Tour v526
GLD
SPDR Gold Shares
$424.04 +2.11%
(8/21 15:14) ◀
|
Friday, August 21, 2026 (3:24pm)
January 2026
|
▶
◀ 8/21 15:24

Option Volume

Detail
ℹ
Current (08/21) 390,517
Calls: 277,621 (71%)
Puts: 112,896 (29%)
Prior (08/20) 337,040
Calls: 252,196 (75%)
Puts: 84,844 (25%)
Current vs Prior +15.87%
Calls: +10.08% (Calls)
Puts: +33.06% (Puts)
Prior 7-Day Total 2,482,651
Calls: 1,800,716 (73%)
Puts: 681,935 (27%)
Prior 7-Day Average 354,664
Calls: 257,245 (73%)
Puts: 97,419 (27%)
Current vs Prior 7-Day Avg +10.11%
Calls: +7.92%
Puts: +15.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $219.29M
Calls: $200.22M (91%)
Puts: $19.07M (9%)
Prior (08/20) $144.01M
Calls: $117.21M (81%)
Puts: $26.80M (19%)
Current vs Prior +52.28%
Calls: +70.83%
Puts: -28.85%
Prior 7-Day Total $1.10B
Calls: $868.65M (79%)
Puts: $235.17M (21%)
Prior 7-Day Average $157.69M
Calls: $124.09M (79%)
Puts: $33.60M (21%)
Current vs Prior 7-Day Avg +39.07%
Calls: +61.35%
Puts: -43.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.41
Prior (08/20) 0.34
Current vs Prior +20.88%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -12.68%
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 18,047,114
Calls: 14,370,577 (80%)
Puts: 3,676,537 (20%)
Prior 7-Day Average 2,578,159
Calls: 2,052,939 (80%)
Puts: 525,219 (20%)
Current vs Prior 7-Day Avg +8.17%
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 0.34% | 1.39%0.34% | 1.39%0.34% | 2.94%0.34% | 5.84%
Prior 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.29% | 5.83%
Current vs Prior -74.00% | -26.93%-74.01% | -26.92%-74.01% | -8.18%+18.15% | +0.23%
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 -71.51% | -17.50%-53.05% | -10.86%-74.58% | +1.54%-54.75% | +2.85%
Prior 7-Day Eod 0.37% | 1.40%1.32% | 1.90%1.32% | 3.21%0.29% | 5.83%
Current vs 7-Day Eod -6.40% | -1.00%-74.01% | -26.92%-74.01% | -8.18%+18.15% | +0.23%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.14% | 4.58%
Calls: 5.56% | 4.44%
Puts: 22.73% | 4.72%
Prior 30.84% | 5.09%
Calls: 28.79% | 4.25%
Puts: 32.89% | 5.93%
Current vs Prior -54.15% | -10.02%
Prior 7-Day Avg 19.20% | 11.39%
Calls: 19.47% | 12.22%
Puts: 18.08% | 12.54%
Current vs 7-Day Avg -26.35% | -59.80%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($200.22M) vs puts ($19.07M). Elevated premium activity with dollar volume up 52% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (277,621 calls vs 112,896 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 1,337 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Sep 1841.3541.60$41.480.6%2930.919.0K
$370.00Sep 1855.5555.90$55.720.6%390.961.4K
$363.00Aug 2861.1061.50$61.300.7%41.002
$365.00Sep 1860.4060.80$60.600.7%520.971.1K
$375.00Sep 1850.7051.05$50.880.7%1.0K0.958.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2175.8076.30$76.050.7%51.005
$475.00Aug 2150.8051.15$50.970.7%21.00--
$475.00Sep 1851.4551.95$51.701.0%10.90301
$480.00Sep 1856.2056.75$56.481.0%10.911
$490.00Sep 3066.2066.95$66.581.1%10.923

