Tour v509
GLD
SPDR Gold Shares
$402.25 +0.82%
(8/14 12:00) ◀
|
Friday, August 14, 2026 (1:00pm)
January 2026
|
▶ (8/14 14:00)
◀ 8/14 13:00 ▶

Option Volume

Detail
ℹ
Current (08/14 1:00pm) 165,916
Calls: 86,709 (52%)
Puts: 79,207 (48%)
Prior (08/13) 130,251
Calls: 82,916 (64%)
Puts: 47,335 (36%)
Current vs Prior +27.38%
Calls: +4.57% (Calls)
Puts: +67.33% (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 -57.45%
Calls: -71.79%
Puts: -4.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 1:00pm) $44.73M
Calls: $34.63M (77%)
Puts: $10.09M (23%)
Prior (08/13) $36.66M
Calls: $27.83M (76%)
Puts: $8.83M (24%)
Current vs Prior +22.02%
Calls: +24.46%
Puts: +14.32%
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 -78.00%
Calls: -79.65%
Puts: -69.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 1:00pm) 0.91
Prior (08/13) 0.57
Current vs Prior +60.01%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +173.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14 1:00pm) 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 0.40% | 1.13%0.40% | 2.29%1.13% | 5.58%
Prior 1.12% | 1.54%1.12% | 2.50%1.54% | 5.63%
Current vs Prior -64.36% | -26.67%-64.36% | -8.47%-26.66% | -0.95%
Prior 7-Day Avg 1.52% | 2.05%1.54% | 3.03%2.61% | 6.32%
Current vs 7-Day Avg -73.61% | -44.84%-74.04% | -24.31%-56.70% | -11.70%
Prior 7-Day Eod 1.12% | 1.54%1.11% | 2.50%1.55% | 5.63%
Current vs 7-Day Eod -64.36% | -26.67%-64.04% | -8.47%-27.02% | -0.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.51% | 5.06%
Calls: 15.38% | 5.07%
Puts: 15.63% | 5.06%
Prior 5.79% | 4.21%
Calls: 5.91% | 4.44%
Puts: 5.67% | 3.99%
Current vs Prior +167.88% | +20.19%
Prior 7-Day Avg 9.10% | 5.63%
Calls: 9.16% | 5.23%
Puts: 9.05% | 6.04%
Current vs 7-Day Avg +70.39% | -10.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($34.63M) vs puts ($10.09M). P/C ratio rising 60% - increased hedging/bearish positioning. Call-heavy open interest (1,972,186 calls vs 517,852 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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
13:00BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALMIXED
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 964 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2162.3562.75$62.550.6%--1.0061
$325.00Aug 2477.4078.00$77.700.8%11.001
$325.00Aug 1477.0077.60$77.300.8%11.0011
$450.00Sep 181.161.17$1.170.9%3330.0852.2K
$330.00Aug 2172.3573.00$72.680.9%--1.0052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1838.3538.70$38.530.9%--0.87417
$450.00Sep 2548.0548.50$48.280.9%10.892
$450.00Aug 2147.4047.90$47.651.0%11.0062
$440.00Sep 2538.7039.15$38.921.2%10.852
$425.00Aug 1422.6022.90$22.751.3%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.63, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.00Aug 140.600.70$0.6515.4%2.8K0.591.2K
$410.00Aug 170.200.23$0.2213.6%1.1K0.096.6K
$409.00Aug 170.260.31$0.2917.2%2030.11182
$408.00Aug 170.360.41$0.3912.8%3810.14255
$407.00Aug 170.500.55$0.539.4%3270.18311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.00Aug 140.360.42$0.3915.4%3.8K0.41255
$403.00Aug 140.881.03$0.9615.6%1.4K0.71456
$396.00Aug 170.300.35$0.3215.6%730.12138
$397.00Aug 170.420.47$0.4411.4%3370.16202
$398.00Aug 170.580.63$0.618.2%2000.21132

