Tour v509
GLD
SPDR Gold Shares
$401.98 +0.76%
(8/14 10:00) ◀
|
Friday, August 14, 2026 (11:00am)
January 2026
|
▶ (8/14 12:00)
◀ 8/14 11:00 ▶

Option Volume

Detail
ℹ
Current (08/14 11:00am) 105,714
Calls: 50,382 (48%)
Puts: 55,332 (52%)
Prior (08/13) 66,035
Calls: 41,266 (62%)
Puts: 24,769 (38%)
Current vs Prior +60.09%
Calls: +22.09% (Calls)
Puts: +123.39% (Puts)
Prior 7-Day Total 2,729,313
Calls: 2,151,356 (79%)
Puts: 577,957 (21%)
Prior 7-Day Average 389,901
Calls: 307,336 (79%)
Puts: 82,565 (21%)
Current vs Prior 7-Day Avg -72.89%
Calls: -83.61%
Puts: -32.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 11:00am) $28.77M
Calls: $21.79M (76%)
Puts: $6.98M (24%)
Prior (08/13) $19.64M
Calls: $14.96M (76%)
Puts: $4.68M (24%)
Current vs Prior +46.49%
Calls: +45.65%
Puts: +49.17%
Prior 7-Day Total $1.42B
Calls: $1.19B (84%)
Puts: $231.84M (16%)
Prior 7-Day Average $203.30M
Calls: $170.18M (84%)
Puts: $33.12M (16%)
Current vs Prior 7-Day Avg -85.85%
Calls: -87.20%
Puts: -78.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 11:00am) 1.10
Prior (08/13) 0.60
Current vs Prior +82.97%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +229.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 11:00am) 2,490,038
Calls: 1,972,186 (79%)
Puts: 517,852 (21%)
Prior (08/13) 2,445,614
Calls: 1,944,191 (79%)
Puts: 501,423 (21%)
Current vs Prior +1.82%
Prior 7-Day Total 14,782,554
Calls: 11,292,178 (76%)
Puts: 3,490,376 (24%)
Prior 7-Day Average 2,111,793
Calls: 1,613,168 (76%)
Puts: 498,625 (24%)
Current vs Prior 7-Day Avg +17.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.49% | 1.13%0.49% | 2.29%1.13% | 5.57%
Prior 1.12% | 1.54%1.12% | 2.50%1.54% | 5.63%
Current vs Prior -56.80% | -26.78%-56.80% | -8.51%-26.78% | -1.20%
Prior 7-Day Avg 1.52% | 2.05%1.54% | 3.03%2.61% | 6.32%
Current vs 7-Day Avg -68.02% | -44.93%-68.54% | -24.34%-56.77% | -11.91%
Prior 7-Day Eod 1.12% | 1.54%1.11% | 2.50%1.55% | 5.63%
Current vs 7-Day Eod -56.80% | -26.78%-56.41% | -8.51%-27.13% | -1.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.05% | 6.00%
Calls: 13.39% | 7.51%
Puts: 14.71% | 4.50%
Prior 5.79% | 4.21%
Calls: 5.91% | 4.44%
Puts: 5.67% | 3.99%
Current vs Prior +142.66% | +42.52%
Prior 7-Day Avg 9.10% | 5.63%
Calls: 9.16% | 5.23%
Puts: 9.05% | 6.04%
Current vs 7-Day Avg +54.35% | +6.54%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($21.79M) vs puts ($6.98M). Above-average activity with volume up 60% vs prior. Slightly bearish P/C ratio of 1.10. P/C ratio rising 83% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:00BULLISHNEUTRALMIXED
10:00BULLISHBEARISHBEARISH

📈 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 890 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 1471.6072.15$71.880.8%--1.0020
$325.00Aug 1476.5577.15$76.850.8%11.0011
$335.00Aug 2166.8067.45$67.131.0%11.00132
$340.00Aug 1461.6062.20$61.901.0%361.007
$330.00Aug 2171.7572.45$72.101.0%--1.0052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1838.6039.05$38.831.2%--0.87417
$430.00Sep 1829.6530.05$29.851.3%--0.81971
$450.00Aug 2147.8048.45$48.131.4%--0.9962
$475.00Sep 1872.6073.60$73.101.4%--1.00300
$420.00Sep 1821.5521.90$21.731.6%200.718.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 95 found (avg $0.64, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$403.00Aug 140.250.30$0.2817.9%2.7K0.251.1K
$402.00Aug 140.610.70$0.6613.6%1.7K0.471.2K
$408.00Aug 170.300.36$0.3318.2%880.12255
$407.00Aug 170.420.48$0.4513.3%2370.16311
$406.00Aug 170.590.67$0.6312.7%2320.21281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$399.00Aug 140.060.07$0.0714.3%4490.081.4K
$401.00Aug 140.300.33$0.329.4%1.1K0.31336
$402.00Aug 140.630.73$0.6814.7%2.3K0.54255
$396.00Aug 170.360.41$0.3912.8%550.14138
$397.00Aug 170.470.54$0.5113.7%1530.18202

