Tour v526
GLD
SPDR Gold Shares
$423.36 +1.95%
$422.26 (-0.26%)🌙
as of 08/21 06:02 PM
(8/21 16:00) ◀
|
Friday, August 21, 2026 (6:02pm)
January 2026
|
▶ (8/24 10:00)
◀ 8/21 18:02 ▶

Option Volume

Detail
ℹ
Current (08/21) 448,500
Calls: 325,271 (73%)
Puts: 123,229 (27%)
Prior (08/20) 337,040
Calls: 252,196 (75%)
Puts: 84,844 (25%)
Current vs Prior +33.07%
Calls: +28.98% (Calls)
Puts: +45.24% (Puts)
Prior 7-Day Total 2,282,336
Calls: 1,682,291 (74%)
Puts: 600,045 (26%)
Prior 7-Day Average 380,389
Calls: 240,327 (74%)
Puts: 85,720 (26%)
Current vs Prior 7-Day Avg +17.91%
Calls: +35.35%
Puts: +43.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $244.33M
Calls: $222.49M (91%)
Puts: $21.84M (9%)
Prior (08/20) $144.01M
Calls: $117.21M (81%)
Puts: $26.80M (19%)
Current vs Prior +69.66%
Calls: +89.82%
Puts: -18.49%
Prior 7-Day Total $992.71M
Calls: $834.31M (84%)
Puts: $158.40M (16%)
Prior 7-Day Average $165.45M
Calls: $119.19M (84%)
Puts: $22.63M (16%)
Current vs Prior 7-Day Avg +47.67%
Calls: +86.67%
Puts: -3.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.38
Prior (08/20) 0.34
Current vs Prior +12.61%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -12.10%
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 15,601,500
Calls: 12,426,386 (80%)
Puts: 3,175,114 (20%)
Prior 7-Day Average 2,600,250
Calls: 2,071,064 (80%)
Puts: 529,185 (20%)
Current vs Prior 7-Day Avg +7.25%
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 0.24% | 1.31%0.24% | 1.31%0.24% | 2.86%0.24% | 5.75%
Prior 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.29% | 5.83%
Current vs Prior -0.84% | -6.27%-81.81% | -30.79%-81.81% | -10.83%-17.33% | -1.35%
Prior 7-Day Avg 1.23% | 1.71%0.66% | 1.56%1.40% | 2.98%0.60% | 5.69%
Current vs 7-Day Avg +6.99% | +4.15%-63.36% | -15.68%-82.82% | -4.03%-60.10% | +1.06%
Prior 7-Day Eod 0.34% | 1.39%1.32% | 1.90%1.32% | 3.21%0.29% | 5.83%
Current vs 7-Day Eod +281.43% | +28.27%-81.81% | -30.79%-81.81% | -10.83%-17.33% | -1.35%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.20% | 13.05%
Calls: 5.51% | 16.97%
Puts: 4.88% | 9.14%
Prior 30.84% | 5.09%
Calls: 28.79% | 4.25%
Puts: 32.89% | 5.93%
Current vs Prior -83.14% | +156.39%
Prior 7-Day Avg 20.17% | 12.44%
Calls: 22.18% | 13.78%
Puts: 20.56% | 14.24%
Current vs 7-Day Avg -74.21% | +4.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($222.49M) vs puts ($21.84M). Elevated premium activity with dollar volume up 70% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (325,271 calls vs 123,229 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 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 1,187 of results (avg 3.9%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2883.1584.25$83.701.3%--1.0041
$350.00Aug 2873.1574.15$73.651.4%301.0020
$340.00Aug 2182.8584.00$83.431.4%61.0059
$344.00Aug 2178.8580.00$79.431.4%180.983
$341.00Aug 2181.8583.05$82.451.5%70.994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1856.5557.30$56.931.3%10.921
$490.00Sep 3066.5567.50$67.031.4%10.913
$475.00Sep 1851.7552.50$52.131.4%10.90301
$500.00Aug 2176.0577.25$76.651.6%51.005
$435.00Sep 1818.1018.40$18.251.6%1280.6351

