Tour v526
GLD
SPDR Gold Shares
$424.08 +2.12%
(8/21 15:00) ◀
|
Friday, August 21, 2026 (3:14pm)
January 2026
|
▶ (8/21 15:24)
◀ 8/21 15:14 ▶

Option Volume

Detail
ℹ
Current (08/21) 383,381
Calls: 271,848 (71%)
Puts: 111,533 (29%)
Prior (08/20) 337,040
Calls: 252,196 (75%)
Puts: 84,844 (25%)
Current vs Prior +13.75%
Calls: +7.79% (Calls)
Puts: +31.46% (Puts)
Prior 7-Day Total 2,099,270
Calls: 1,528,868 (73%)
Puts: 570,402 (27%)
Prior 7-Day Average 349,878
Calls: 218,409 (73%)
Puts: 81,486 (27%)
Current vs Prior 7-Day Avg +9.58%
Calls: +24.47%
Puts: +36.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $214.38M
Calls: $195.39M (91%)
Puts: $18.99M (9%)
Prior (08/20) $144.01M
Calls: $117.21M (81%)
Puts: $26.80M (19%)
Current vs Prior +48.87%
Calls: +66.70%
Puts: -29.14%
Prior 7-Day Total $889.44M
Calls: $673.26M (76%)
Puts: $216.18M (24%)
Prior 7-Day Average $148.24M
Calls: $96.18M (76%)
Puts: $30.88M (24%)
Current vs Prior 7-Day Avg +44.62%
Calls: +103.15%
Puts: -38.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.41
Prior (08/20) 0.34
Current vs Prior +21.95%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -13.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 2,788,707
Calls: 2,230,783 (80%)
Puts: 557,924 (20%)
Prior (08/20) 2,724,058
Calls: 2,178,653 (80%)
Puts: 545,405 (20%)
Current vs Prior +2.37%
Prior 7-Day Total 15,258,407
Calls: 12,139,794 (80%)
Puts: 3,118,613 (20%)
Prior 7-Day Average 2,543,067
Calls: 2,023,299 (80%)
Puts: 519,768 (20%)
Current vs Prior 7-Day Avg +9.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.37% | 1.40%0.37% | 1.40%0.37% | 2.95%0.37% | 5.85%
Prior 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.29% | 5.83%
Current vs Prior -72.23% | -26.19%-72.22% | -26.19%-72.22% | -8.04%+26.25% | +0.35%
Prior 7-Day Avg 1.21% | 1.68%0.73% | 1.56%1.35% | 2.90%0.76% | 5.68%
Current vs 7-Day Avg -69.56% | -16.67%-49.83% | -9.96%-72.83% | +1.69%-51.64% | +2.96%
Prior 7-Day Eod 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.29% | 5.83%
Current vs 7-Day Eod -72.23% | -26.19%-72.22% | -26.19%-72.22% | -8.04%+26.25% | +0.35%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.75% | 5.50%
Calls: 11.63% | 4.74%
Puts: 31.86% | 6.25%
Prior 30.84% | 5.09%
Calls: 28.79% | 4.25%
Puts: 32.89% | 5.93%
Current vs Prior -29.47% | +8.06%
Prior 7-Day Avg 18.77% | 12.38%
Calls: 19.47% | 12.22%
Puts: 18.08% | 12.54%
Current vs 7-Day Avg +15.85% | -55.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($195.39M) vs puts ($18.99M). Extreme bullish P/C ratio of 0.41 - heavy call buying (271,848 calls vs 111,533 puts). Call-heavy open interest (2,230,783 calls vs 557,924 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 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 1,339 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1836.7537.00$36.880.7%1460.887.6K
$381.00Aug 2142.9043.20$43.050.7%381.00946
$360.00Sep 464.6065.10$64.850.8%111.0010
$360.00Sep 1865.1565.70$65.430.8%491.001.6K
$345.00Aug 2178.5579.25$78.900.9%411.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2175.8076.20$76.000.5%51.005
$475.00Aug 2150.8051.15$50.970.7%21.00--
$480.00Sep 1856.2056.85$56.531.1%10.921
$475.00Sep 1851.4052.00$51.701.2%10.91301
$460.00Sep 1837.6538.10$37.881.2%10.842