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 549 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 1476.5577.15$76.850.8%11.0011
$330.00Aug 1471.6072.15$71.880.8%--1.0020
$335.00Aug 1466.5067.15$66.831.0%--1.0021
$340.00Aug 1461.6062.20$61.901.0%361.007
$341.00Aug 1460.5561.30$60.931.2%431.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Sep 1872.6073.60$73.101.4%--1.00300
$419.00Aug 1416.8517.45$17.153.5%31.00--
$420.00Aug 1417.8518.45$18.153.3%30.9910
$408.00Aug 145.906.40$6.158.1%20.99113
$450.00Aug 2147.8048.45$48.131.4%--0.9962

Most actively traded options today. High liquidity = easy entry/exit. 932 active (total vol 105.2K, top 25.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 210.770.84$0.818.6%2.7K0.148.6K
$403.00Aug 140.250.30$0.2817.9%2.7K0.251.1K
$404.00Aug 140.090.12$0.1127.3%2.6K0.102.4K
$400.00Aug 142.002.18$2.098.6%2.2K0.857.0K
$405.00Aug 213.053.20$3.134.8%2.1K0.396.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 180.570.62$0.608.3%25.9K0.0440.7K
$402.00Aug 140.630.73$0.6814.7%2.3K0.54255
$400.00Aug 140.110.14$0.1323.1%2.0K0.152.7K
$400.00Sep 189.209.35$9.271.6%1.8K0.4611.4K
$386.00Aug 210.460.53$0.5014.0%1.4K0.09239

