Tour v509
GLD
SPDR Gold Shares
$401.48 +0.63%
$401.98 (+0.12%)🌙
as of 08/14 06:02 PM
(8/14 16:00) ◀
|
Friday, August 14, 2026 (6:02pm)
January 2026
|
▶ (8/17 15:16)
◀ 8/14 18:02 ▶

Option Volume

Detail
ℹ
Current (08/14) 274,734
Calls: 152,213 (55%)
Puts: 122,521 (45%)
Prior (08/13) 207,451
Calls: 124,198 (60%)
Puts: 83,253 (40%)
Current vs Prior +32.43%
Calls: +22.56% (Calls)
Puts: +47.17% (Puts)
Prior 7-Day Total 2,239,721
Calls: 1,703,429 (76%)
Puts: 536,292 (24%)
Prior 7-Day Average 373,286
Calls: 243,347 (76%)
Puts: 76,613 (24%)
Current vs Prior 7-Day Avg -26.40%
Calls: -37.45%
Puts: +59.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $92.02M
Calls: $48.71M (53%)
Puts: $43.31M (47%)
Prior (08/13) $116.01M
Calls: $39.17M (34%)
Puts: $76.85M (66%)
Current vs Prior -20.68%
Calls: +24.37%
Puts: -43.64%
Prior 7-Day Total $1.11B
Calls: $944.08M (85%)
Puts: $169.40M (15%)
Prior 7-Day Average $185.58M
Calls: $134.87M (85%)
Puts: $24.20M (15%)
Current vs Prior 7-Day Avg -50.42%
Calls: -63.88%
Puts: +78.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.80
Prior (08/13) 0.67
Current vs Prior +20.08%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +85.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 2,490,038
Calls: 1,972,186 (79%)
Puts: 517,852 (21%)
Prior (08/13) 2,445,614
Calls: 1,944,191 (79%)
Puts: 501,423 (21%)
Current vs Prior +1.82%
Prior 7-Day Total 13,668,916
Calls: 10,644,315 (78%)
Puts: 3,024,601 (22%)
Prior 7-Day Average 2,278,152
Calls: 1,774,052 (78%)
Puts: 504,100 (22%)
Current vs Prior 7-Day Avg +9.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.31% | 1.07%0.31% | 2.18%1.07% | 5.55%
Prior 1.11% | 1.55%1.11% | 2.50%1.55% | 5.63%
Current vs Prior -3.76% | +10.32%-72.47% | -12.78%-30.75% | -1.51%
Prior 7-Day Avg 1.49% | 2.08%1.53% | 3.03%2.36% | 6.25%
Current vs 7-Day Avg -28.01% | -17.93%-80.00% | -28.09%-54.71% | -11.19%
Prior 7-Day Eod 0.32% | 1.07%1.11% | 2.50%1.55% | 5.63%
Current vs 7-Day Eod +238.57% | +60.04%-72.47% | -12.78%-30.75% | -1.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.45% | 7.23%
Calls: 26.67% | 7.29%
Puts: 22.22% | 7.18%
Prior 5.79% | 4.21%
Calls: 5.91% | 4.44%
Puts: 5.67% | 3.99%
Current vs Prior +322.28% | +71.73%
Prior 7-Day Avg 13.25% | 5.04%
Calls: 10.29% | 4.90%
Puts: 10.11% | 5.72%
Current vs 7-Day Avg +84.55% | +43.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Call-heavy open interest (1,972,186 calls vs 517,852 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 884 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 1475.8076.65$76.221.1%11.0011
$330.00Aug 1470.8071.70$71.251.3%--1.0020
$360.00Sep 1843.2543.80$43.531.3%10.931.7K
$335.00Aug 2166.1567.00$66.581.3%121.00132
$365.00Sep 1838.5539.10$38.831.4%20.911.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 2549.0049.80$49.401.6%10.902
$450.00Aug 2148.3049.20$48.751.8%920.9962
$440.00Sep 1839.1039.90$39.502.0%40.88417
$425.00Sep 1826.0026.55$26.282.1%--0.77328
$440.00Aug 2138.3539.20$38.782.2%2.3K0.99762

