Tour v505
GLD
SPDR Gold Shares
$404.95 +1.00%
(8/12 14:00) ◀
|
Wednesday, August 12, 2026 (3:00pm)
January 2026
|
▶ (8/12 15:10)
◀ 8/12 15:00 ▶

Option Volume

Detail
ℹ
Current (08/12 3:00pm) 382,059
Calls: 311,981 (82%)
Puts: 70,078 (18%)
Prior (08/11) 175,802
Calls: 130,079 (74%)
Puts: 45,723 (26%)
Current vs Prior +117.32%
Calls: +139.84% (Calls)
Puts: +53.27% (Puts)
Prior 7-Day Total 2,396,938
Calls: 1,861,887 (78%)
Puts: 535,051 (22%)
Prior 7-Day Average 342,419
Calls: 265,983 (78%)
Puts: 76,435 (22%)
Current vs Prior 7-Day Avg +11.58%
Calls: +17.29%
Puts: -8.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 3:00pm) $222.87M
Calls: $208.28M (93%)
Puts: $14.59M (7%)
Prior (08/11) $67.94M
Calls: $57.55M (85%)
Puts: $10.40M (15%)
Current vs Prior +228.02%
Calls: +261.93%
Puts: +40.32%
Prior 7-Day Total $1.23B
Calls: $982.19M (80%)
Puts: $247.34M (20%)
Prior 7-Day Average $175.65M
Calls: $140.31M (80%)
Puts: $35.33M (20%)
Current vs Prior 7-Day Avg +26.88%
Calls: +48.44%
Puts: -58.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 3:00pm) 0.22
Prior (08/11) 0.35
Current vs Prior -36.10%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -43.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 3:00pm) 2,385,376
Calls: 1,882,373 (79%)
Puts: 503,003 (21%)
Prior (08/11) 2,318,227
Calls: 1,826,942 (79%)
Puts: 491,285 (21%)
Current vs Prior +2.90%
Prior 7-Day Total 12,215,900
Calls: 9,018,176 (74%)
Puts: 3,197,724 (26%)
Prior 7-Day Average 1,745,128
Calls: 1,288,310 (74%)
Puts: 456,817 (26%)
Current vs Prior 7-Day Avg +36.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.35% | 1.56%1.56% | 2.96%1.95% | 6.08%
Prior 1.50% | 2.14%2.14% | 3.30%2.47% | 6.26%
Current vs Prior -76.68% | -27.30%-27.30% | -10.34%-20.97% | -2.84%
Prior 7-Day Avg 1.47% | 2.09%1.70% | 3.12%3.04% | 6.44%
Current vs 7-Day Avg -76.14% | -25.63%-8.61% | -5.09%-35.71% | -5.52%
Prior 7-Day Eod 1.50% | 2.14%2.15% | 3.29%2.48% | 6.27%
Current vs 7-Day Eod -76.68% | -27.30%-27.71% | -10.20%-21.13% | -3.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.52% | 4.28%
Calls: 16.00% | 4.32%
Puts: 19.05% | 4.24%
Prior 5.42% | 4.15%
Calls: 6.15% | 3.24%
Puts: 4.68% | 5.06%
Current vs Prior +223.25% | +3.13%
Prior 7-Day Avg 10.14% | 6.22%
Calls: 10.26% | 5.93%
Puts: 10.02% | 6.52%
Current vs 7-Day Avg +72.78% | -31.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($208.28M) vs puts ($14.59M). Massive premium surge with dollar volume up 228% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (311,981 calls vs 70,078 puts).

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 1,024 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 1279.6080.15$79.880.7%141.001
$330.00Aug 1274.6075.15$74.880.7%131.00--
$325.00Aug 2180.0580.65$80.350.7%--1.0066
$341.00Aug 1463.8064.30$64.050.8%161.00--
$335.00Aug 1269.6070.15$69.880.8%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 2179.7580.35$80.050.7%11.00500
$440.00Sep 1836.6037.00$36.801.1%20.83417
$460.00Aug 2154.7555.35$55.051.1%11.005
$430.00Aug 2825.9526.30$26.131.3%710.851
$440.00Aug 2835.2535.75$35.501.4%--0.9123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.69, cheapest $0.42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 120.330.38$0.3613.9%7.5K0.412.4K
$414.00Aug 140.500.55$0.539.4%2100.13297
$415.00Aug 140.410.47$0.4413.6%9510.115.2K
$413.00Aug 140.600.66$0.639.5%1820.151.2K
$412.00Aug 140.740.80$0.777.8%2810.18234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 120.380.46$0.4219.0%3.4K0.5992
$394.00Aug 140.300.34$0.3212.5%1610.09189
$396.00Aug 140.450.50$0.4810.4%2450.12245
$397.00Aug 140.550.61$0.5810.3%1530.15146
$398.00Aug 140.680.74$0.718.5%1.2K0.18411