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 107 found (avg $0.65, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 210.090.10$0.1010.0%18.9K0.176.0K
$424.00Aug 210.350.37$0.365.6%12.3K0.511.1K
$433.00Aug 240.500.57$0.5313.2%1720.1312
$434.00Aug 240.420.48$0.4513.3%800.115
$435.00Aug 240.360.43$0.4017.5%4200.1060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$424.00Aug 210.320.37$0.3514.3%4.6K0.492
$416.00Aug 240.330.37$0.3511.4%1670.1133
$415.00Aug 240.260.31$0.2917.2%6410.09139
$417.00Aug 240.420.49$0.4515.6%2.4K0.144
$418.00Aug 240.570.63$0.6010.0%3260.17142

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 891 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 2155.8056.55$56.181.3%21.00--
$490.00Aug 2165.6566.50$66.081.3%11.00--
$500.00Aug 2175.8076.30$76.050.7%51.005
$460.00Aug 2135.6036.40$36.002.2%41.004

Most actively traded options today. High liquidity = easy entry/exit. 1,976 active (total vol 383.8K, top 18.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 210.090.10$0.1010.0%18.9K0.176.0K
$425.00Aug 285.605.75$5.682.6%12.9K0.4859.6K
$424.00Aug 210.350.37$0.365.6%12.3K0.511.1K
$420.00Aug 213.904.25$4.088.6%11.7K1.008.1K
$422.00Aug 211.932.10$2.028.4%9.9K1.003.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$421.00Aug 210.000.01$0.01100.0%5.0K0.0125
$424.00Aug 210.320.37$0.3514.3%4.6K0.492
$423.00Aug 210.050.09$0.0757.1%4.3K0.14--
$410.00Aug 281.261.34$1.306.2%4.1K0.16598
$420.00Aug 210.000.03$0.02150.0%3.9K0.0287