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.66, cheapest $0.43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$424.00Aug 210.400.45$0.4311.6%11.9K0.531.1K
$434.00Aug 240.420.49$0.4515.6%800.125
$433.00Aug 240.500.57$0.5313.2%1170.1312
$432.00Aug 240.610.67$0.649.4%1970.1614
$431.00Aug 240.740.79$0.776.5%1500.1824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 240.270.30$0.2910.3%6370.09139
$416.00Aug 240.350.40$0.3813.2%1590.1133
$417.00Aug 240.460.51$0.4910.2%2.4K0.144
$418.00Aug 240.620.65$0.644.7%3210.18142
$419.00Aug 240.780.85$0.828.5%1.1K0.223

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 886 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2183.4084.40$83.901.2%61.0059
$341.00Aug 2182.4083.50$82.951.3%71.004
$342.00Aug 2181.4082.40$81.901.2%111.001
$343.00Aug 2180.4581.50$80.971.3%111.005
$344.00Aug 2179.4580.35$79.901.1%181.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 2150.8051.15$50.970.7%21.00--
$480.00Aug 2155.6556.65$56.151.8%21.00--
$490.00Aug 2165.6566.50$66.081.3%11.00--
$500.00Aug 2175.8076.20$76.000.5%51.005
$460.00Aug 2135.6036.40$36.002.2%41.004

Most actively traded options today. High liquidity = easy entry/exit. 1,968 active (total vol 376.7K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 210.120.15$0.1421.4%18.5K0.216.0K
$425.00Aug 285.605.80$5.703.5%12.9K0.4859.6K
$424.00Aug 210.400.45$0.4311.6%11.9K0.531.1K
$420.00Aug 213.854.30$4.0811.0%11.6K1.008.1K
$422.00Aug 211.702.10$1.9021.1%9.7K1.003.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$421.00Aug 210.000.01$0.01100.0%4.9K0.0125
$424.00Aug 210.300.42$0.3633.3%4.5K0.472
$423.00Aug 210.030.09$0.06100.0%4.1K0.13--
$410.00Aug 281.281.35$1.325.3%4.1K0.16598
$420.00Aug 210.000.01$0.01100.0%3.9K0.0187