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 646 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 1463.4065.55$64.473.3%161.006
$325.00Aug 1279.6080.15$79.880.7%141.001
$330.00Aug 1274.6075.15$74.880.7%131.00--
$350.00Aug 1254.6555.20$54.931.0%471.003
$353.00Aug 1251.6552.15$51.901.0%141.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$408.00Aug 122.943.35$3.1513.0%341.0010
$409.00Aug 123.854.40$4.1313.3%21.006
$410.00Aug 124.805.40$5.1011.8%71.0029
$411.00Aug 125.806.40$6.109.8%41.0016
$412.00Aug 126.857.40$7.137.7%171.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,383 active (total vol 379.7K, top 72.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 188.558.70$8.631.7%72.0K0.4026.2K
$410.00Sep 1810.4010.65$10.532.4%56.6K0.4569.8K
$425.00Sep 185.605.70$5.651.8%20.7K0.2941.3K
$450.00Sep 181.912.00$1.964.6%16.9K0.1236.7K
$440.00Sep 182.943.05$3.003.7%13.7K0.1717.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 141.051.11$1.085.6%4.4K0.25426
$390.00Aug 140.140.21$0.1838.9%3.9K0.052.1K
$405.00Aug 120.380.46$0.4219.0%3.4K0.5992
$404.00Aug 120.070.15$0.1172.7%3.3K0.2195
$403.00Aug 120.020.03$0.0333.3%2.8K0.05328