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 3.0%, max 3.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$425.00Aug 21Oct 225.0%24.3%3.0%19.0K6.0K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 776 found (best R:R 0.82, avg 4.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$395.00$396.00Aug 25$0.55$0.45$0.55100%0.82$395.55
$435.00$440.00Oct 2$1.67$3.33$1.6741%1.99$436.67
$382.00$382.50Aug 28$0.27$0.23$0.2799%0.85$382.27
$490.00$500.00Oct 2$0.47$9.53$0.479%20.28$490.47
$450.00$455.00Oct 2$1.05$3.95$1.0528%3.76$451.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$419.00Aug 25$0.18$0.82$0.1832%4.56$419.82
$424.00$423.00Aug 27$0.38$0.62$0.3850%1.63$423.62
$430.00$427.00Aug 27$1.80$1.20$1.8066%0.67$428.20
$399.00$396.00Sep 1$0.12$2.88$0.128%24.00$398.88
$390.00$378.00Sep 3$0.27$11.73$0.276%43.44$389.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 580 found (best R:R 0.23, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$426.00Aug 25$0.47$0.47$0.5354%0.89$425.47
$425.00$426.00Oct 2$0.53$0.53$0.4749%1.13$425.53
$425.00$426.00Sep 3$0.50$0.50$0.5051%1.00$425.50
$455.00$460.00Aug 26$0.13$0.13$4.8796%0.03$455.13
$426.00$427.00Sep 30$0.50$0.50$0.5050%1.00$426.50
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
$420.00$419.00Sep 1$0.52$0.52$0.4860%1.08$419.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.30, cheapest $2.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$424.00Aug 21Aug 24$2.3421.5%16.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$424.00Aug 21Aug 24$2.2721.5%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 643 found (cheapest 0.17% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$424.00Aug 21$0.36$0.35$0.71$423.29$424.710.17%
$425.00Aug 21$0.10$1.10$1.20$423.80$426.200.28%
$423.00Aug 21$1.14$0.07$1.21$421.79$424.210.29%
$422.00Aug 21$2.02$0.01$2.03$419.97$424.030.48%
$426.00Aug 21$0.04$2.09$2.13$423.87$428.130.50%
$421.00Aug 21$3.00$0.01$3.01$417.99$424.010.71%
$427.00Aug 21$0.03$3.11$3.14$423.86$430.140.74%
$420.00Aug 21$4.08$0.02$4.10$415.90$424.100.97%
$428.00Aug 21$0.03$4.10$4.13$423.87$432.130.97%
$419.00Aug 21$5.00$0.01$5.01$413.99$424.011.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$426.00$423.00Aug 21$0.04$0.07$0.11$422.89$426.11
$425.00$423.00Aug 21$0.10$0.07$0.17$422.83$425.17
$426.00$424.00Aug 21$0.04$0.35$0.39$423.61$426.39
$425.00$424.00Aug 21$0.10$0.35$0.45$423.55$425.45
$429.00$419.00Aug 24$1.09$0.78$1.87$417.13$430.87
$429.00$420.00Aug 24$1.09$1.02$2.11$417.89$431.11
$428.00$419.00Aug 24$1.31$0.78$2.09$416.91$430.09
$428.00$420.00Aug 24$1.31$1.02$2.33$417.67$430.33
$429.00$421.00Aug 24$1.09$1.33$2.42$418.58$431.42
$428.00$421.00Aug 24$1.31$1.33$2.64$418.36$430.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 569 found (best R:R 0.43, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
388/389432/433Aug 25$0.30$0.7076%0.43$388.70$432.30
388/389434/435Aug 25$0.24$0.7680%0.32$388.76$434.24
388/389429/430Aug 25$0.36$0.6467%0.56$388.64$429.36
371/372429/430Aug 26$0.39$0.6164%0.64$371.61$429.39
388/389433/434Aug 25$0.23$0.7778%0.30$388.77$433.23
388/389431/432Aug 25$0.28$0.7273%0.39$388.72$431.28
416/417432/433Aug 25$0.44$0.5656%0.79$416.56$432.44
388/389428/429Aug 25$0.36$0.6464%0.56$388.64$428.36
418/419432/433Aug 25$0.50$0.5049%1.00$418.50$432.50
416/417434/435Aug 25$0.38$0.6261%0.61$416.62$434.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 508 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$422.00$423.00$424.00Aug 21$0.10$0.9049%9.00
$435.00$440.00$445.00Sep 3$0.22$4.7813%21.73
$460.00$470.00$480.00Sep 2$0.13$9.874%75.92
$430.00$435.00$440.00Sep 1$0.36$4.6416%12.89
$470.00$480.00$490.00Sep 2$0.06$9.943%165.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 2$0.60$9.4015%15.67
$440.00$445.00$450.00Sep 18$0.12$4.889%40.67
$440.00$450.00$460.00Sep 11$0.79$9.2117%11.66
$430.00$440.00$450.00Sep 11$1.16$8.8423%7.62
$422.00$423.00$424.00Aug 21$0.22$0.7848%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 784 found (best net $-6.45, 759 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-$0.35$4.65
$422.00$423.001:2Aug 21-$0.26$0.74
$430.00$435.001:2Aug 27-$0.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$460.001:2Sep 30-$11.38$18.62
$426.00$425.001:2Aug 21-$0.11$0.89
$430.00$426.001:2Aug 25-$2.06$1.94
$390.00$378.001:2Sep 3-$0.03$11.97
$440.00$430.001:2Sep 11-$6.43$3.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 3.05%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Oct 2$12.950.461.4%3.05%4.46%32175
$425.00Oct 2$15.150.510.2%3.57%3.80%4355
$427.00Oct 2$14.200.490.7%3.35%4.05%65--
$428.00Oct 2$13.750.480.9%3.24%4.18%311
$429.00Oct 2$13.300.471.2%3.14%4.31%72
$426.00Oct 2$14.600.500.5%3.44%3.91%25--
$435.00Oct 2$11.000.412.6%2.59%5.18%63127
$426.00Sep 30$14.150.500.5%3.34%3.80%9--
$428.00Sep 30$13.250.480.9%3.12%4.06%29--
$429.00Sep 30$12.800.471.2%3.02%4.19%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 277,621
Total Puts 112,896
Put/Call Ratio 0.41
Net Difference 164,725

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 1,800,716
Total Puts 681,935
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