Tour v509
GLD
SPDR Gold Shares
$399.57 -1.46%
(8/18 15:00) ◀
|
Tuesday, August 18, 2026 (3:11pm)
January 2026
|
▶ (8/18 16:00)
◀ 8/18 15:11 ▶

Option Volume

Detail
ℹ
Current (08/18) 250,098
Calls: 200,588 (80%)
Puts: 49,510 (20%)
Prior (08/17) 202,835
Calls: 131,891 (65%)
Puts: 70,944 (35%)
Current vs Prior +23.30%
Calls: +52.09% (Calls)
Puts: -30.21% (Puts)
Prior 7-Day Total 2,120,895
Calls: 1,605,900 (76%)
Puts: 514,995 (24%)
Prior 7-Day Average 353,482
Calls: 229,414 (76%)
Puts: 73,570 (24%)
Current vs Prior 7-Day Avg -29.25%
Calls: -12.57%
Puts: -32.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $77.04M
Calls: $55.97M (73%)
Puts: $21.07M (27%)
Prior (08/17) $78.92M
Calls: $50.98M (65%)
Puts: $27.95M (35%)
Current vs Prior -2.39%
Calls: +9.80%
Puts: -24.62%
Prior 7-Day Total $1.05B
Calls: $859.28M (82%)
Puts: $189.94M (18%)
Prior 7-Day Average $174.87M
Calls: $122.75M (82%)
Puts: $27.13M (18%)
Current vs Prior 7-Day Avg -55.94%
Calls: -54.40%
Puts: -22.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.25
Prior (08/17) 0.54
Current vs Prior -54.11%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -45.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 2,545,545
Calls: 2,033,784 (80%)
Puts: 511,761 (20%)
Prior (08/17) 2,539,625
Calls: 2,029,594 (80%)
Puts: 510,031 (20%)
Current vs Prior +0.23%
Prior 7-Day Total 14,157,847
Calls: 11,142,387 (79%)
Puts: 3,015,460 (21%)
Prior 7-Day Average 2,359,641
Calls: 1,857,064 (79%)
Puts: 502,576 (21%)
Current vs Prior 7-Day Avg +7.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 1.05% | 1.72%1.72% | 2.97%1.05% | 5.24%
Prior 1.39% | 1.80%1.95% | 3.25%0.29% | 5.54%
Current vs Prior -23.98% | -21.60%-11.88% | -8.54%+268.26% | -5.39%
Prior 7-Day Avg 1.42% | 1.95%1.60% | 2.99%1.70% | 5.97%
Current vs 7-Day Avg -25.57% | -27.50%+7.24% | -0.57%-38.05% | -12.27%
Prior 7-Day Eod 1.39% | 1.80%1.95% | 3.25%0.29% | 5.54%
Current vs 7-Day Eod -23.98% | -21.60%-11.88% | -8.54%+268.26% | -5.39%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.92% | 11.45%
Calls: 6.45% | 13.79%
Puts: 5.39% | 9.12%
Prior 24.45% | 34.72%
Calls: 26.67% | 33.97%
Puts: 22.22% | 35.46%
Current vs Prior -75.79% | -67.02%
Prior 7-Day Avg 15.67% | 10.57%
Calls: 16.39% | 10.22%
Puts: 14.94% | 10.93%
Current vs 7-Day Avg -62.22% | +8.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($55.97M). Extreme bullish P/C ratio of 0.25 - heavy call buying (200,588 calls vs 49,510 puts). P/C ratio dropping 54% - sentiment shifting bullish. Call-heavy open interest (2,033,784 calls vs 511,761 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 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 1,162 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 2864.7065.35$65.031.0%--0.9940
$365.00Sep 3038.0038.40$38.201.0%--0.89324
$321.00Sep 1879.4080.25$79.831.1%10.99104
$330.00Aug 2869.6070.35$69.971.1%--0.9919
$340.00Aug 2159.4060.05$59.721.1%--1.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1955.1055.70$55.401.1%11.00--
$430.00Sep 1831.3531.70$31.531.1%10.84969
$410.00Sep 3017.0017.20$17.101.2%20.61611
$440.00Sep 3041.1041.60$41.351.2%--0.8623
$450.00Aug 2150.1550.80$50.471.3%11.0017