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 3.8%, max 3.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$425.00Aug 21Oct 225.3%24.4%3.8%18.6K6.0K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 782 found (best R:R 0.52, avg 5.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$349.00$350.00Aug 26$0.66$0.34$0.66100%0.52$349.66
$440.00$445.00Sep 30$1.40$3.60$1.4036%2.57$441.40
$430.00$435.00Oct 2$1.92$3.08$1.9246%1.60$431.92
$450.00$455.00Sep 30$1.00$4.00$1.0027%4.00$451.00
$450.00$455.00Sep 3$0.36$4.64$0.3614%12.89$450.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$406.00$404.00Sep 3$0.22$1.78$0.2217%8.09$405.78
$390.00$378.00Sep 3$0.29$11.71$0.296%40.38$389.71
$430.00$426.00Aug 25$2.63$1.37$2.6372%0.52$427.37
$412.00$411.00Sep 1$0.15$0.85$0.1524%5.67$411.85
$370.00$366.00Oct 2$0.15$3.85$0.156%25.67$369.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 584 found (best R:R 0.23, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$426.00Sep 3$0.52$0.52$0.4851%1.08$425.52
$425.00$426.00Aug 25$0.47$0.47$0.5354%0.89$425.47
$427.00$428.00Oct 2$0.50$0.50$0.5051%1.00$427.50
$427.00$428.00Aug 31$0.43$0.43$0.5756%0.75$427.43
$429.00$430.00Aug 27$0.35$0.35$0.6564%0.54$429.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$358.00$357.00Aug 21$0.19$0.19$0.8198%0.23$357.81
$349.00$348.00Aug 21$0.16$0.16$0.8499%0.19$348.84
$382.00$381.00Aug 21$0.16$0.16$0.8498%0.19$381.84
$356.00$355.00Aug 21$0.14$0.14$0.8699%0.16$355.86
$371.00$370.00Aug 21$0.13$0.13$0.8798%0.15$370.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.29, cheapest $2.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$424.00Aug 21Aug 24$2.3121.8%17.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$424.00Aug 21Aug 24$2.2721.8%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 641 found (cheapest 0.19% of stock, avg 5.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$424.00Aug 21$0.43$0.36$0.79$423.21$424.790.19%
$423.00Aug 21$1.09$0.06$1.15$421.85$424.150.27%
$425.00Aug 21$0.14$1.13$1.27$423.73$426.270.30%
$422.00Aug 21$1.90$0.01$1.91$420.09$423.910.45%
$426.00Aug 21$0.05$2.09$2.14$423.86$428.140.50%
$421.00Aug 21$2.94$0.01$2.95$418.05$423.950.70%
$427.00Aug 21$0.02$3.11$3.13$423.87$430.130.74%
$420.00Aug 21$4.08$0.01$4.09$415.91$424.090.96%
$428.00Aug 21$0.02$4.10$4.12$423.88$432.120.97%
$419.00Aug 21$5.05$0.01$5.06$413.94$424.061.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$426.00$423.00Aug 21$0.05$0.06$0.11$422.89$426.11
$425.00$423.00Aug 21$0.14$0.06$0.20$422.80$425.20
$425.00$424.00Aug 21$0.14$0.36$0.50$423.50$425.50
$426.00$424.00Aug 21$0.05$0.36$0.41$423.59$426.41
$429.00$420.00Aug 24$1.10$1.05$2.15$417.85$431.15
$428.00$420.00Aug 24$1.32$1.05$2.37$417.63$430.37
$429.00$421.00Aug 24$1.10$1.35$2.45$418.55$431.45
$428.00$421.00Aug 24$1.32$1.35$2.67$418.33$430.67
$427.00$420.00Aug 24$1.59$1.05$2.64$417.36$429.64
$427.00$421.00Aug 24$1.59$1.35$2.94$418.06$429.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 598 found (best R:R 0.69, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
365/366429/430Aug 26$0.41$0.5964%0.69$365.59$429.41
388/389433/434Aug 25$0.26$0.7478%0.35$388.74$433.26
388/389434/435Aug 25$0.23$0.7780%0.30$388.77$434.23
388/389431/432Aug 25$0.29$0.7173%0.41$388.71$431.29
371/372429/430Aug 26$0.38$0.6264%0.61$371.62$429.38
388/389430/431Aug 25$0.31$0.6970%0.45$388.69$430.31
390/391429/430Aug 26$0.38$0.6263%0.61$390.62$429.38
388/389429/430Aug 25$0.33$0.6768%0.49$388.67$429.33
388/389428/429Aug 25$0.36$0.6464%0.56$388.64$428.36
388/389432/433Aug 25$0.24$0.7676%0.32$388.76$432.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 489 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$422.00$423.00$424.00Aug 21$0.15$0.8547%5.67
$460.00$470.00$480.00Sep 2$0.11$9.894%89.91
$435.00$440.00$445.00Sep 3$0.22$4.7813%21.73
$423.00$424.00$425.00Aug 21$0.37$0.6367%1.70
$430.00$435.00$440.00Aug 26$0.44$4.5619%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$435.00$440.00$445.00Sep 25$0.06$4.9410%82.33
$440.00$450.00$460.00Oct 2$0.67$9.3315%13.93
$440.00$445.00$450.00Sep 18$0.11$4.899%44.45
$440.00$450.00$460.00Sep 11$0.79$9.2117%11.66
$430.00$440.00$450.00Sep 11$1.14$8.8623%7.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 776 found (best net $-6.45, 753 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$374.00$397.001:2Sep 3-$6.45$16.55
$400.00$412.001:2Sep 3-$5.75$6.25
$430.00$435.001:2Aug 26-$0.37$4.63
$422.00$423.001:2Aug 21-$0.28$0.72
$430.00$435.001:2Aug 27-$0.71$4.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$460.001:2Sep 30-$11.47$18.53
$426.00$425.001:2Aug 21-$0.17$0.83
$390.00$378.001:2Sep 3-$0.02$11.98
$430.00$426.001:2Aug 25-$2.37$1.63
$440.00$430.001:2Sep 11-$6.39$3.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 3.35%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$427.00Oct 2$14.200.490.7%3.35%4.04%65--
$429.00Oct 2$13.300.471.2%3.14%4.30%72
$430.00Oct 2$12.950.461.4%3.05%4.45%32175
$425.00Oct 2$15.150.510.2%3.57%3.79%4355
$426.00Oct 2$14.600.500.5%3.44%3.90%25--
$428.00Oct 2$13.650.480.9%3.22%4.14%311
$435.00Oct 2$11.000.412.6%2.59%5.17%63127
$427.00Sep 30$13.700.490.7%3.23%3.92%5--
$428.00Sep 30$13.250.480.9%3.12%4.05%23--
$429.00Sep 30$12.800.471.2%3.02%4.18%1229

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 271,848
Total Puts 111,533
Put/Call Ratio 0.41
Net Difference 160,315

Prior's Put/Call Breakdown

Total Calls 252,196
Total Puts 84,844
Put/Call Ratio 0.34
Net Difference 167,352

Prior 7-Day Put/Call Summary

Total Calls 1,528,868
Total Puts 570,402
Average Put/Call Ratio 0.47
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