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.71, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$404.00Aug 170.730.86$0.8016.2%1.3K0.27557
$415.00Aug 190.250.30$0.2817.9%1850.07223
$412.00Aug 190.430.50$0.4714.9%670.1193
$411.00Aug 190.510.59$0.5514.5%370.1364
$410.00Aug 190.620.71$0.6713.4%6110.15323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$396.00Aug 170.360.39$0.387.9%3360.15138
$397.00Aug 170.470.54$0.5113.7%3.2K0.19202
$398.00Aug 170.670.78$0.7315.1%3.2K0.26132
$389.00Aug 190.290.35$0.3218.8%130.08107
$391.00Aug 190.420.51$0.4719.1%180.1197

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 608 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 1475.8076.65$76.221.1%11.0011
$330.00Aug 1470.8071.70$71.251.3%--1.0020
$335.00Aug 1465.8066.75$66.281.4%11.0021
$340.00Aug 1460.8061.75$61.281.6%441.007
$341.00Aug 1459.8060.75$60.281.6%571.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$419.00Aug 1417.2518.20$17.735.4%91.00--
$420.00Aug 1418.3519.20$18.774.5%221.0010
$422.00Aug 1420.3021.20$20.754.3%301.00--
$425.00Aug 1423.2524.60$23.935.6%11.00--
$415.00Aug 1413.3514.20$13.776.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,244 active (total vol 271.5K, top 26.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$403.00Aug 140.000.01$0.01100.0%8.2K0.021.1K
$404.00Aug 140.000.01$0.01100.0%7.1K0.012.4K
$402.00Aug 140.010.05$0.03133.3%6.4K0.111.2K
$425.00Sep 183.603.85$3.736.7%5.4K0.2341.9K
$445.00Sep 181.391.45$1.424.2%5.1K0.10120.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 180.570.60$0.595.1%26.5K0.0440.7K
$401.00Aug 140.050.20$0.13115.4%10.1K0.34336
$400.00Aug 140.010.04$0.03100.0%8.2K0.072.7K
$402.00Aug 140.551.22$0.8975.3%5.8K0.90255
$397.00Aug 170.470.54$0.5113.7%3.2K0.19202

