Tour v509
GLD
SPDR Gold Shares
$398.55 -1.71%
$398.10 (-0.11%)🌙
as of 08/18 06:03 PM
(8/18 16:00) ◀
|
Tuesday, August 18, 2026 (6:03pm)
January 2026
|
▶ (8/19 10:00)
◀ 8/18 18:03 ▶

Option Volume

Detail
ℹ
Current (08/18) 276,890
Calls: 218,058 (79%)
Puts: 58,832 (21%)
Prior (08/17) 202,835
Calls: 131,891 (65%)
Puts: 70,944 (35%)
Current vs Prior +36.51%
Calls: +65.33% (Calls)
Puts: -17.07% (Puts)
Prior 7-Day Total 2,370,993
Calls: 1,806,488 (76%)
Puts: 564,505 (24%)
Prior 7-Day Average 338,713
Calls: 258,069 (76%)
Puts: 80,643 (24%)
Current vs Prior 7-Day Avg -18.25%
Calls: -15.50%
Puts: -27.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $80.23M
Calls: $55.32M (69%)
Puts: $24.91M (31%)
Prior (08/17) $78.92M
Calls: $50.98M (65%)
Puts: $27.95M (35%)
Current vs Prior +1.66%
Calls: +8.52%
Puts: -10.86%
Prior 7-Day Total $1.13B
Calls: $915.25M (81%)
Puts: $211.01M (19%)
Prior 7-Day Average $160.89M
Calls: $130.75M (81%)
Puts: $30.14M (19%)
Current vs Prior 7-Day Avg -50.13%
Calls: -57.69%
Puts: -17.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.27
Prior (08/17) 0.54
Current vs Prior -49.84%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -36.33%
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 16,703,392
Calls: 13,176,171 (79%)
Puts: 3,527,221 (21%)
Prior 7-Day Average 2,386,198
Calls: 1,882,310 (79%)
Puts: 503,888 (21%)
Current vs Prior 7-Day Avg +6.68%
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 1.04% | 1.68%1.68% | 2.98%1.04% | 5.24%
Prior 1.39% | 1.80%1.95% | 3.25%0.29% | 5.54%
Current vs Prior -24.87% | -23.21%-13.71% | -8.31%+263.96% | -5.37%
Prior 7-Day Avg 1.42% | 1.95%1.60% | 2.99%1.70% | 5.97%
Current vs 7-Day Avg -26.44% | -28.99%+5.01% | -0.32%-38.77% | -12.25%
Prior 7-Day Eod 1.05% | 1.41%1.95% | 3.25%0.29% | 5.54%
Current vs 7-Day Eod -1.17% | -2.05%-13.71% | -8.31%+263.96% | -5.37%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.92% | 18.23%
Calls: 6.22% | 18.18%
Puts: 5.63% | 18.28%
Prior 24.45% | 34.72%
Calls: 26.67% | 33.97%
Puts: 22.22% | 35.46%
Current vs Prior -75.79% | -47.49%
Prior 7-Day Avg 14.28% | 10.70%
Calls: 16.39% | 10.22%
Puts: 14.94% | 10.93%
Current vs 7-Day Avg -58.53% | +70.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($55.32M). Extreme bullish P/C ratio of 0.27 - heavy call buying (218,058 calls vs 58,832 puts). P/C ratio dropping 50% - 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 1,127 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1840.1540.65$40.401.2%20.921.7K
$369.00Oct 233.5033.95$33.731.3%50.84--
$357.00Sep 3043.9044.55$44.221.5%--0.9172
$367.00Sep 1833.7034.20$33.951.5%--0.89344
$361.00Sep 3040.2540.85$40.551.5%--0.90420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1956.4557.20$56.831.3%11.00--
$450.00Aug 2151.4052.10$51.751.4%11.0017
$430.00Sep 1832.5533.05$32.801.5%10.85969
$435.00Sep 3037.7038.30$38.001.6%--0.85281
$450.00Sep 1851.3052.15$51.721.6%30.9438

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.67, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$404.00Aug 190.270.32$0.3016.7%6800.12267
$405.00Aug 190.220.25$0.2412.5%6.0K0.101.3K
$403.00Aug 190.370.43$0.4015.0%1.6K0.16171
$402.00Aug 190.520.59$0.5512.7%1.2K0.21227
$401.00Aug 190.740.82$0.7810.3%1.7K0.28181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$393.00Aug 190.330.38$0.3613.9%3060.14968
$394.00Aug 190.490.52$0.515.9%2340.19196
$395.00Aug 190.650.71$0.688.8%1.5K0.24268
$396.00Aug 190.890.97$0.938.6%7760.31161
$394.00Aug 200.891.08$0.9919.2%3540.252

