Tour v526
AU
ANGLOGOLD ASHANTI PL
$120.58 +5.38%
(8/21 14:00) ◀
|
Friday, August 21, 2026 (3:00pm)
January 2026
|
▶
◀ 8/21 15:00

Option Volume

Detail
ℹ
Current (08/21 3:00pm) 4,830
Calls: 3,394 (70%)
Puts: 1,436 (30%)
Prior --
Calls: 3,788 (65%)
Puts: 2,045 (35%)
Current vs Prior +0.00%
Calls: -10.40% (Calls)
Puts: -29.78% (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 +92.67%
Calls: +153.36%
Puts: +23.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 3:00pm) $6.66M
Calls: $5.82M (87%)
Puts: $843.1K (13%)
Prior --
Calls: $3.31M (89%)
Puts: $421.7K (11%)
Current vs Prior +0.00%
Calls: +75.94%
Puts: +99.91%
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 +303.09%
Calls: +478.97%
Puts: +30.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 3:00pm) 0.42
Prior 1.00
Current vs Prior -57.69%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -61.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 3:00pm) 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 4.77% | 15.38%4.77% | 15.38%
Prior 8.49% | 14.43%8.49% | 14.43%
Current vs Prior -43.86% | +6.58%-43.86% | +6.58%
Prior 7-Day Avg 8.94% | 15.32%9.60% | 14.56%
Current vs 7-Day Avg -46.65% | +0.42%-50.30% | +5.66%
Prior 7-Day Eod 8.49% | 14.43%6.28% | 15.11%
Current vs 7-Day Eod -43.86% | +6.58%-24.06% | +1.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 81.18% | 4.85%
Calls: 125.00% | 4.82%
Puts: 37.36% | 4.88%
Prior 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs Prior +635.99% | -59.18%
Prior 7-Day Avg 24.82% | 13.70%
Calls: 18.25% | 12.96%
Puts: 31.39% | 14.45%
Current vs 7-Day Avg +227.11% | -64.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($5.82M) vs puts ($843.1K). Dollar volume significantly above 7-day average (303% higher). Volume explosion - 93% above 7-day average (4,830 vs avg 2,506). Extreme bullish P/C ratio of 0.42 - heavy call buying (3,394 calls vs 1,436 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
15:00BULLISHBULLISHBULLISH
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 10 of results (avg 5.6%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.7014.30$14.004.3%220.75451
$120.00Sep 188.108.50$8.304.8%440.551.7K
$100.00Sep 1821.6022.90$22.255.8%190.90159
$115.00Sep 1810.7011.40$11.056.3%400.651.4K
$125.00Sep 186.006.40$6.206.5%4920.45753
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 184.805.00$4.904.1%230.35669
$125.00Sep 1810.0010.50$10.254.9%30.55--
$120.00Sep 187.107.50$7.305.5%1100.4617

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
$105.00Aug 2113.9017.20$15.5521.2%10.993
$110.00Aug 219.0011.90$10.4527.8%80.9910
$100.00Aug 2120.0021.40$20.706.8%70.9731
$100.00Sep 1821.6022.90$22.255.8%190.90159
$105.00Sep 1817.2018.50$17.857.3%300.84155
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 213.705.40$4.5537.4%31.00--
$125.00Sep 1810.0010.50$10.254.9%30.55--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.0K, top 492)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 186.006.40$6.206.5%4920.45753
$120.00Sep 188.108.50$8.304.8%440.551.7K
$115.00Sep 1810.7011.40$11.056.3%400.651.4K
$105.00Sep 1817.2018.50$17.857.3%300.84155
$110.00Sep 1813.7014.30$14.004.3%220.75451
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.107.50$7.305.5%1100.4617
$100.00Sep 180.801.05$0.9326.9%660.101.6K
$105.00Sep 181.601.90$1.7517.1%620.1719
$110.00Sep 182.853.20$3.0311.6%300.25909
$115.00Sep 184.805.00$4.904.1%230.35669

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 356.6%, max 812.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 18518.1%56.8%812.5%601.8K
$120.00Aug 21Sep 18131.2%57.4%128.6%561.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18131.2%57.4%128.6%11817

