Tour v509
GLD
SPDR Gold Shares
$404.85 +0.84%
(8/14 18:02) ◀
|
Monday, August 17, 2026 (3:16pm)
January 2026
|
▶ (8/17 15:21)
◀ 8/17 15:16 ▶

Option Volume

Detail
ℹ
Current (08/17) 171,489
Calls: 109,348 (64%)
Puts: 62,141 (36%)
Prior (08/14) 274,734
Calls: 152,213 (55%)
Puts: 122,521 (45%)
Current vs Prior -37.58%
Calls: -28.16% (Calls)
Puts: -49.28% (Puts)
Prior 7-Day Total 2,267,300
Calls: 1,718,265 (76%)
Puts: 549,035 (24%)
Prior 7-Day Average 377,883
Calls: 245,466 (76%)
Puts: 78,433 (24%)
Current vs Prior 7-Day Avg -54.62%
Calls: -55.45%
Puts: -20.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $70.31M
Calls: $42.14M (60%)
Puts: $28.17M (40%)
Prior (08/14) $92.02M
Calls: $48.71M (53%)
Puts: $43.31M (47%)
Current vs Prior -23.60%
Calls: -13.49%
Puts: -34.96%
Prior 7-Day Total $1.13B
Calls: $948.34M (84%)
Puts: $185.76M (16%)
Prior 7-Day Average $189.02M
Calls: $135.48M (84%)
Puts: $26.54M (16%)
Current vs Prior 7-Day Avg -62.80%
Calls: -68.90%
Puts: +6.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.57
Prior (08/14) 0.80
Current vs Prior -29.40%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +30.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 2,539,625
Calls: 2,029,594 (80%)
Puts: 510,031 (20%)
Prior (08/14) 2,490,038
Calls: 1,972,186 (79%)
Puts: 517,852 (21%)
Current vs Prior +1.99%
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 +11.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/17) | Next (08/19)Expiry (08/17) | Next (08/19)Expiry (08/21) | Next (08/28)Expiry (08/17) | Next (09/18)
Current 0.32% | 1.40%0.32% | 1.40%1.98% | 3.27%0.32% | 5.57%
Prior 1.07% | 1.71%0.31% | 1.07%0.31% | 2.18%1.07% | 5.55%
Current vs Prior -69.79% | -18.20%+5.61% | +30.31%+544.91% | +49.77%-69.79% | +0.28%
Prior 7-Day Avg 1.42% | 2.02%0.64% | 1.60%1.33% | 2.89%2.15% | 6.13%
Current vs 7-Day Avg -77.19% | -30.81%-49.13% | -12.73%+48.84% | +12.99%-84.94% | -9.25%
Prior 7-Day Eod 1.07% | 1.71%0.31% | 1.07%0.31% | 2.18%1.07% | 5.55%
Current vs 7-Day Eod -69.79% | -18.20%+5.61% | +30.31%+544.91% | +49.77%-69.79% | +0.28%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.59% | 3.89%
Calls: 27.27% | 3.95%
Puts: 27.91% | 3.83%
Prior 24.45% | 7.23%
Calls: 26.67% | 7.29%
Puts: 22.22% | 7.18%
Current vs Prior +12.84% | -46.20%
Prior 7-Day Avg 12.58% | 5.63%
Calls: 13.02% | 5.30%
Puts: 12.13% | 5.96%
Current vs 7-Day Avg +119.40% | -30.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (2,029,594 calls vs 510,031 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1,016 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 185.855.90$5.880.9%2.3K0.32133.9K
$367.00Sep 1840.2040.55$40.380.9%--0.92344
$368.00Sep 1839.2539.60$39.420.9%60.9197
$370.00Sep 1837.4037.75$37.580.9%510.901.4K
$371.00Sep 1836.5036.85$36.671.0%--0.9090
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 2180.0080.70$80.350.9%1.5K1.00500
$415.00Sep 3017.6017.80$17.701.1%80.60328
$440.00Sep 1836.1536.60$36.381.2%120.85421
$435.00Sep 1831.7032.10$31.901.3%10.826
$410.00Sep 3014.5514.75$14.651.4%220.54612

