Tour v509
GLD
SPDR Gold Shares
$401.51 +0.64%
(8/14 13:00) ◀
|
Friday, August 14, 2026 (2:00pm)
January 2026
|
▶ (8/14 15:00)
◀ 8/14 14:00 ▶

Option Volume

Detail
ℹ
Current (08/14 2:00pm) 200,227
Calls: 110,193 (55%)
Puts: 90,034 (45%)
Prior (08/13) 149,606
Calls: 95,685 (64%)
Puts: 53,921 (36%)
Current vs Prior +33.84%
Calls: +15.16% (Calls)
Puts: +66.97% (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 -48.65%
Calls: -64.15%
Puts: +9.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 2:00pm) $50.41M
Calls: $38.85M (77%)
Puts: $11.56M (23%)
Prior (08/13) $42.11M
Calls: $30.99M (74%)
Puts: $11.12M (26%)
Current vs Prior +19.72%
Calls: +25.36%
Puts: +4.00%
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 -75.20%
Calls: -77.17%
Puts: -65.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 2:00pm) 0.82
Prior (08/13) 0.56
Current vs Prior +44.99%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +144.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14 2:00pm) 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 0.35% | 1.10%0.35% | 2.24%1.10% | 5.54%
Prior 1.12% | 1.54%1.12% | 2.50%1.54% | 5.63%
Current vs Prior -68.95% | -28.80%-68.95% | -10.59%-28.79% | -1.65%
Prior 7-Day Avg 1.52% | 2.05%1.54% | 3.03%2.61% | 6.32%
Current vs 7-Day Avg -77.01% | -46.44%-77.38% | -26.07%-57.96% | -12.32%
Prior 7-Day Eod 1.12% | 1.54%1.11% | 2.50%1.55% | 5.63%
Current vs 7-Day Eod -68.95% | -28.80%-68.67% | -10.59%-29.14% | -1.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.83% | 5.23%
Calls: 19.72% | 4.91%
Puts: 15.94% | 5.56%
Prior 5.79% | 4.21%
Calls: 5.91% | 4.44%
Puts: 5.67% | 3.99%
Current vs Prior +207.94% | +24.23%
Prior 7-Day Avg 9.10% | 5.63%
Calls: 9.16% | 5.23%
Puts: 9.05% | 6.04%
Current vs 7-Day Avg +95.87% | -7.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($38.85M) vs puts ($11.56M). P/C ratio rising 45% - increased hedging/bearish positioning. Call-heavy open interest (1,972,186 calls vs 517,852 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 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
14:00BULLISHBULLISHBULLISH
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 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1825.9026.05$25.980.6%140.804.7K
$335.00Sep 1867.9068.40$68.150.7%--0.98273
$340.00Aug 2161.5562.05$61.800.8%--1.0061
$363.00Sep 1840.9541.30$41.130.9%--0.92157
$335.00Aug 2866.8567.45$67.150.9%--0.9940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 2548.7049.20$48.951.0%10.892
$440.00Sep 1838.9539.35$39.151.0%40.87417
$440.00Sep 2539.3539.80$39.581.1%10.852
$430.00Sep 1829.9530.30$30.131.2%40.81971
$475.00Sep 1873.0073.95$73.471.3%--1.00300

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 105 found (avg $0.62, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$403.00Aug 140.050.06$0.0616.7%7.5K0.101.1K
$402.00Aug 140.200.23$0.2213.6%3.6K0.321.2K
$401.00Aug 140.640.78$0.7119.7%1.3K0.701.6K
$408.00Aug 170.270.32$0.3016.7%4020.11255
$407.00Aug 170.370.40$0.397.7%3590.14311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.00Aug 140.630.74$0.6915.9%4.4K0.68255
$395.00Aug 170.240.29$0.2718.5%3430.10213
$396.00Aug 170.330.39$0.3616.7%1270.14138
$397.00Aug 170.470.52$0.5010.0%2.9K0.18202
$398.00Aug 170.650.73$0.6911.6%2.7K0.24132