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 507 found (best R:R 1.00, avg 4.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$374.00$375.00Aug 24$0.57$0.43$0.57100%0.75$374.57
$366.00$367.00Aug 28$0.58$0.42$0.58100%0.72$366.58
$342.00$343.00Sep 18$0.62$0.38$0.62100%0.61$342.62
$358.00$359.00Aug 28$0.63$0.37$0.63100%0.59$358.63
$356.00$357.00Sep 18$0.58$0.42$0.5894%0.72$356.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$427.00$426.00Aug 21$0.50$0.50$0.5097%1.00$426.50
$397.00$396.00Sep 11$0.30$0.70$0.3042%2.33$396.70
$407.00$406.00Aug 28$0.52$0.48$0.5263%0.92$406.48
$417.00$416.00Sep 11$0.62$0.38$0.6272%0.61$416.38
$404.00$403.00Sep 25$0.42$0.58$0.4252%1.38$403.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 372 found (best R:R 1.22, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$404.00$405.00Sep 18$0.53$0.53$0.4752%1.13$404.53
$409.00$410.00Sep 25$0.47$0.47$0.5358%0.89$409.47
$402.00$403.00Sep 11$0.53$0.53$0.4750%1.13$402.53
$406.00$407.00Sep 25$0.48$0.48$0.5254%0.92$406.48
$405.00$406.00Aug 24$0.38$0.38$0.6262%0.61$405.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$398.00$397.00Sep 25$0.55$0.55$0.4556%1.22$397.45
$395.00$394.00Sep 4$0.46$0.46$0.5463%0.85$394.54
$398.00$397.00Sep 11$0.52$0.52$0.4857%1.08$397.48
$401.00$400.00Sep 25$0.55$0.55$0.4552%1.22$400.45
$394.00$390.00Sep 25$1.47$1.47$2.5362%0.58$392.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.65, cheapest $1.65)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$401.00Aug 14Aug 17$1.6517.8%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 485 found (cheapest 0.12% of stock, avg 5.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$401.00Aug 14$0.34$0.13$0.47$400.53$401.470.12%
$402.00Aug 14$0.03$0.89$0.92$401.08$402.920.23%
$400.00Aug 14$1.23$0.03$1.26$398.74$401.260.31%
$403.00Aug 14$0.01$1.88$1.89$401.11$404.890.47%
$399.00Aug 14$2.30$0.01$2.31$396.69$401.310.58%
$404.00Aug 14$0.01$2.84$2.85$401.15$406.850.71%
$398.00Aug 14$3.24$0.01$3.25$394.75$401.250.81%
$401.00Aug 17$1.96$1.78$3.74$397.26$404.740.93%
$405.00Aug 14$0.01$3.80$3.81$401.19$408.810.95%
$402.00Aug 17$1.46$2.34$3.80$398.20$405.800.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.01% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.00$400.00Aug 14$0.03$0.03$0.06$399.94$402.06
$402.00$401.00Aug 14$0.03$0.13$0.16$400.84$402.16
$406.00$397.00Aug 17$0.41$0.51$0.92$396.08$406.92
$405.00$397.00Aug 17$0.58$0.51$1.09$395.91$406.09
$406.00$398.00Aug 17$0.41$0.73$1.14$396.86$407.14
$405.00$398.00Aug 17$0.58$0.73$1.31$396.69$406.31
$404.00$397.00Aug 17$0.80$0.51$1.31$395.69$405.31
$404.00$398.00Aug 17$0.80$0.73$1.53$396.47$405.53
$406.00$399.00Aug 17$0.41$1.04$1.45$397.55$407.45
$405.00$399.00Aug 17$0.58$1.04$1.62$397.38$406.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 1.50, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
393/394408/409Aug 26$0.60$0.4038%1.50$393.40$408.60
391/392408/409Aug 21$0.42$0.5855%0.72$391.58$408.42
395/396408/409Aug 21$0.53$0.4743%1.13$395.47$408.53
380/381410/411Aug 28$0.38$0.6258%0.61$380.62$410.38
389/390408/409Aug 21$0.37$0.6359%0.59$389.63$408.37
380/381411/412Aug 28$0.36$0.6460%0.56$380.64$411.36
388/389408/409Aug 21$0.35$0.6561%0.54$388.65$408.35
393/394411/412Aug 26$0.51$0.4945%1.04$393.49$411.51
392/393408/409Aug 26$0.55$0.4541%1.22$392.45$408.55
393/394410/411Aug 26$0.53$0.4743%1.13$393.47$410.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 2.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$401.00$402.00$403.00Aug 14$0.29$0.7198%2.45
$400.00$401.00$402.00Aug 14$0.58$0.4289%0.72
$440.00$445.00$450.00Sep 18$0.05$4.954%99.00
$420.00$425.00$430.00Aug 26$0.13$4.877%37.46
$430.00$435.00$440.00Sep 4$0.09$4.915%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$401.00$402.00$403.00Aug 14$0.23$0.7764%3.35
$420.00$425.00$430.00Sep 18$0.12$4.889%40.67
$399.00$400.00$401.00Aug 14$0.08$0.9233%11.50
$430.00$440.00$450.00Sep 18$0.45$9.5510%21.22
$400.00$401.00$402.00Aug 14$0.66$0.3483%0.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 555 found (best net $-15.93, 531 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$355.001:2Aug 19-$15.93$14.07
$371.00$385.001:2Aug 26-$3.83$10.17
$325.00$353.001:2Aug 17-$19.31$8.69
$399.00$400.001:2Aug 14-$0.16$0.84
$415.00$420.001:2Aug 24-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Sep 25-$6.41$13.59
$410.00$403.001:2Aug 26-$1.70$5.30
$415.00$410.001:2Aug 17-$3.96$1.04
$378.00$370.001:2Aug 26$0.00$8.00
$379.00$375.001:2Aug 24-$0.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 3.05%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$402.00Sep 25$12.250.500.1%3.05%3.18%1425
$403.00Sep 25$11.750.490.4%2.93%3.31%1947
$404.00Sep 25$11.300.480.6%2.81%3.44%242
$405.00Sep 25$10.850.470.9%2.70%3.58%3154
$406.00Sep 25$10.400.461.1%2.59%3.72%--34
$407.00Sep 25$9.950.441.4%2.48%3.85%870
$408.00Sep 25$9.550.431.6%2.38%4.00%655
$409.00Sep 25$9.150.421.9%2.28%4.15%--11
$410.00Sep 25$8.750.412.1%2.18%4.30%86181
$412.00Sep 25$8.050.382.6%2.01%4.63%4--

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 152,213
Total Puts 122,521
Put/Call Ratio 0.80
Net Difference 29,692

Prior's Put/Call Breakdown

Total Calls 124,198
Total Puts 83,253
Put/Call Ratio 0.67
Net Difference 40,945

Prior 7-Day Put/Call Summary

Total Calls 1,703,429
Total Puts 536,292
Average Put/Call Ratio 0.43
Ratio Trend Rising

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