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.67, cheapest $0.42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$414.00Aug 190.330.39$0.3616.7%3880.10118
$413.00Aug 190.420.47$0.4411.4%5250.13128
$412.00Aug 190.530.59$0.5610.7%6340.15124
$411.00Aug 190.670.74$0.719.9%5710.1979
$410.00Aug 190.850.92$0.897.9%1.1K0.22607
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.00Aug 190.390.44$0.4211.9%7030.12333
$398.00Aug 190.500.55$0.539.4%3400.15143
$399.00Aug 190.630.70$0.6710.4%1830.1994
$400.00Aug 190.810.88$0.858.2%5170.23310
$388.00Aug 210.230.28$0.2619.2%1010.06939

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 665 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 1764.2565.00$64.631.2%161.002
$341.00Aug 1763.2564.00$63.631.2%211.002
$342.00Aug 1762.1063.00$62.551.4%121.00--
$343.00Aug 1761.2562.00$61.631.2%251.001
$344.00Aug 1760.2561.00$60.631.2%231.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2125.0525.75$25.402.8%--1.0026
$431.00Aug 2126.0526.80$26.432.8%21.00--
$432.00Aug 2127.0527.85$27.452.9%21.00--
$435.00Aug 2129.9030.65$30.282.5%--1.0030
$440.00Aug 2135.0037.30$36.156.4%1.7K1.00762

Most actively traded options today. High liquidity = easy entry/exit. 1,348 active (total vol 167.1K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 170.220.27$0.2520.0%9.1K0.371.4K
$406.00Aug 170.010.04$0.03100.0%7.5K0.07505
$407.00Aug 170.000.01$0.01100.0%5.3K0.01758
$406.00Aug 285.956.15$6.053.3%4.2K0.48257
$404.00Aug 170.761.00$0.8827.3%3.9K0.831.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$404.00Aug 170.070.10$0.0933.3%4.4K0.1954
$405.00Aug 170.370.49$0.4327.9%4.3K0.63276
$403.00Aug 170.020.03$0.0333.3%3.4K0.06451
$406.00Aug 171.051.62$1.3442.5%2.0K0.93109
$406.00Aug 286.606.85$6.733.7%2.0K0.526

