Tour v526
GLD
SPDR Gold Shares
$421.32 -1.58%
$422.24 (+0.22%)🌙
as of 08/26 06:03 PM
(8/26 16:00) ◀
|
Wednesday, August 26, 2026 (6:03pm)
January 2026
|
▶ (8/27 10:00)
◀ 8/26 18:03 ▶

Option Volume

Detail
ℹ
Current (08/26) 331,771
Calls: 205,168 (62%)
Puts: 126,603 (38%)
Prior (08/25) 564,773
Calls: 431,346 (76%)
Puts: 133,427 (24%)
Current vs Prior -41.26%
Calls: -52.44% (Calls)
Puts: -5.11% (Puts)
Prior 7-Day Total 3,168,092
Calls: 2,434,800 (77%)
Puts: 733,292 (23%)
Prior 7-Day Average 528,015
Calls: 347,828 (77%)
Puts: 104,756 (23%)
Current vs Prior 7-Day Avg -37.17%
Calls: -41.01%
Puts: +20.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $95.18M
Calls: $68.16M (72%)
Puts: $27.02M (28%)
Prior (08/25) $354.78M
Calls: $333.18M (94%)
Puts: $21.60M (6%)
Current vs Prior -73.17%
Calls: -79.54%
Puts: +25.06%
Prior 7-Day Total $1.81B
Calls: $1.66B (92%)
Puts: $143.19M (8%)
Prior 7-Day Average $300.94M
Calls: $237.49M (92%)
Puts: $20.46M (8%)
Current vs Prior 7-Day Avg -68.37%
Calls: -71.30%
Puts: +32.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.62
Prior (08/25) 0.31
Current vs Prior +99.49%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +76.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 2,506,437
Calls: 2,027,284 (81%)
Puts: 479,153 (19%)
Prior (08/25) 2,543,908
Calls: 2,105,297 (83%)
Puts: 438,611 (17%)
Current vs Prior -1.47%
Prior 7-Day Total 16,196,388
Calls: 12,530,592 (77%)
Puts: 3,665,796 (23%)
Prior 7-Day Average 2,699,398
Calls: 2,088,432 (77%)
Puts: 610,966 (23%)
Current vs Prior 7-Day Avg -7.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/26) | Next (08/27)Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 0.30% | 1.15%0.30% | 1.80%1.80% | 3.32%5.09% | 7.61%
Prior 1.12% | 1.57%1.12% | 2.17%2.17% | 3.61%5.38% | 7.94%
Current vs Prior +2.87% | +14.74%-73.07% | -16.97%-16.97% | -8.07%-5.46% | -4.05%
Prior 7-Day Avg 1.08% | 1.64%0.67% | 1.75%1.60% | 3.38%2.37% | 6.79%
Current vs 7-Day Avg +6.53% | +10.06%-54.94% | +2.83%+12.73% | -1.72%+114.52% | +12.16%
Prior 7-Day Eod 0.38% | 1.14%1.12% | 2.17%2.17% | 3.61%5.38% | 7.94%
Current vs 7-Day Eod +203.20% | +57.72%-73.07% | -16.97%-16.97% | -8.07%-5.46% | -4.05%
Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.04% | 5.26%
Calls: 6.84% | 5.26%
Puts: 7.23% | 5.26%
Prior 5.77% | 4.82%
Calls: 5.50% | 4.17%
Puts: 6.04% | 5.47%
Current vs Prior +22.01% | +9.13%
Prior 7-Day Avg 18.36% | 7.01%
Calls: 17.99% | 7.90%
Puts: 18.27% | 6.51%
Current vs 7-Day Avg -61.65% | -24.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($68.16M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.62.

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 1,211 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$378.00Sep 3045.6546.15$45.901.1%--0.91149
$376.00Sep 3047.5048.05$47.781.2%--0.92289
$340.00Aug 2881.0081.95$81.471.2%--1.0041
$377.00Sep 3046.5547.10$46.831.2%--0.9287
$360.00Aug 2861.1061.85$61.481.2%--1.00111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 231.9032.35$32.131.4%--0.7610
$450.00Sep 2531.0531.55$31.301.6%--0.7924
$460.00Sep 1839.2539.90$39.581.6%130.8828
$435.00Oct 220.6521.00$20.831.7%220.6312
$430.00Sep 3016.9017.20$17.051.8%20.58307