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.69, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 18$2.95$2.05$2.9575%0.69$112.95
$120.00$125.00Sep 18$2.10$2.90$2.1055%1.38$122.10
$125.00$130.00Sep 18$1.65$3.35$1.6545%2.03$126.65
$115.00$120.00Sep 18$2.75$2.25$2.7565%0.82$117.75
$135.00$140.00Sep 18$0.92$4.08$0.9228%4.43$135.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$110.00Aug 21$0.40$9.60$0.4034%24.00$119.60
$105.00$100.00Sep 18$0.82$4.18$0.8216%5.10$104.18
$110.00$105.00Sep 18$1.28$3.72$1.2825%2.91$108.72
$125.00$120.00Sep 18$2.95$2.05$2.9555%0.69$122.05
$120.00$115.00Sep 18$2.40$2.60$2.4046%1.08$117.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.60, avg 0.40)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$135.00Sep 18$1.30$1.30$3.7064%0.35$131.30
$135.00$140.00Sep 18$0.92$0.92$4.0872%0.23$135.92
$125.00$130.00Sep 18$1.65$1.65$3.3555%0.49$126.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$110.00Sep 18$1.87$1.87$3.1365%0.60$113.13
$120.00$115.00Sep 18$2.40$2.40$2.6054%0.92$117.60
$110.00$105.00Sep 18$1.28$1.28$3.7275%0.34$108.72
$105.00$100.00Sep 18$0.82$0.82$4.1884%0.20$104.18
$120.00$110.00Aug 21$0.40$0.40$9.6066%0.04$119.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.98, cheapest $6.87)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$7.10131.2%57.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.87131.2%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.35% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$1.20$0.43$1.63$118.37$121.631.35%
$125.00Aug 21$0.03$4.55$4.58$120.42$129.583.80%
$110.00Aug 21$10.45$0.03$10.48$99.52$120.488.69%
$120.00Sep 18$8.30$7.30$15.60$104.40$135.6012.94%
$115.00Sep 18$11.05$4.90$15.95$99.05$130.9513.23%
$125.00Sep 18$6.20$10.25$16.45$108.55$141.4513.64%
$110.00Sep 18$14.00$3.03$17.03$92.97$127.0314.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.70% of stock, avg 6.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$100.00Sep 18$2.33$0.93$3.26$96.74$143.26
$140.00$105.00Sep 18$2.33$1.75$4.08$100.92$144.08
$135.00$100.00Sep 18$3.25$0.93$4.18$95.82$139.18
$140.00$110.00Sep 18$2.33$3.03$5.36$104.64$145.36
$135.00$105.00Sep 18$3.25$1.75$5.00$100.00$140.00
$135.00$110.00Sep 18$3.25$3.03$6.28$103.72$141.28
$130.00$100.00Sep 18$4.55$0.93$5.48$94.52$135.48
$130.00$105.00Sep 18$4.55$1.75$6.30$98.70$136.30
$140.00$115.00Sep 18$2.33$4.90$7.23$107.77$147.23
$130.00$110.00Sep 18$4.55$3.03$7.58$102.42$137.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.79, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/110135/140Sep 18$2.20$2.8047%0.79$107.80$137.20
100/105135/140Sep 18$1.74$3.2655%0.53$103.26$136.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 19.00, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.25$4.7532%19.00
$110.00$115.00$120.00Sep 18$0.20$4.8020%24.00
$105.00$110.00$115.00Aug 21$0.35$4.6520%13.29
$125.00$130.00$135.00Sep 18$0.35$4.6517%13.29
$120.00$125.00$130.00Sep 18$0.45$4.5519%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.53$4.4720%8.43
$115.00$120.00$125.00Sep 18$0.55$4.4520%8.09
$100.00$105.00$110.00Sep 18$0.46$4.5415%9.87
$105.00$110.00$115.00Sep 18$0.59$4.4119%7.47
$100.00$105.00$110.00Aug 21$0.12$4.882%40.67

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 $-0.95, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.95$4.05
$135.00$140.001:2Sep 18-$1.41$3.59
$130.00$135.001:2Sep 18-$1.95$3.05
$125.00$130.001:2Sep 18-$2.90$2.10
$120.00$125.001:2Sep 18-$4.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.47$4.53
$105.00$100.001:2Sep 18-$0.11$4.89
$115.00$110.001:2Sep 18-$1.16$3.84
$110.00$105.001:2Aug 21-$0.03$4.97
$105.00$100.001:2Aug 21-$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.98%, avg 3.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$6.000.453.7%4.98%8.64%492753
$130.00Sep 18$4.300.367.8%3.57%11.38%1534
$135.00Sep 18$3.000.2812.0%2.49%14.45%93
$140.00Sep 18$1.950.2116.1%1.62%17.72%41

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 3,394
Total Puts 1,436
Put/Call Ratio 0.42
Net Difference 1,958

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