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. 546 found (best R:R 2.70, avg 4.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$357.00$358.00Sep 18$0.27$0.73$0.2794%2.70$357.27
$337.00$338.00Sep 18$0.33$0.67$0.3397%2.03$337.33
$343.00$344.00Sep 18$0.35$0.65$0.3597%1.86$343.35
$340.00$341.00Aug 14$0.42$0.58$0.42100%1.38$340.42
$367.00$368.00Aug 28$0.39$0.61$0.3996%1.56$367.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$414.00$411.00Aug 24$1.88$1.12$1.8870%0.60$412.12
$406.00$405.00Aug 26$0.38$0.62$0.3851%1.63$405.62
$355.00$350.00Sep 25$0.15$4.85$0.156%32.33$354.85
$371.00$360.00Aug 26$0.18$10.82$0.185%60.11$370.82
$380.00$375.00Aug 26$0.21$4.79$0.218%22.81$379.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 396 found (best R:R 0.76, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$406.00Aug 12$0.28$0.28$0.7258%0.39$405.28
$410.00$415.00Aug 17$0.98$0.98$4.0270%0.24$410.98
$405.00$406.00Aug 24$0.50$0.50$0.5050%1.00$405.50
$405.00$406.00Aug 21$0.50$0.50$0.5050%1.00$405.50
$406.00$407.00Aug 19$0.46$0.46$0.5453%0.85$406.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$397.00Sep 25$1.30$1.30$1.7058%0.76$398.70
$397.00$396.00Sep 4$0.43$0.43$0.5765%0.75$396.57
$403.00$400.00Sep 25$1.40$1.40$1.6054%0.88$401.60
$392.00$391.00Sep 25$0.38$0.38$0.6268%0.61$391.62
$399.00$398.00Sep 11$0.45$0.45$0.5560%0.82$398.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.49, cheapest $2.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Aug 12Aug 14$2.5719.1%24.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Aug 12Aug 14$2.4119.7%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.19% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$405.00Aug 12$0.36$0.42$0.78$404.22$405.780.19%
$404.00Aug 12$1.00$0.11$1.11$402.89$405.110.27%
$406.00Aug 12$0.08$1.14$1.22$404.78$407.220.30%
$403.00Aug 12$1.96$0.03$1.99$401.01$404.990.49%
$407.00Aug 12$0.02$2.19$2.21$404.79$409.210.55%
$402.00Aug 12$2.85$0.01$2.86$399.14$404.860.71%
$408.00Aug 12$0.01$3.15$3.16$404.84$411.160.78%
$401.00Aug 12$3.83$0.02$3.85$397.15$404.850.95%
$409.00Aug 12$0.01$4.13$4.14$404.86$413.141.02%
$400.00Aug 12$4.93$0.01$4.94$395.06$404.941.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.03% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$406.00$403.00Aug 12$0.08$0.03$0.11$402.89$406.11
$406.00$404.00Aug 12$0.08$0.11$0.19$403.81$406.19
$405.00$404.00Aug 12$0.36$0.11$0.47$403.53$405.47
$405.00$403.00Aug 12$0.36$0.03$0.39$402.61$405.39
$409.00$400.00Aug 14$1.40$1.08$2.48$397.52$411.48
$409.00$401.00Aug 14$1.40$1.32$2.72$398.28$411.72
$408.00$400.00Aug 14$1.69$1.08$2.77$397.23$410.77
$409.00$402.00Aug 14$1.40$1.61$3.01$398.99$412.01
$408.00$401.00Aug 14$1.69$1.32$3.01$397.99$411.01
$408.00$402.00Aug 14$1.69$1.61$3.30$398.70$411.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 0.75, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/381414/415Aug 28$0.43$0.5755%0.75$380.57$414.43
395/396413/414Aug 21$0.52$0.4844%1.08$395.48$413.52
398/399413/414Aug 21$0.59$0.4136%1.44$398.41$413.59
395/396411/412Aug 21$0.56$0.4439%1.27$395.44$411.56
398/399411/412Aug 21$0.63$0.3732%1.70$398.37$411.63
391/392414/415Aug 28$0.53$0.4742%1.13$391.47$414.53
393/394413/414Aug 21$0.47$0.5348%0.89$393.53$413.47
395/396414/415Aug 21$0.49$0.5146%0.96$395.51$414.49
398/399414/415Aug 21$0.56$0.4439%1.27$398.44$414.56
390/391414/415Aug 28$0.51$0.4944%1.04$390.49$414.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$404.00$405.00$406.00Aug 12$0.36$0.6467%1.78
$420.00$425.00$430.00Aug 26$0.19$4.8110%25.32
$430.00$435.00$440.00Sep 25$0.10$4.907%49.00
$425.00$430.00$435.00Aug 24$0.10$4.907%49.00
$425.00$430.00$435.00Aug 28$0.15$4.858%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Aug 21$0.06$9.946%165.67
$430.00$440.00$450.00Sep 18$0.53$9.4712%17.87
$403.00$404.00$405.00Aug 12$0.23$0.7754%3.35
$404.00$405.00$406.00Aug 12$0.41$0.5967%1.44
$420.00$425.00$430.00Sep 18$0.20$4.8010%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. 535 found (best net $-5.77, 523 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$382.001:2Sep 25-$14.33$2.67
$415.00$420.001:2Aug 17-$0.02$4.98
$420.00$425.001:2Aug 19-$0.26$4.74
$420.00$425.001:2Aug 17-$0.08$4.92
$415.00$420.001:2Aug 24-$0.92$4.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$418.001:2Aug 28-$5.77$6.23
$430.00$415.001:2Sep 25-$7.30$7.70
$420.00$410.001:2Sep 4-$5.02$4.98
$475.00$450.001:2Sep 18-$21.70$3.30
$415.00$410.001:2Aug 17-$2.90$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 3.19%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$407.00Sep 25$12.900.490.5%3.19%3.69%2342
$410.00Sep 25$11.600.461.2%2.86%4.11%3676
$405.00Sep 25$13.850.520.0%3.42%3.43%51105
$406.00Sep 25$13.350.500.3%3.30%3.56%417
$408.00Sep 25$12.450.480.8%3.07%3.83%1053
$409.00Sep 25$12.000.471.0%2.96%3.96%115
$415.00Sep 25$9.650.412.5%2.38%4.86%3791
$420.00Sep 25$7.950.353.7%1.96%5.68%83153
$405.00Sep 18$12.700.510.0%3.14%3.15%1.0K5.1K
$407.00Sep 18$11.750.490.5%2.90%3.41%70195

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 311,981
Total Puts 70,078
Put/Call Ratio 0.22
Net Difference 241,903

Prior's Put/Call Breakdown

Total Calls 130,079
Total Puts 45,723
Put/Call Ratio 0.35
Net Difference 84,356

Prior 7-Day Put/Call Summary

Total Calls 1,861,887
Total Puts 535,051
Average Put/Call Ratio 0.40
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