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 599 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 1776.2078.20$77.202.6%11.00--
$353.00Aug 1748.2048.90$48.551.4%21.00--
$354.00Aug 1747.2547.95$47.601.5%21.00--
$355.00Aug 1746.3046.90$46.601.3%11.006
$356.00Aug 1745.3045.90$45.601.3%11.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 143.253.60$3.4310.2%1861.00530
$406.00Aug 144.254.65$4.459.0%2521.00266
$407.00Aug 145.255.65$5.457.3%541.00101
$408.00Aug 146.106.75$6.4310.1%141.00113
$409.00Aug 147.157.75$7.458.1%71.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,152 active (total vol 199.0K, top 25.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$403.00Aug 140.050.06$0.0616.7%7.5K0.101.1K
$404.00Aug 140.010.02$0.0250.0%6.6K0.032.4K
$425.00Sep 183.703.85$3.784.0%5.3K0.2341.9K
$445.00Sep 181.391.45$1.424.2%5.1K0.10120.6K
$400.00Aug 141.471.81$1.6420.7%3.8K0.927.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 180.570.60$0.595.1%25.9K0.0440.7K
$400.00Aug 140.030.05$0.0450.0%7.1K0.082.7K
$402.00Aug 140.630.74$0.6915.9%4.4K0.68255
$401.00Aug 140.160.22$0.1931.6%3.2K0.30336
$397.00Aug 170.470.52$0.5010.0%2.9K0.18202