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 595 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 1776.2078.50$77.353.0%11.00--
$353.00Aug 1749.0049.75$49.381.5%11.00--
$354.00Aug 1748.0048.70$48.351.4%11.00--
$355.00Aug 1747.0047.70$47.351.5%11.006
$356.00Aug 1746.0046.65$46.331.4%11.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$408.00Aug 145.405.95$5.689.7%141.00113
$409.00Aug 146.607.00$6.805.9%71.0010
$410.00Aug 147.407.95$7.687.2%41.009
$412.00Aug 149.4010.05$9.736.7%11.004
$414.00Aug 1411.3512.00$11.685.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,116 active (total vol 164.9K, top 25.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$403.00Aug 140.210.26$0.2420.8%6.6K0.291.1K
$404.00Aug 140.050.08$0.0742.9%6.4K0.112.4K
$400.00Aug 142.172.35$2.268.0%3.5K0.947.0K
$415.00Aug 210.840.88$0.864.7%3.4K0.148.6K
$410.00Aug 211.671.75$1.714.7%2.9K0.266.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 180.580.61$0.605.0%25.9K0.0440.7K
$400.00Aug 140.030.05$0.0450.0%6.8K0.062.7K
$402.00Aug 140.360.42$0.3915.4%3.8K0.41255
$401.00Aug 140.100.14$0.1233.3%2.1K0.17336
$400.00Sep 189.059.20$9.131.6%1.9K0.4511.4K