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.64, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 190.100.12$0.1118.2%1.1K0.04981
$407.00Aug 190.190.22$0.2114.3%1.4K0.09841
$406.00Aug 190.250.29$0.2714.8%4540.11465
$405.00Aug 190.360.39$0.387.9%5.8K0.141.3K
$404.00Aug 190.470.52$0.5010.0%6130.19267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$394.00Aug 190.290.34$0.3215.6%940.13196
$395.00Aug 190.400.46$0.4314.0%9780.17268
$396.00Aug 190.580.64$0.619.8%5790.22161
$397.00Aug 190.800.87$0.848.3%9320.29862
$386.00Aug 210.200.24$0.2218.2%3430.062.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 651 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2179.1081.15$80.132.6%--1.0032
$325.00Aug 2173.8076.10$74.953.1%--1.0076
$371.00Aug 1928.4028.95$28.671.9%--1.0014
$374.00Aug 1925.3525.90$25.632.1%--1.0017
$375.00Aug 1924.3524.95$24.652.4%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1955.1055.70$55.401.1%11.00--
$420.00Aug 2120.1520.75$20.452.9%--1.0071
$425.00Aug 2125.1525.75$25.452.4%31.007
$426.00Aug 2126.1526.80$26.482.5%21.002
$427.00Aug 2127.1527.80$27.482.4%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,349 active (total vol 247.9K, top 56.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 40.860.98$0.9213.0%56.9K0.0956.2K
$410.00Sep 43.803.95$3.883.9%55.5K0.3156.2K
$405.00Aug 190.360.39$0.387.9%5.8K0.141.3K
$405.00Aug 211.261.33$1.305.4%5.5K0.268.0K
$403.00Aug 284.304.45$4.383.4%4.2K0.422.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 285.555.70$5.632.7%2.1K0.50343
$400.00Sep 189.609.80$9.702.1%2.1K0.4912.0K
$404.00Aug 287.858.05$7.952.5%2.0K0.6119
$401.00Aug 192.532.68$2.615.7%1.8K0.62485
$400.00Aug 191.982.09$2.045.4%1.7K0.53527

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 6.8%, max 9.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Sep 3022.5%20.5%9.7%4261.1K
$396.00Aug 19Sep 3022.2%20.5%8.6%4862
$400.00Aug 19Oct 222.0%20.5%7.2%2.3K250
$401.00Aug 19Oct 222.0%20.5%7.0%1.5K187
$397.00Aug 19Sep 3021.8%20.4%6.4%46248
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Oct 222.5%20.7%8.7%996268
$396.00Aug 19Sep 3022.2%20.5%8.6%604178
$400.00Aug 19Oct 222.0%20.5%7.2%1.7K535
$401.00Aug 19Oct 222.0%20.5%7.0%1.8K490
$397.00Aug 19Oct 221.8%20.7%5.3%935862