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 670 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 1976.1580.50$78.335.6%11.00--
$325.00Aug 1971.2075.50$73.355.9%21.001
$330.00Aug 1966.3570.50$68.436.1%31.00--
$335.00Aug 1961.1565.50$63.336.9%21.00--
$340.00Aug 1956.2060.50$58.357.4%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1956.4557.20$56.831.3%11.00--
$450.00Aug 2151.4052.10$51.751.4%11.0017
$440.00Aug 2141.4042.10$41.751.7%6150.99747
$435.00Aug 2134.7538.85$36.8011.1%--0.9930
$434.00Aug 2133.5037.80$35.6512.1%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 1,416 active (total vol 274.3K, top 56.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 40.770.87$0.8212.2%56.9K0.0856.2K
$410.00Sep 43.353.50$3.434.4%55.5K0.2956.2K
$405.00Aug 210.910.98$0.957.4%7.0K0.218.0K
$405.00Aug 190.220.25$0.2412.5%6.0K0.101.3K
$403.00Aug 283.703.90$3.805.3%4.2K0.382.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 286.256.45$6.353.1%2.1K0.54343
$400.00Sep 1810.3010.55$10.432.4%2.1K0.5112.0K
$404.00Aug 288.709.00$8.853.4%2.0K0.6419
$399.00Aug 192.142.28$2.216.3%1.9K0.57187
$401.00Aug 193.403.65$3.537.1%1.8K0.72485

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 11.8%, max 18.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$394.00Aug 19Oct 224.1%20.6%17.3%17342
$395.00Aug 19Sep 3023.4%20.4%14.5%6071.1K
$396.00Aug 19Sep 3022.9%20.4%12.5%7862
$400.00Aug 19Oct 222.9%20.4%12.2%2.8K250
$397.00Aug 19Sep 3022.7%20.3%11.8%67248
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$394.00Aug 19Sep 3024.1%20.4%18.1%237256
$398.00Aug 19Oct 222.5%19.1%17.9%839397
$395.00Aug 19Oct 223.4%20.5%14.0%1.5K268
$396.00Aug 19Sep 3022.9%20.4%12.5%801178
$400.00Aug 19Oct 222.9%20.4%12.2%1.8K535