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.74, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$433.00Aug 240.390.45$0.4214.3%2140.1112
$432.00Aug 240.470.54$0.5113.7%2820.1314
$431.00Aug 240.600.63$0.624.8%1820.1624
$430.00Aug 240.690.77$0.7311.0%1.9K0.183.1K
$429.00Aug 240.840.94$0.8911.2%3160.2286
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$416.00Aug 240.310.36$0.3414.7%2600.1133
$417.00Aug 240.410.47$0.4413.6%2.5K0.144
$418.00Aug 240.580.65$0.6211.3%4410.18142
$419.00Aug 240.770.86$0.8211.0%1.2K0.233
$411.00Aug 260.630.70$0.6710.4%8690.1224

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 901 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2472.0575.40$73.724.5%41.001
$351.00Aug 2470.7074.50$72.605.2%31.00--
$352.00Aug 2469.4073.50$71.455.7%11.00--
$353.00Aug 2468.6072.45$70.535.5%11.00--
$357.00Aug 2464.6568.50$66.585.8%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 211.012.17$1.5973.0%1.2K1.004
$426.00Aug 211.993.15$2.5745.1%1021.001
$427.00Aug 212.984.20$3.5934.0%21.001
$428.00Aug 213.955.20$4.5827.3%41.00--
$429.00Aug 214.956.20$5.5822.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,014 active (total vol 441.7K, top 22.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 210.000.01$0.01100.0%22.6K0.026.0K
$425.00Aug 285.205.35$5.282.8%15.7K0.4759.6K
$424.00Aug 210.010.08$0.05140.0%14.8K0.151.1K
$420.00Aug 213.203.70$3.4514.5%11.9K0.998.1K
$422.00Aug 211.172.18$1.6860.1%10.1K0.983.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$424.00Aug 210.300.85$0.5796.5%5.4K0.872
$423.00Aug 210.010.11$0.06166.7%5.1K0.21--
$421.00Aug 210.000.01$0.01100.0%5.0K0.0125
$410.00Aug 281.241.29$1.273.9%4.3K0.17598
$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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 790 found (best R:R 1.22, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$417.00$418.00Aug 25$0.45$0.55$0.4578%1.22$417.45
$460.00$470.00Sep 3$0.27$9.73$0.278%36.04$460.27
$408.00$409.00Oct 2$0.45$0.55$0.4569%1.22$408.45
$413.00$415.00Sep 3$1.17$0.83$1.1772%0.71$414.17
$435.00$440.00Oct 2$1.64$3.36$1.6440%2.05$436.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$424.00$423.00Aug 25$0.30$0.70$0.3053%2.33$423.70
$424.00$423.00Sep 1$0.37$0.63$0.3750%1.70$423.63
$430.00$427.00Aug 27$1.87$1.13$1.8769%0.60$428.13
$411.00$410.00Sep 3$0.16$0.84$0.1625%5.25$410.84
$417.00$416.00Sep 3$0.27$0.73$0.2736%2.70$416.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 588 found (best R:R 0.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$424.00$425.00Sep 1$0.60$0.60$0.4050%1.50$424.60
$429.00$430.00Aug 27$0.42$0.42$0.5866%0.72$429.42
$426.00$427.00Aug 27$0.50$0.50$0.5058%1.00$426.50
$424.00$425.00Sep 3$0.55$0.55$0.4550%1.22$424.55
$427.00$429.00Sep 3$0.90$0.90$1.1056%0.82$427.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$382.00$381.00Aug 21$0.25$0.25$0.7597%0.33$381.75
$344.00$343.00Aug 21$0.24$0.24$0.7698%0.32$343.76
$358.00$357.00Aug 21$0.19$0.19$0.8198%0.23$357.81
$421.00$420.00Sep 1$0.61$0.61$0.3956%1.56$420.39
$422.00$421.00Aug 27$0.62$0.62$0.3854%1.63$421.38