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 708 found (best R:R 2.57, avg 4.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$356.00$357.00Sep 18$0.28$0.72$0.2894%2.57$356.28
$450.00$470.00Oct 2$0.82$19.18$0.8210%23.39$450.82
$415.00$420.00Oct 2$1.35$3.65$1.3534%2.70$416.35
$440.00$445.00Oct 2$0.44$4.56$0.4414%10.36$440.44
$450.00$455.00Sep 30$0.24$4.76$0.249%19.83$450.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$375.00$373.00Sep 11$0.17$1.83$0.1713%10.76$374.83
$359.00$355.00Sep 25$0.20$3.80$0.208%19.00$358.80
$382.00$380.00Aug 31$0.16$1.84$0.1613%11.50$381.84
$350.00$340.00Oct 2$0.34$9.66$0.346%28.41$349.66
$380.00$378.00Aug 31$0.13$1.87$0.1311%14.38$379.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 527 found (best R:R 1.13, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$401.00$402.00Aug 25$0.48$0.48$0.5254%0.92$401.48
$401.00$402.00Sep 30$0.52$0.52$0.4850%1.08$401.52
$402.00$409.00Sep 1$2.50$2.50$4.5055%0.56$404.50
$401.00$402.00Aug 20$0.40$0.40$0.6058%0.67$401.40
$402.00$403.00Aug 28$0.45$0.45$0.5555%0.82$402.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$398.00$397.00Sep 30$0.53$0.53$0.4754%1.13$397.47
$395.00$390.00Aug 27$1.35$1.35$3.6565%0.37$393.65
$394.00$390.00Sep 25$1.53$1.53$2.4760%0.62$392.47
$383.00$382.00Oct 2$0.32$0.32$0.6873%0.47$382.68
$397.00$396.00Aug 28$0.45$0.45$0.5558%0.82$396.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.68, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$399.00Aug 19Aug 20$0.7321.4%20.8%
$398.00Aug 19Aug 20$0.6521.6%21.1%
$400.00Aug 19Aug 20$0.6922.0%21.7%
$402.00Aug 19Aug 20$0.6522.1%21.9%
$401.00Aug 19Aug 20$0.7222.0%22.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$399.00Aug 19Aug 20$0.6821.4%20.8%
$398.00Aug 19Aug 20$0.6821.6%21.1%
$400.00Aug 19Aug 20$0.7022.0%21.7%
$402.00Aug 19Aug 20$0.6022.1%21.9%
$401.00Aug 19Aug 20$0.6922.0%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 516 found (cheapest 0.93% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$399.00Aug 19$2.17$1.55$3.72$395.28$402.720.93%
$400.00Aug 19$1.67$2.04$3.71$396.29$403.710.93%
$401.00Aug 19$1.25$2.61$3.86$397.14$404.860.97%
$398.00Aug 19$2.80$1.15$3.95$394.05$401.950.99%
$402.00Aug 19$0.92$3.30$4.22$397.78$406.221.06%
$397.00Aug 19$3.48$0.84$4.32$392.68$401.321.08%
$403.00Aug 19$0.67$4.05$4.72$398.28$407.721.18%
$396.00Aug 19$4.25$0.61$4.86$391.14$400.861.22%
$399.00Aug 20$2.90$2.23$5.13$393.87$404.131.28%
$400.00Aug 20$2.36$2.74$5.10$394.90$405.101.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.23% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$404.00$395.00Aug 19$0.50$0.43$0.93$394.07$404.93
$404.00$396.00Aug 19$0.50$0.61$1.11$394.89$405.11
$403.00$395.00Aug 19$0.67$0.43$1.10$393.90$404.10
$403.00$396.00Aug 19$0.67$0.61$1.28$394.72$404.28
$404.00$397.00Aug 19$0.50$0.84$1.34$395.66$405.34
$402.00$395.00Aug 19$0.92$0.43$1.35$393.65$403.35
$403.00$397.00Aug 19$0.67$0.84$1.51$395.49$404.51
$402.00$396.00Aug 19$0.92$0.61$1.53$394.47$403.53
$402.00$397.00Aug 19$0.92$0.84$1.76$395.24$403.76
$404.00$395.00Aug 20$1.02$0.94$1.96$393.04$405.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 1.08, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
389/390407/408Aug 28$0.52$0.4844%1.08$389.48$407.52
393/394409/410Aug 25$0.46$0.5450%0.85$393.54$409.46
391/392407/408Aug 28$0.56$0.4440%1.27$391.44$407.56
389/390409/410Aug 25$0.35$0.6560%0.54$389.65$409.35
390/391406/407Aug 26$0.49$0.5146%0.96$390.51$406.49
389/390409/410Aug 28$0.47$0.5348%0.89$389.53$409.47
391/392409/410Sep 1$0.56$0.4440%1.27$391.44$409.56
378/379409/410Sep 4$0.42$0.5854%0.72$378.58$409.42
381/382409/410Sep 4$0.45$0.5550%0.82$381.55$409.45
386/387409/410Sep 4$0.52$0.4843%1.08$386.48$409.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Sep 18$0.17$4.839%28.41
$415.00$420.00$425.00Oct 2$0.19$4.8110%25.32
$420.00$425.00$430.00Aug 26$0.05$4.954%99.00
$415.00$420.00$425.00Aug 24$0.10$4.906%49.00
$410.00$415.00$420.00Sep 18$0.28$4.7212%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$420.00$425.00Sep 18$0.17$4.8310%28.41
$415.00$420.00$425.00Sep 30$0.16$4.8410%30.25
$420.00$425.00$430.00Sep 30$0.14$4.868%34.71
$330.00$340.00$350.00Oct 2$0.12$9.884%82.33
$395.00$397.00$399.00Aug 25$0.10$1.9015%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. 569 found (best net $-2.23, 563 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$402.00$409.001:2Sep 1-$0.63$6.37
$410.00$415.001:2Aug 27-$0.31$4.69
$430.00$440.001:2Aug 31-$0.04$9.96
$410.00$415.001:2Sep 1-$0.81$4.19
$415.00$420.001:2Aug 24-$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$415.001:2Aug 28-$2.23$12.77
$420.00$410.001:2Aug 24-$1.57$8.43
$411.00$405.001:2Aug 25-$2.53$3.47
$395.00$390.001:2Aug 27-$0.34$4.66
$378.00$372.001:2Aug 31-$0.14$5.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 288 found (best yield 3.15%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$401.00Oct 2$12.600.500.4%3.15%3.51%16
$402.00Oct 2$12.100.490.6%3.03%3.64%615
$400.00Oct 2$13.050.510.1%3.27%3.37%312
$405.00Oct 2$10.750.451.4%2.69%4.05%1226
$406.00Oct 2$10.350.441.6%2.59%4.20%43
$407.00Oct 2$9.950.431.9%2.49%4.35%13
$408.00Oct 2$9.500.422.1%2.38%4.49%23
$409.00Oct 2$9.200.412.4%2.30%4.66%11
$410.00Oct 2$8.800.402.6%2.20%4.81%614
$401.00Sep 30$12.150.500.4%3.04%3.40%15468

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 200,588
Total Puts 49,510
Put/Call Ratio 0.25
Net Difference 151,078

Prior's Put/Call Breakdown

Total Calls 131,891
Total Puts 70,944
Put/Call Ratio 0.54
Net Difference 60,947

Prior 7-Day Put/Call Summary

Total Calls 1,605,900
Total Puts 514,995
Average Put/Call Ratio 0.45
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