sep 18-$0.17$4.83
$115.00$110.001:2Sep 18-$1.15$3.85
$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. 4 found (best yield 4.96%, avg 3.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$6.000.453.4%4.96%8.34%491753
$130.00Sep 18$4.300.367.5%3.56%11.07%1334
$135.00Sep 18$2.900.2811.6%2.40%14.04%93
$140.00Sep 18$1.900.2115.8%1.57%17.35%31

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 3,296
Total Puts 1,379
Put/Call Ratio 0.42
Net Difference 1,917

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