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 709 found (best R:R 8.09, avg 4.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$362.00$363.00Sep 30$0.11$0.89$0.1189%8.09$362.11
$359.00$360.00Sep 30$0.40$0.60$0.4091%1.50$359.40
$379.00$381.00Aug 31$1.31$0.69$1.3190%0.53$380.31
$388.00$391.00Oct 2$1.50$1.50$1.5065%1.00$389.50
$402.00$405.00Oct 2$1.04$1.96$1.0447%1.88$403.04
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$414.00$413.00Aug 20$0.52$0.48$0.5296%0.92$413.48
$409.00$408.00Sep 25$0.47$0.53$0.4762%1.13$408.53
$379.00$378.00Oct 2$0.15$0.85$0.1524%5.67$378.85
$405.00$403.00Aug 25$1.32$0.68$1.3272%0.52$403.68
$340.00$330.00Oct 2$0.19$9.81$0.194%51.63$339.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 531 found (best R:R 9.00, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$408.00$409.00Sep 1$0.90$0.90$0.1071%9.00$408.90
$403.00$404.00Aug 20$0.27$0.27$0.7376%0.37$403.27
$407.00$408.00Aug 20$0.15$0.15$0.8589%0.18$407.15
$401.00$402.00Aug 25$0.43$0.43$0.5759%0.75$401.43
$402.00$403.00Aug 31$0.43$0.43$0.5758%0.75$402.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$393.00$392.00Sep 30$0.50$0.50$0.5059%1.00$392.50
$397.00$395.00Oct 2$1.00$1.00$1.0053%1.00$396.00
$390.00$389.00Aug 20$0.16$0.16$0.8489%0.19$389.84
$388.00$387.00Oct 2$0.42$0.42$0.5865%0.72$387.58
$390.00$389.00Sep 18$0.40$0.40$0.6065%0.67$389.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.66, cheapest $0.59)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$398.00Aug 19Aug 20$0.7522.5%21.1%
$399.00Aug 19Aug 20$0.6622.8%21.5%
$397.00Aug 19Aug 20$0.7222.7%21.8%
$400.00Aug 19Aug 20$0.7222.9%22.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$396.00Aug 19Aug 20$0.5922.9%21.5%
$398.00Aug 19Aug 20$0.6422.5%21.1%
$399.00Aug 19Aug 20$0.6122.8%21.5%
$397.00Aug 19Aug 20$0.6822.7%21.8%
$400.00Aug 19Aug 20$0.6122.9%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 533 found (cheapest 0.91% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$398.00Aug 19$1.94$1.69$3.63$394.37$401.630.91%
$399.00Aug 19$1.46$2.21$3.67$395.33$402.670.92%
$397.00Aug 19$2.51$1.27$3.78$393.22$400.780.95%
$400.00Aug 19$1.08$2.82$3.90$396.10$403.900.98%
$396.00Aug 19$3.18$0.93$4.11$391.89$400.111.03%
$401.00Aug 19$0.78$3.53$4.31$396.69$405.311.08%
$395.00Aug 19$3.93$0.68$4.61$390.39$399.611.16%
$402.00Aug 19$0.55$4.33$4.88$397.12$406.881.22%
$399.00Aug 20$2.12$2.82$4.94$394.06$403.941.24%
$398.00Aug 20$2.69$2.33$5.02$392.98$403.021.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.23% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$403.00$394.00Aug 19$0.40$0.51$0.91$393.09$403.91
$402.00$394.00Aug 19$0.55$0.51$1.06$392.94$403.06
$403.00$395.00Aug 19$0.40$0.68$1.08$393.92$404.08
$402.00$395.00Aug 19$0.55$0.68$1.23$393.77$403.23
$401.00$394.00Aug 19$0.78$0.51$1.29$392.71$402.29
$401.00$395.00Aug 19$0.78$0.68$1.46$393.54$402.46
$403.00$396.00Aug 19$0.40$0.93$1.33$394.67$404.33
$402.00$396.00Aug 19$0.55$0.93$1.48$394.52$403.48
$401.00$396.00Aug 19$0.78$0.93$1.71$394.29$402.71
$400.00$394.00Aug 19$1.08$0.51$1.59$392.41$401.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 0.45, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
389/390407/408Aug 20$0.31$0.6978%0.45$389.69$407.31
389/390403/404Aug 20$0.43$0.5765%0.75$389.57$403.43
393/394407/408Aug 20$0.41$0.5963%0.69$393.59$407.41
393/394403/404Aug 20$0.53$0.4751%1.13$393.47$403.53
389/390405/406Aug 20$0.30$0.7073%0.43$389.70$405.30
391/392407/408Aug 20$0.30$0.7072%0.43$391.70$407.30
391/392403/404Aug 20$0.42$0.5859%0.72$391.58$403.42
389/390402/403Aug 20$0.41$0.5960%0.69$389.59$402.41
389/390401/402Aug 20$0.45$0.5555%0.82$389.55$401.45
384/385407/408Sep 4$0.55$0.4543%1.22$384.45$407.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$425.00$430.00$435.00Sep 4$0.08$4.925%61.50
$415.00$420.00$425.00Sep 25$0.21$4.7910%22.81
$430.00$435.00$440.00Sep 18$0.10$4.905%49.00
$415.00$420.00$425.00Aug 24$0.08$4.925%61.50
$420.00$425.00$430.00Aug 28$0.10$4.905%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Sep 18$0.22$9.789%44.45
$415.00$420.00$425.00Sep 18$0.16$4.8410%30.25
$415.00$420.00$425.00Sep 30$0.15$4.8510%32.33
$425.00$430.00$435.00Sep 30$0.10$4.907%49.00
$396.00$397.00$398.00Aug 19$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 579 found (best net $-3.25, 572 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$395.001:2Aug 25-$2.56$2.44
$410.00$415.001:2Aug 27-$0.24$4.76
$430.00$440.001:2Aug 31-$0.01$9.99
$410.00$415.001:2Sep 1-$0.65$4.35
$440.00$455.001:2Aug 31$0.00$15.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$415.001:2Aug 28-$3.25$11.75
$420.00$410.001:2Aug 24-$2.61$7.39
$411.00$405.001:2Aug 25-$3.25$2.75
$335.00$325.001:2Sep 25-$0.15$9.85
$340.00$330.001:2Oct 2-$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 300 found (best yield 3.19%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$399.00Oct 2$12.700.510.1%3.19%3.30%1--
$402.00Oct 2$11.350.470.9%2.85%3.71%615
$400.00Oct 2$12.200.490.4%3.06%3.42%512
$401.00Oct 2$11.750.480.6%2.95%3.56%96
$405.00Oct 2$10.000.441.6%2.51%4.13%1326
$407.00Oct 2$9.300.412.1%2.33%4.45%13
$409.00Oct 2$8.550.402.6%2.15%4.77%31
$408.00Oct 2$8.900.402.4%2.23%4.60%23
$399.00Sep 30$12.300.500.1%3.09%3.20%20202
$410.00Oct 2$8.200.382.9%2.06%4.93%1214

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 218,058
Total Puts 58,832
Put/Call Ratio 0.27
Net Difference 159,226

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 1,806,488
Total Puts 564,505
Average Put/Call Ratio 0.42
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