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 99 found (avg $0.69, cheapest $0.48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$429.00Aug 270.270.32$0.3016.7%4880.10139
$426.00Aug 270.600.69$0.6513.8%1.8K0.20368
$425.00Aug 270.780.88$0.8312.0%3.9K0.25127
$440.00Aug 280.180.20$0.1910.5%3.1K0.0432.4K
$435.00Aug 280.400.44$0.429.5%2.0K0.096.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$416.00Aug 270.440.52$0.4816.7%5430.17108
$417.00Aug 270.620.69$0.6610.6%1.7K0.2159
$418.00Aug 270.840.95$0.9012.2%2.0K0.27114
$405.00Aug 280.150.18$0.1618.8%2.0K0.043.4K
$406.00Aug 280.190.22$0.2114.3%1540.052.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 822 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2680.7582.00$81.381.5%131.0015
$341.00Aug 2679.4080.90$80.151.9%741.0015
$342.00Aug 2678.3579.95$79.152.0%1221.0016
$343.00Aug 2677.4078.95$78.182.0%621.0015
$344.00Aug 2676.4078.00$77.202.1%71.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1876.8580.60$78.724.8%61.007
$470.00Aug 2647.9049.75$48.833.8%21.00--
$475.00Aug 2652.9554.35$53.652.6%71.00--
$480.00Aug 2658.0059.50$58.752.6%81.00--
$485.00Aug 2662.9564.50$63.732.4%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,632 active (total vol 328.3K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.00Aug 260.050.09$0.0757.1%16.6K0.17170
$423.00Aug 260.000.01$0.01100.0%12.9K0.02149
$424.00Aug 260.000.01$0.01100.0%12.5K0.01682
$425.00Aug 260.000.01$0.01100.0%8.2K0.011.2K
$425.00Sep 45.105.40$5.255.7%7.9K0.429.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$421.00Aug 260.120.25$0.1968.4%18.7K0.38347
$420.00Aug 260.010.04$0.03100.0%8.9K0.07645
$419.00Aug 260.000.01$0.01100.0%8.9K0.01531
$423.00Aug 261.292.24$1.7753.7%6.1K0.98444
$422.00Aug 260.481.25$0.8788.5%5.7K0.84900

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.9%, max 6.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$422.00Aug 26Oct 225.2%23.6%6.9%16.6K183
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$422.00Aug 26Oct 225.2%23.6%6.9%5.7K903