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. 483 found (best R:R 2.33, avg 5.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$358.00$359.00Aug 28$0.30$0.70$0.30100%2.33$358.30
$366.00$367.00Aug 28$0.32$0.68$0.3294%2.12$366.32
$336.00$337.00Sep 18$0.40$0.60$0.4098%1.50$336.40
$356.00$357.00Sep 18$0.45$0.55$0.4594%1.22$356.45
$460.00$465.00Sep 25$0.13$4.87$0.137%37.46$460.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$409.00$406.00Aug 28$1.80$1.20$1.8065%0.67$407.20
$359.00$355.00Sep 25$0.20$3.80$0.208%19.00$358.80
$382.00$373.00Aug 24$0.21$8.79$0.217%41.86$381.79
$383.00$381.00Aug 26$0.12$1.88$0.1210%15.67$382.88
$398.00$397.00Sep 18$0.37$0.63$0.3743%1.70$397.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 366 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$402.00$403.00Aug 14$0.38$0.38$0.6254%0.61$402.38
$403.00$404.00Aug 14$0.17$0.17$0.8375%0.20$403.17
$404.00$405.00Aug 24$0.45$0.45$0.5556%0.82$404.45
$403.00$404.00Aug 17$0.39$0.39$0.6159%0.64$403.39
$405.00$406.00Aug 28$0.45$0.45$0.5556%0.82$405.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$376.00$375.00Aug 14$0.13$0.13$0.8797%0.15$375.87
$362.00$361.00Aug 14$0.10$0.10$0.9098%0.11$361.90
$367.00$366.00Aug 14$0.10$0.10$0.9098%0.11$366.90
$346.00$345.00Aug 21$0.10$0.10$0.9099%0.11$345.90
$388.00$387.00Sep 25$0.35$0.35$0.6570%0.54$387.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.29, cheapest $1.22)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$401.00Aug 14Aug 17$1.2617.1%12.9%
$402.00Aug 14Aug 17$1.3517.1%13.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$401.00Aug 14Aug 17$1.2217.1%12.9%
$402.00Aug 14Aug 17$1.3217.1%13.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 432 found (cheapest 0.33% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.00Aug 14$0.66$0.68$1.34$400.66$403.340.33%
$401.00Aug 14$1.27$0.32$1.59$399.41$402.590.40%
$403.00Aug 14$0.28$1.32$1.60$401.40$404.600.40%
$400.00Aug 14$2.09$0.13$2.22$397.78$402.220.55%
$404.00Aug 14$0.11$2.15$2.26$401.74$406.260.56%
$399.00Aug 14$2.97$0.07$3.04$395.96$402.040.76%
$405.00Aug 14$0.04$3.17$3.21$401.79$408.210.80%
$398.00Aug 14$3.98$0.04$4.02$393.98$402.021.00%
$402.00Aug 17$2.01$2.00$4.01$397.99$406.011.00%
$401.00Aug 17$2.53$1.54$4.07$396.93$405.071.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.04% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$404.00$399.00Aug 14$0.11$0.07$0.18$398.82$404.18
$404.00$400.00Aug 14$0.11$0.13$0.24$399.76$404.24
$403.00$399.00Aug 14$0.28$0.07$0.35$398.65$403.35
$403.00$400.00Aug 14$0.28$0.13$0.41$399.59$403.41
$404.00$401.00Aug 14$0.11$0.32$0.43$400.57$404.43
$403.00$401.00Aug 14$0.28$0.32$0.60$400.40$403.60
$402.00$401.00Aug 14$0.66$0.32$0.98$400.02$402.98
$406.00$397.00Aug 17$0.63$0.51$1.14$395.86$407.14
$402.00$400.00Aug 14$0.66$0.13$0.79$399.21$402.79
$402.00$399.00Aug 14$0.66$0.07$0.73$398.27$402.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 0.69, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
345/346407/408Aug 21$0.41$0.5966%0.69$345.59$407.41
345/346410/411Aug 21$0.32$0.6874%0.47$345.68$410.32
345/346408/409Aug 21$0.36$0.6469%0.56$345.64$408.36
345/346411/412Aug 21$0.28$0.7277%0.39$345.72$411.28
345/346409/410Aug 21$0.33$0.6772%0.49$345.67$409.33
375/376403/404Aug 14$0.30$0.7072%0.43$375.70$403.30
361/362403/404Aug 14$0.27$0.7374%0.37$361.73$403.27
366/367403/404Aug 14$0.27$0.7373%0.37$366.73$403.27
395/396407/408Aug 24$0.63$0.3735%1.70$395.37$407.63
395/396410/411Aug 24$0.54$0.4643%1.17$395.46$410.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$415.00$420.00Aug 17$0.06$4.946%82.33
$399.00$400.00$401.00Aug 14$0.06$0.9423%15.67
$410.00$415.00$420.00Sep 18$0.27$4.7312%17.52
$425.00$430.00$435.00Sep 18$0.16$4.848%30.25
$401.00$402.00$403.00Aug 14$0.23$0.7744%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$401.00$402.00Aug 14$0.17$0.8338%4.88
$402.00$403.00$404.00Aug 14$0.19$0.8136%4.26
$410.00$415.00$420.00Sep 18$0.30$4.7012%15.67
$415.00$420.00$425.00Sep 18$0.27$4.7311%17.52
$402.00$403.00$404.00Aug 17$0.07$0.9315%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 539 found (best net $-4.42, 522 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$361.001:2Aug 17-$4.42$31.58
$388.00$395.001:2Aug 26-$4.51$2.49
$401.00$402.001:2Aug 14-$0.05$0.95
$425.00$435.001:2Aug 26-$0.05$9.95
$415.00$420.001:2Aug 24-$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$410.001:2Aug 17-$3.22$1.78
$475.00$450.001:2Sep 18-$23.80$1.20
$404.00$403.001:2Aug 14-$0.49$0.51
$415.00$410.001:2Aug 19-$4.16$0.84
$378.00$370.001:2Aug 26-$0.01$7.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 3.17%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$402.00Sep 25$12.750.510.0%3.17%3.18%225
$403.00Sep 25$12.250.500.2%3.05%3.30%147
$404.00Sep 25$11.750.490.5%2.92%3.43%142
$405.00Sep 25$11.300.480.8%2.81%3.56%--154
$406.00Sep 25$10.850.471.0%2.70%3.70%--34
$407.00Sep 25$10.400.451.2%2.59%3.84%870
$408.00Sep 25$9.950.441.5%2.48%3.97%--55
$409.00Sep 25$9.550.431.8%2.38%4.12%--11
$410.00Sep 25$9.150.422.0%2.28%4.27%60181
$412.00Sep 25$8.400.392.5%2.09%4.58%4--

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 50,382
Total Puts 55,332
Put/Call Ratio 1.10
Net Difference -4,950

Prior's Put/Call Breakdown

Total Calls 41,266
Total Puts 24,769
Put/Call Ratio 0.60
Net Difference 16,497

Prior 7-Day Put/Call Summary

Total Calls 2,151,356
Total Puts 577,957
Average Put/Call Ratio 0.33
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