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 650 found (cheapest 0.12% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$423.00Aug 21$0.45$0.06$0.51$422.49$423.510.12%
$424.00Aug 21$0.05$0.57$0.62$423.38$424.620.15%
$425.00Aug 21$0.01$1.59$1.60$423.40$426.600.38%
$422.00Aug 21$1.68$0.01$1.69$420.31$423.690.40%
$426.00Aug 21$0.01$2.57$2.58$423.42$428.580.61%
$421.00Aug 21$2.63$0.01$2.64$418.36$423.640.62%
$420.00Aug 21$3.45$0.01$3.46$416.54$423.460.82%
$427.00Aug 21$0.01$3.59$3.60$423.40$430.600.85%
$419.00Aug 21$4.45$0.01$4.46$414.54$423.461.05%
$428.00Aug 21$0.01$4.58$4.59$423.41$432.591.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.03% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$424.00$423.00Aug 21$0.05$0.06$0.11$422.89$424.11
$428.00$419.00Aug 24$1.07$0.82$1.89$417.11$429.89
$428.00$420.00Aug 24$1.07$1.08$2.15$417.85$430.15
$427.00$419.00Aug 24$1.30$0.82$2.12$416.88$429.12
$427.00$420.00Aug 24$1.30$1.08$2.38$417.62$429.38
$426.00$419.00Aug 24$1.57$0.82$2.39$416.61$428.39
$428.00$421.00Aug 24$1.07$1.41$2.48$418.52$430.48
$427.00$421.00Aug 24$1.30$1.41$2.71$418.29$429.71
$426.00$420.00Aug 24$1.57$1.08$2.65$417.35$428.65
$426.00$421.00Aug 24$1.57$1.41$2.98$418.02$428.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 526 found (best R:R 1.63, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
405/406429/430Aug 27$0.62$0.3856%1.63$405.38$429.62
398/399429/430Aug 27$0.56$0.4460%1.27$398.44$429.56
395/396429/430Aug 27$0.54$0.4662%1.17$395.46$429.54
400/401429/430Aug 27$0.54$0.4660%1.17$400.46$429.54
407/408429/430Aug 27$0.56$0.4454%1.27$407.44$429.56
391/392428/429Aug 25$0.43$0.5766%0.75$391.57$428.43
391/392432/433Aug 25$0.31$0.6978%0.45$391.69$432.31
411/412429/430Aug 27$0.60$0.4048%1.50$411.40$429.60
408/409429/430Aug 27$0.53$0.4753%1.13$408.47$429.53
409/410429/430Aug 27$0.53$0.4751%1.13$409.47$429.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 513 found (best R:R 8.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$423.00$424.00$425.00Aug 21$0.36$0.6477%1.78
$430.00$435.00$440.00Aug 27$0.36$4.6418%12.89
$450.00$455.00$460.00Sep 3$0.05$4.956%99.00
$430.00$435.00$440.00Sep 1$0.32$4.6816%14.62
$440.00$445.00$450.00Sep 3$0.14$4.8610%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Sep 11$1.04$8.9623%8.62
$440.00$450.00$460.00Oct 2$0.64$9.3615%14.62
$422.00$423.00$424.00Aug 21$0.46$0.5485%1.17
$435.00$440.00$445.00Sep 25$0.15$4.8510%32.33
$440.00$450.00$460.00Sep 11$0.79$9.2116%11.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 805 found (best net $-5.88, 777 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$374.00$397.001:2Sep 3-$5.88$17.12
$400.00$412.001:2Sep 3-$5.26$6.74
$430.00$435.001:2Aug 26-$0.25$4.75
$430.00$435.001:2Aug 27-$0.59$4.41
$435.00$440.001:2Aug 27-$0.26$4.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$460.001:2Sep 30-$11.77$18.23
$426.00$425.001:2Aug 21-$0.61$0.39
$430.00$426.001:2Aug 25-$2.45$1.55
$440.00$430.001:2Sep 11-$6.51$3.49
$370.00$365.001:2Sep 2$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 221 found (best yield 3.47%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Oct 2$14.700.500.4%3.47%3.86%4455
$424.00Oct 2$15.150.510.1%3.58%3.73%27--
$427.00Oct 2$13.750.480.9%3.25%4.11%65--
$428.00Oct 2$13.300.471.1%3.14%4.24%321
$429.00Oct 2$12.900.461.3%3.05%4.38%72
$430.00Oct 2$12.500.451.6%2.95%4.52%35175
$426.00Oct 2$14.150.490.6%3.34%3.97%25--
$435.00Oct 2$10.600.412.8%2.50%5.25%68127
$425.00Sep 30$14.100.500.4%3.33%3.72%4821.3K
$428.00Sep 30$12.750.471.1%3.01%4.11%29--

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 325,271
Total Puts 123,229
Put/Call Ratio 0.38
Net Difference 202,042

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 1,682,291
Total Puts 600,045
Average Put/Call Ratio 0.43
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