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 698 found (best R:R 0.72, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$356.00$357.00Sep 11$0.58$0.42$0.58100%0.72$356.58
$411.00$412.00Sep 1$0.37$0.63$0.3780%1.70$411.37
$353.00$354.00Sep 30$0.60$0.40$0.60100%0.67$353.60
$357.00$358.00Sep 30$0.65$0.35$0.65100%0.54$357.65
$361.00$362.00Sep 30$0.62$0.38$0.6294%0.61$361.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$427.00$426.00Sep 1$0.30$0.70$0.3067%2.33$426.70
$420.00$419.00Sep 9$0.33$0.67$0.3347%2.03$419.67
$423.00$422.00Sep 1$0.45$0.55$0.4555%1.22$422.55
$412.00$410.00Sep 9$0.48$1.52$0.4830%3.17$411.52
$422.00$421.00Sep 1$0.45$0.55$0.4552%1.22$421.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 510 found (best R:R 0.18, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$437.00$438.00Sep 9$0.33$0.33$0.6776%0.49$437.33
$422.00$423.00Sep 18$0.56$0.56$0.4450%1.27$422.56
$425.00$426.00Sep 8$0.47$0.47$0.5357%0.89$425.47
$422.00$423.00Sep 1$0.50$0.50$0.5052%1.00$422.50
$465.00$470.00Sep 3$0.12$0.12$4.8897%0.02$465.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$371.00$370.00Aug 26$0.15$0.15$0.8598%0.18$370.85
$420.00$417.00Sep 8$1.43$1.43$1.5753%0.91$418.57
$361.00$360.00Aug 26$0.13$0.13$0.8799%0.15$360.87
$366.00$365.00Aug 26$0.13$0.13$0.8799%0.15$365.87
$415.00$414.00Sep 9$0.46$0.46$0.5464%0.85$414.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.86, cheapest $1.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$421.00Aug 26Aug 27$1.8722.0%25.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$421.00Aug 26Aug 27$1.8522.0%25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 605 found (cheapest 0.14% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$421.00Aug 26$0.40$0.19$0.59$420.41$421.590.14%
$422.00Aug 26$0.07$0.87$0.94$421.06$422.940.22%
$420.00Aug 26$1.38$0.03$1.41$418.59$421.410.33%
$423.00Aug 26$0.01$1.77$1.78$421.22$424.780.42%
$419.00Aug 26$2.35$0.01$2.36$416.64$421.360.56%
$424.00Aug 26$0.01$2.72$2.73$421.27$426.730.65%
$418.00Aug 26$3.28$0.01$3.29$414.71$421.290.78%
$425.00Aug 26$0.01$3.68$3.69$421.31$428.690.88%
$417.00Aug 26$4.18$0.01$4.19$412.81$421.190.99%
$421.00Aug 27$2.27$2.04$4.31$416.69$425.311.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$422.00$420.00Aug 26$0.07$0.03$0.10$419.90$422.10
$422.00$421.00Aug 26$0.07$0.19$0.26$420.74$422.26
$426.00$417.00Aug 27$0.65$0.66$1.31$415.69$427.31
$425.00$417.00Aug 27$0.83$0.66$1.49$415.51$426.49
$426.00$418.00Aug 27$0.65$0.90$1.55$416.45$427.55
$425.00$418.00Aug 27$0.83$0.90$1.73$416.27$426.73
$424.00$417.00Aug 27$1.08$0.66$1.74$415.26$425.74
$424.00$418.00Aug 27$1.08$0.90$1.98$416.02$425.98
$426.00$419.00Aug 27$0.65$1.21$1.86$417.14$427.86
$425.00$419.00Aug 27$0.83$1.21$2.04$416.96$427.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 1.08, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
408/409431/432Sep 4$0.52$0.4848%1.08$408.48$431.52
405/406431/432Sep 4$0.47$0.5353%0.89$405.53$431.47
397/398429/430Sep 3$0.39$0.6161%0.64$397.61$429.39
397/398428/429Sep 3$0.41$0.5959%0.69$397.59$428.41
410/411431/432Sep 4$0.55$0.4544%1.22$410.45$431.55
401/402431/432Sep 4$0.41$0.5958%0.69$401.59$431.41
407/408431/432Sep 4$0.49$0.5150%0.96$407.51$431.49
403/404431/432Sep 4$0.43$0.5756%0.75$403.57$431.43
402/403429/430Sep 3$0.42$0.5856%0.72$402.58$429.42
402/403428/429Sep 3$0.44$0.5654%0.79$402.56$428.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 437 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$421.00$422.00$423.00Aug 26$0.27$0.7364%2.70
$435.00$440.00$445.00Sep 25$0.14$4.8610%34.71
$412.00$415.00$418.00Sep 8$0.10$2.9013%29.00
$430.00$435.00$440.00Sep 1$0.34$4.6616%13.71
$435.00$440.00$445.00Sep 30$0.17$4.8310%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$421.00$422.00$423.00Aug 26$0.22$0.7860%3.55
$430.00$435.00$440.00Aug 31$0.30$4.7015%15.67
$419.00$420.00$421.00Aug 26$0.14$0.8636%6.14
$420.00$421.00$422.00Aug 26$0.52$0.4877%0.92
$440.00$445.00$450.00Sep 25$0.20$4.809%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 721 found (best net $-8.76, 697 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$359.00$386.001:2Aug 31-$8.76$18.24
$430.00$435.001:2Aug 31-$0.04$4.96
$419.00$420.001:2Aug 26-$0.41$0.59
$430.00$435.001:2Sep 1-$0.33$4.67
$430.00$435.001:2Sep 2-$0.47$4.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Sep 1-$8.90$11.10
$450.00$435.001:2Sep 4-$2.30$12.70
$450.00$435.001:2Sep 11-$4.53$10.47
$435.00$425.001:2Sep 9-$2.65$7.35
$450.00$435.001:2Oct 2-$9.53$5.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.92%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Oct 2$12.300.480.9%2.92%3.79%48775
$423.00Oct 2$13.200.500.4%3.13%3.53%4913
$426.00Oct 2$11.850.471.1%2.81%3.92%98768
$427.00Oct 2$11.400.461.4%2.71%4.05%6751
$422.00Oct 2$13.650.510.2%3.24%3.40%213
$424.00Oct 2$12.700.490.6%3.01%3.65%45771
$428.00Oct 2$11.000.441.6%2.61%4.20%741
$429.00Oct 2$10.600.431.8%2.52%4.34%461
$430.00Oct 2$10.250.422.1%2.43%4.49%21267
$435.00Oct 2$8.500.373.2%2.02%5.26%166331

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 205,168
Total Puts 126,603
Put/Call Ratio 0.62
Net Difference 78,565

Prior's Put/Call Breakdown

Total Calls 431,346
Total Puts 133,427
Put/Call Ratio 0.31
Net Difference 297,919

Prior 7-Day Put/Call Summary

Total Calls 2,434,800
Total Puts 733,292
Average Put/Call Ratio 0.35
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