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. 490 found (best R:R 0.67, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$356.00$357.00Sep 18$0.60$0.40$0.6094%0.67$356.60
$470.00$480.00Sep 25$0.19$9.81$0.195%51.63$470.19
$425.00$435.00Aug 26$0.31$9.69$0.319%31.26$425.31
$425.00$430.00Sep 25$0.97$4.03$0.9726%4.15$425.97
$460.00$465.00Sep 25$0.15$4.85$0.157%32.33$460.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$379.00$373.00Aug 24$0.11$5.89$0.115%53.55$378.89
$335.00$325.00Sep 25$0.13$9.87$0.133%75.92$334.87
$370.00$368.00Sep 25$0.17$1.83$0.1713%10.76$369.83
$381.00$380.00Sep 18$0.13$0.87$0.1320%6.69$380.87
$359.00$355.00Sep 25$0.21$3.79$0.218%18.05$358.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 1.00, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$403.00$404.00Aug 14$0.17$0.17$0.8371%0.20$403.17
$403.00$404.00Aug 19$0.46$0.46$0.5453%0.85$403.46
$409.00$410.00Aug 28$0.36$0.36$0.6464%0.56$409.36
$403.00$404.00Sep 4$0.50$0.50$0.5050%1.00$403.50
$404.00$405.00Aug 17$0.33$0.33$0.6763%0.49$404.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$399.00Sep 11$0.50$0.50$0.5055%1.00$399.50
$401.00$400.00Sep 25$0.51$0.51$0.4953%1.04$400.49
$398.00$397.00Sep 11$0.45$0.45$0.5559%0.82$397.55
$388.00$387.00Sep 25$0.33$0.33$0.6771%0.49$387.67
$402.00$401.00Aug 14$0.27$0.27$0.7359%0.37$401.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.50, cheapest $1.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.00Aug 14Aug 17$1.5216.6%13.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.00Aug 14Aug 17$1.4916.6%13.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 467 found (cheapest 0.26% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.00Aug 14$0.65$0.39$1.04$400.96$403.040.26%
$403.00Aug 14$0.24$0.96$1.20$401.80$404.200.30%
$401.00Aug 14$1.41$0.12$1.53$399.47$402.530.38%
$404.00Aug 14$0.07$1.79$1.86$402.14$405.860.46%
$400.00Aug 14$2.26$0.04$2.30$397.70$402.300.57%
$405.00Aug 14$0.03$2.69$2.72$402.28$407.720.68%
$399.00Aug 14$3.33$0.03$3.36$395.64$402.360.84%
$406.00Aug 14$0.03$3.70$3.73$402.27$409.730.93%
$402.00Aug 17$2.17$1.88$4.05$397.95$406.051.01%
$403.00Aug 17$1.69$2.37$4.06$398.94$407.061.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.03% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$404.00$400.00Aug 14$0.07$0.04$0.11$399.89$404.11
$404.00$401.00Aug 14$0.07$0.12$0.19$400.81$404.19
$403.00$400.00Aug 14$0.24$0.04$0.28$399.72$403.28
$403.00$401.00Aug 14$0.24$0.12$0.36$400.64$403.36
$404.00$402.00Aug 14$0.07$0.39$0.46$401.54$404.46
$403.00$402.00Aug 14$0.24$0.39$0.63$401.37$403.63
$407.00$398.00Aug 17$0.53$0.61$1.14$396.86$408.14
$406.00$398.00Aug 17$0.72$0.61$1.33$396.67$407.33
$407.00$399.00Aug 17$0.53$0.82$1.35$397.65$408.35
$406.00$399.00Aug 17$0.72$0.82$1.54$397.46$407.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 0.67, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
369/370412/413Sep 4$0.40$0.6058%0.67$369.60$412.40
385/386412/413Aug 28$0.42$0.5854%0.72$385.58$412.42
389/390412/413Aug 28$0.48$0.5248%0.92$389.52$412.48
394/395409/410Aug 26$0.59$0.4137%1.44$394.41$409.59
391/392409/410Aug 26$0.52$0.4844%1.08$391.48$409.52
394/395413/414Aug 26$0.50$0.5046%1.00$394.50$413.50
383/384412/413Aug 28$0.39$0.6157%0.64$383.61$412.39
391/392412/413Aug 28$0.51$0.4945%1.04$391.49$412.51
392/393412/413Aug 28$0.53$0.4743%1.13$392.47$412.53
393/394412/413Aug 28$0.55$0.4541%1.22$393.45$412.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$401.00$402.00Aug 14$0.09$0.9135%10.11
$410.00$415.00$420.00Aug 17$0.09$4.917%54.56
$402.00$403.00$404.00Aug 14$0.24$0.7648%3.17
$420.00$425.00$430.00Aug 24$0.11$4.896%44.45
$420.00$425.00$430.00Aug 28$0.18$4.829%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Sep 18$0.42$9.5810%22.81
$430.00$435.00$440.00Aug 21$0.06$4.946%82.33
$403.00$404.00$405.00Aug 14$0.07$0.9324%13.29
$401.00$402.00$403.00Aug 14$0.30$0.7054%2.33
$402.00$403.00$404.00Aug 14$0.26$0.7448%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 548 found (best net $-5.64, 529 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$371.00$385.001:2Aug 26-$5.18$8.82
$325.00$353.001:2Aug 17-$21.41$6.59
$425.00$435.001:2Aug 26-$0.04$9.96
$415.00$420.001:2Aug 24-$0.15$4.85
$400.00$401.001:2Aug 14-$0.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Sep 25-$5.64$14.36
$410.00$403.001:2Aug 26-$1.50$5.50
$415.00$410.001:2Aug 17-$3.03$1.97
$475.00$450.001:2Sep 18-$23.29$1.71
$404.00$403.001:2Aug 14-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 3.10%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$403.00Sep 25$12.450.500.2%3.10%3.28%147
$404.00Sep 25$11.950.490.4%2.97%3.41%142
$405.00Sep 25$11.500.480.7%2.86%3.54%2154
$406.00Sep 25$11.050.470.9%2.75%3.68%--34
$407.00Sep 25$10.600.461.2%2.64%3.82%870
$408.00Sep 25$10.150.451.4%2.52%3.95%--55
$409.00Sep 25$9.750.431.7%2.42%4.10%--11
$410.00Sep 25$9.350.421.9%2.32%4.25%77181
$412.00Sep 25$8.600.402.4%2.14%4.56%4--
$415.00Sep 25$7.550.363.2%1.88%5.05%1499

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 86,709
Total Puts 79,207
Put/Call Ratio 0.91
Net Difference 7,502

Prior's Put/Call Breakdown

Total Calls 82,916
Total Puts 47,335
Put/Call Ratio 0.57
Net Difference 35,581

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