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.4%, max 2.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$425.00Sep 4Sep 3024.9%24.4%2.4%1344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 604 found (best R:R 1.08, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$357.00$358.00Sep 18$0.48$0.52$0.4895%1.08$357.48
$395.00$404.00Aug 25$5.93$3.07$5.9380%0.52$400.93
$348.00$349.00Sep 30$0.53$0.47$0.5395%0.89$348.53
$359.00$360.00Sep 30$0.50$0.50$0.5092%1.00$359.50
$343.00$344.00Sep 18$0.58$0.42$0.5897%0.72$343.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$403.00Aug 31$0.80$1.20$0.8050%1.50$404.20
$401.00$400.00Aug 31$0.25$0.75$0.2540%3.00$400.75
$394.00$391.00Aug 20$0.16$2.84$0.1612%17.75$393.84
$397.00$396.00Aug 31$0.20$0.80$0.2031%4.00$396.80
$363.00$360.00Sep 25$0.14$2.86$0.148%20.43$362.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 454 found (best R:R 1.94, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$406.00$408.00Aug 25$1.52$1.52$0.4854%3.17$407.52
$409.00$410.00Aug 31$0.50$0.50$0.5058%1.00$409.50
$405.00$406.00Aug 17$0.22$0.22$0.7863%0.28$405.22
$415.00$416.00Aug 20$0.19$0.19$0.8186%0.23$415.19
$407.00$408.00Aug 20$0.43$0.43$0.5761%0.75$407.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$398.00$396.00Aug 27$1.32$1.32$0.6870%1.94$396.68
$390.00$388.00Aug 27$0.50$0.50$1.5086%0.33$389.50
$400.00$399.00Aug 31$0.50$0.50$0.5062%1.00$399.50
$377.00$376.00Aug 17$0.13$0.13$0.8798%0.15$376.87
$402.00$401.00Aug 31$0.53$0.53$0.4757%1.13$401.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.24, cheapest $2.18)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Aug 17Aug 19$2.2919.8%21.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Aug 17Aug 19$2.1819.8%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 508 found (cheapest 0.17% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$405.00Aug 17$0.25$0.43$0.68$404.32$405.680.17%
$404.00Aug 17$0.88$0.09$0.97$403.03$404.970.24%
$406.00Aug 17$0.03$1.34$1.37$404.63$407.370.34%
$403.00Aug 17$1.87$0.03$1.90$401.10$404.900.47%
$407.00Aug 17$0.01$2.34$2.35$404.65$409.350.58%
$402.00Aug 17$2.66$0.02$2.68$399.32$404.680.66%
$408.00Aug 17$0.02$3.38$3.40$404.60$411.400.84%
$401.00Aug 17$3.60$0.02$3.62$397.38$404.620.89%
$409.00Aug 17$0.01$4.38$4.39$404.61$413.391.08%
$400.00Aug 17$4.65$0.01$4.66$395.34$404.661.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.01% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$406.00$403.00Aug 17$0.03$0.03$0.06$402.94$406.06
$406.00$404.00Aug 17$0.03$0.09$0.12$403.88$406.12
$405.00$404.00Aug 17$0.25$0.09$0.34$403.66$405.34
$405.00$403.00Aug 17$0.25$0.03$0.28$402.72$405.28
$409.00$400.00Aug 19$1.10$0.85$1.95$398.05$410.95
$409.00$401.00Aug 19$1.10$1.08$2.18$398.82$411.18
$408.00$400.00Aug 19$1.37$0.85$2.22$397.78$410.22
$408.00$401.00Aug 19$1.37$1.08$2.45$398.55$410.45
$409.00$402.00Aug 19$1.10$1.37$2.47$399.53$411.47
$408.00$402.00Aug 19$1.37$1.37$2.74$399.26$410.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 0.54, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
389/390415/416Aug 20$0.35$0.6576%0.54$389.65$415.35
395/396415/416Aug 20$0.40$0.6069%0.67$395.60$415.40
389/390412/413Aug 20$0.38$0.6269%0.61$389.62$412.38
395/396412/413Aug 20$0.43$0.5762%0.75$395.57$412.43
395/396413/414Aug 31$0.67$0.3338%2.03$395.33$413.67
395/396414/415Aug 31$0.64$0.3639%1.78$395.36$414.64
399/400415/416Aug 20$0.46$0.5457%0.85$399.54$415.46
389/390411/412Aug 20$0.37$0.6366%0.59$389.63$411.37
389/390414/415Aug 20$0.28$0.7274%0.39$389.72$414.28
400/401415/416Aug 20$0.49$0.5153%0.96$400.51$415.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 1.44, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$404.00$405.00$406.00Aug 17$0.41$0.5976%1.44
$430.00$435.00$440.00Sep 18$0.11$4.897%44.45
$440.00$445.00$450.00Sep 18$0.06$4.945%82.33
$425.00$430.00$435.00Aug 28$0.13$4.877%37.46
$420.00$425.00$430.00Aug 26$0.20$4.809%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$405.00$406.00$407.00Aug 17$0.09$0.9136%10.11
$403.00$404.00$405.00Aug 17$0.28$0.7257%2.57
$410.00$415.00$420.00Aug 24$0.50$4.5021%9.00
$425.00$430.00$435.00Sep 18$0.19$4.819%25.32
$402.00$403.00$404.00Aug 17$0.05$0.9516%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 588 found (best net $-10.85, 576 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$398.00$405.001:2Aug 27-$1.72$5.28
$415.00$420.001:2Aug 24-$0.09$4.91
$420.00$425.001:2Aug 26-$0.26$4.74
$420.00$425.001:2Aug 24-$0.10$4.90
$420.00$425.001:2Aug 28-$0.56$4.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$485.00$450.001:2Aug 21-$10.85$24.15
$420.00$412.001:2Aug 19-$0.03$7.97
$430.00$418.001:2Aug 28-$4.30$7.70
$415.00$410.001:2Aug 17-$0.33$4.67
$415.00$406.001:2Aug 31-$1.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 224 found (best yield 3.32%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Sep 30$13.450.510.0%3.32%3.36%138789
$406.00Sep 30$12.950.500.3%3.20%3.48%15104
$407.00Sep 30$12.450.490.5%3.08%3.61%6108
$410.00Sep 30$11.150.461.3%2.75%4.03%1891.2K
$408.00Sep 30$12.000.480.8%2.96%3.74%14114
$409.00Sep 30$11.550.471.0%2.85%3.88%4193
$415.00Sep 30$9.150.402.5%2.26%4.77%161.7K
$405.00Sep 25$12.800.510.0%3.16%3.20%31153
$406.00Sep 25$12.300.500.3%3.04%3.32%834
$407.00Sep 25$11.800.490.5%2.91%3.45%3165

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 109,348
Total Puts 62,141
Put/Call Ratio 0.57
Net Difference 47,207

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,718,265
Total Puts 549,035
Average Put/Call Ratio 0.44
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