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. 491 found (best R:R 3.17, avg 5.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$358.00$359.00Aug 28$0.24$0.76$0.2498%3.17$358.24
$342.00$343.00Sep 18$0.25$0.75$0.2597%3.00$342.25
$356.00$357.00Sep 18$0.33$0.67$0.3394%2.03$356.33
$425.00$435.00Aug 26$0.26$9.74$0.268%37.46$425.26
$460.00$465.00Sep 25$0.12$4.88$0.127%40.67$460.12
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
$359.00$355.00Sep 25$0.21$3.79$0.218%18.05$358.79
$383.00$381.00Aug 26$0.12$1.88$0.1210%15.67$382.88
$378.00$370.00Aug 26$0.23$7.77$0.237%33.78$377.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 0.57, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$403.00$404.00Aug 21$0.46$0.46$0.5455%0.85$403.46
$402.00$403.00Aug 14$0.16$0.16$0.8468%0.19$402.16
$407.00$408.00Aug 21$0.31$0.31$0.6969%0.45$407.31
$402.00$403.00Sep 25$0.52$0.52$0.4849%1.08$402.52
$403.00$404.00Sep 18$0.50$0.50$0.5051%1.00$403.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$394.00$390.00Sep 25$1.45$1.45$2.5562%0.57$392.55
$395.00$394.00Sep 4$0.39$0.39$0.6164%0.64$394.61
$375.00$374.00Aug 28$0.10$0.10$0.9093%0.11$374.90
$401.00$400.00Aug 14$0.15$0.15$0.8570%0.18$400.85
$399.00$398.00Aug 26$0.44$0.44$0.5658%0.79$398.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.50, cheapest $1.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.00Aug 14Aug 17$1.5216.0%13.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.00Aug 14Aug 17$1.4716.0%13.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.22% of stock, avg 5.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$401.00Aug 14$0.71$0.19$0.90$400.10$401.900.22%
$402.00Aug 14$0.22$0.69$0.91$401.09$402.910.23%
$403.00Aug 14$0.06$1.49$1.55$401.45$404.550.39%
$400.00Aug 14$1.64$0.04$1.68$398.32$401.680.42%
$404.00Aug 14$0.02$2.50$2.52$401.48$406.520.63%
$399.00Aug 14$2.58$0.03$2.61$396.39$401.610.65%
$405.00Aug 14$0.02$3.43$3.45$401.55$408.450.86%
$398.00Aug 14$3.53$0.02$3.55$394.45$401.550.88%
$401.00Aug 17$2.24$1.67$3.91$397.09$404.910.97%
$402.00Aug 17$1.74$2.16$3.90$398.10$405.900.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.02% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$403.00$400.00Aug 14$0.06$0.04$0.10$399.90$403.10
$403.00$401.00Aug 14$0.06$0.19$0.25$400.75$403.25
$402.00$400.00Aug 14$0.22$0.04$0.26$399.74$402.26
$402.00$401.00Aug 14$0.22$0.19$0.41$400.59$402.41
$406.00$397.00Aug 17$0.52$0.50$1.02$395.98$407.02
$406.00$398.00Aug 17$0.52$0.69$1.21$396.79$407.21
$405.00$397.00Aug 17$0.72$0.50$1.22$395.78$406.22
$405.00$398.00Aug 17$0.72$0.69$1.41$396.59$406.41
$406.00$399.00Aug 17$0.52$0.93$1.45$397.55$407.45
$404.00$397.00Aug 17$0.98$0.50$1.48$395.52$405.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 0.67, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
374/375410/411Aug 28$0.40$0.6062%0.67$374.60$410.40
374/375409/410Aug 28$0.39$0.6159%0.64$374.61$409.39
392/393410/411Aug 28$0.58$0.4240%1.38$392.42$410.58
374/375411/412Aug 28$0.34$0.6663%0.52$374.66$411.34
396/397407/408Aug 21$0.61$0.3936%1.56$396.39$407.61
392/393407/408Aug 21$0.49$0.5148%0.96$392.51$407.49
389/390407/408Aug 21$0.42$0.5854%0.72$389.58$407.42
390/391407/408Aug 21$0.44$0.5652%0.79$390.56$407.44
394/395407/408Aug 21$0.54$0.4642%1.17$394.46$407.54
395/396407/408Aug 21$0.57$0.4339%1.33$395.43$407.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 280 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$401.00$402.00$403.00Aug 14$0.33$0.6760%2.03
$420.00$425.00$430.00Aug 24$0.06$4.945%82.33
$410.00$415.00$420.00Aug 17$0.08$4.925%61.50
$402.00$403.00$404.00Aug 14$0.12$0.8829%7.33
$430.00$435.00$440.00Sep 11$0.11$4.896%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$401.00$402.00$403.00Aug 14$0.30$0.7060%2.33
$430.00$440.00$450.00Sep 18$0.43$9.5710%22.26
$400.00$401.00$402.00Aug 14$0.35$0.6560%1.86
$430.00$435.00$440.00Aug 21$0.11$4.896%44.45
$401.00$402.00$403.00Aug 17$0.06$0.9416%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 562 found (best net $-5.98, 541 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$371.00$385.001:2Aug 26-$3.88$10.12
$325.00$353.001:2Aug 17-$19.90$8.10
$415.00$420.001:2Aug 24-$0.10$4.90
$425.00$435.001:2Aug 26-$0.08$9.92
$399.00$400.001:2Aug 14-$0.70$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Sep 25-$5.98$14.02
$410.00$403.001:2Aug 26-$1.61$5.39
$415.00$410.001:2Aug 17-$3.62$1.38
$475.00$450.001:2Sep 18-$23.73$1.27
$404.00$403.001:2Aug 14-$0.48$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 3.11%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$402.00Sep 25$12.500.510.1%3.11%3.24%1025
$404.00Sep 25$11.550.490.6%2.88%3.50%142
$405.00Sep 25$11.100.470.9%2.76%3.63%3154
$406.00Sep 25$10.650.461.1%2.65%3.77%--34
$403.00Sep 25$11.950.490.4%2.98%3.35%547
$407.00Sep 25$10.200.451.4%2.54%3.91%870
$408.00Sep 25$9.800.441.6%2.44%4.06%655
$409.00Sep 25$9.400.421.9%2.34%4.21%--11
$410.00Sep 25$9.000.412.1%2.24%4.36%78181
$412.00Sep 25$8.250.392.6%2.05%4.67%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 110,193
Total Puts 90,034
Put/Call Ratio 0.82
Net Difference 20,159

Prior's Put/Call Breakdown

Total Calls 95,685
Total Puts 53,921
Put/Call Ratio 0.56
Net Difference 41,764

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