Tour v509
GLD
SPDR Gold Shares
$401.48 +0.63%
$401.28 (-0.05%)🌙
as of 08/14 04:00 PM
(8/14 15:22) ◀
|
Friday, August 14, 2026 (4:00pm)
January 2026
|
▶ (8/14 18:02)
◀ 8/14 16:00 ▶

Option Volume

Detail
ℹ
Current (08/14 4:00pm) 269,853
Calls: 150,776 (56%)
Puts: 119,077 (44%)
Prior (08/13) 198,288
Calls: 120,509 (61%)
Puts: 77,779 (39%)
Current vs Prior +36.09%
Calls: +25.12% (Calls)
Puts: +53.10% (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 -30.79%
Calls: -50.94%
Puts: +44.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 4:00pm) $77.06M
Calls: $48.72M (63%)
Puts: $28.35M (37%)
Prior (08/13) $91.80M
Calls: $38.55M (42%)
Puts: $53.25M (58%)
Current vs Prior -16.05%
Calls: +26.38%
Puts: -46.77%
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 -62.09%
Calls: -71.37%
Puts: -14.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 4:00pm) 0.79
Prior (08/13) 0.65
Current vs Prior +22.36%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +136.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14 4:00pm) 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 0.29% | 1.06%0.29% | 2.17%1.06% | 5.55%
Prior 1.12% | 1.54%1.12% | 2.50%1.54% | 5.63%
Current vs Prior -5.51% | +11.83%-73.83% | -13.38%-31.05% | -1.51%
Prior 7-Day Avg 1.52% | 2.05%1.54% | 3.03%2.61% | 6.32%
Current vs 7-Day Avg -30.05% | -15.89%-80.94% | -28.37%-59.29% | -12.20%
Prior 7-Day Eod 1.12% | 1.54%1.11% | 2.50%1.55% | 5.63%
Current vs 7-Day Eod -5.51% | +11.83%-73.59% | -13.37%-31.39% | -1.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.45% | 7.23%
Calls: 26.67% | 7.29%
Puts: 22.22% | 7.18%
Prior 5.79% | 4.21%
Calls: 5.91% | 4.44%
Puts: 5.67% | 3.99%
Current vs Prior +322.28% | +71.73%
Prior 7-Day Avg 9.10% | 5.63%
Calls: 9.16% | 5.23%
Puts: 9.05% | 6.04%
Current vs 7-Day Avg +168.60% | +28.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($48.72M). 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 BEARISH
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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 910 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 1476.0076.65$76.330.9%11.0011
$330.00Aug 1471.0071.70$71.351.0%--1.0020
$330.00Aug 2171.2071.95$71.581.0%81.0052
$335.00Aug 2166.2567.00$66.631.1%121.00132
$335.00Aug 1466.0066.75$66.381.1%11.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 2539.5040.00$39.751.3%10.862
$425.00Sep 1825.9026.35$26.131.7%--0.77328
$450.00Sep 2548.7549.60$49.181.7%10.902
$440.00Sep 1839.1039.80$39.451.8%40.88417
$440.00Aug 2138.3539.10$38.731.9%1.1K0.99762

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.71, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 170.570.69$0.6319.0%1.2K0.221.0K
$404.00Aug 170.810.94$0.8814.8%1.2K0.29557
$413.00Aug 190.370.44$0.4117.1%910.1061
$412.00Aug 190.450.52$0.4914.3%670.1293
$411.00Aug 190.540.62$0.5813.8%350.1364
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$389.00Aug 170.050.06$0.0616.7%2810.02463
$397.00Aug 170.450.53$0.4916.3%3.2K0.19202
$398.00Aug 170.620.70$0.6612.1%3.1K0.24132
$399.00Aug 170.881.02$0.9514.7%3620.31235
$392.00Aug 190.510.60$0.5516.4%370.13197

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 607 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 1476.0076.65$76.330.9%11.0011
$330.00Aug 1471.0071.70$71.351.0%--1.0020
$335.00Aug 1466.0066.75$66.381.1%11.0021
$340.00Aug 1461.0061.75$61.381.2%441.007
$341.00Aug 1460.0060.75$60.381.2%571.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.00Aug 1415.2516.00$15.634.8%31.00--
$419.00Aug 1417.2518.00$17.634.3%91.00--
$420.00Aug 1418.3518.95$18.653.2%221.0010
$422.00Aug 1420.3021.00$20.653.4%301.00--
$425.00Aug 1423.2024.00$23.603.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,242 active (total vol 267.4K, top 26.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$403.00Aug 140.000.01$0.01100.0%8.2K0.021.1K
$404.00Aug 140.000.01$0.01100.0%7.1K0.012.4K
$402.00Aug 140.020.06$0.04100.0%6.1K0.131.2K
$425.00Sep 183.653.85$3.755.3%5.4K0.2341.9K
$445.00Sep 181.391.45$1.424.2%5.1K0.10120.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 180.570.60$0.595.1%26.5K0.0440.7K
$401.00Aug 140.110.21$0.1662.5%10.1K0.34336
$400.00Aug 140.000.01$0.01100.0%8.0K0.022.7K
$402.00Aug 140.490.94$0.7262.5%5.8K0.87255
$397.00Aug 170.450.53$0.4916.3%3.2K0.19202

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 14.7%, max 14.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$401.00Aug 14Sep 2523.6%20.6%14.7%2.2K1.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$401.00Aug 14Sep 2523.6%20.6%14.7%10.1K340

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 0.72, avg 4.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$366.00$367.00Aug 28$0.58$0.42$0.5895%0.72$366.58
$410.00$415.00Sep 18$1.60$3.40$1.6040%2.13$411.60
$470.00$480.00Sep 25$0.20$9.80$0.205%49.00$470.20
$445.00$450.00Sep 11$0.14$4.86$0.147%34.71$445.14
$430.00$435.00Sep 25$0.73$4.27$0.7321%5.85$430.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$418.00$417.00Sep 11$0.57$0.43$0.5773%0.75$417.43
$414.00$413.00Sep 4$0.58$0.42$0.5870%0.72$413.42
$359.00$355.00Sep 25$0.19$3.81$0.198%20.05$358.81
$410.00$403.00Aug 26$4.50$2.50$4.5072%0.56$405.50
$402.00$401.00Aug 14$0.56$0.44$0.5687%0.79$401.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 369 found (best R:R 1.33, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$402.00$403.00Aug 24$0.50$0.50$0.5052%1.00$402.50
$406.00$407.00Sep 25$0.48$0.48$0.5254%0.92$406.48
$403.00$404.00Aug 17$0.33$0.33$0.6764%0.49$403.33
$404.00$405.00Aug 21$0.40$0.40$0.6059%0.67$404.40
$411.00$412.00Sep 11$0.37$0.37$0.6364%0.59$411.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$401.00$400.00Sep 18$0.57$0.57$0.4352%1.33$400.43
$401.00$400.00Aug 14$0.15$0.15$0.8566%0.18$400.85
$398.00$397.00Sep 11$0.47$0.47$0.5357%0.89$397.53
$395.00$394.00Sep 4$0.40$0.40$0.6064%0.67$394.60
$400.00$399.00Sep 11$0.50$0.50$0.5054%1.00$399.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.56, cheapest $1.56)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$401.00Aug 14Aug 17$1.5623.6%12.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.15% of stock, avg 5.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$401.00Aug 14$0.46$0.16$0.62$400.38$401.620.15%
$402.00Aug 14$0.04$0.72$0.76$401.24$402.760.19%
$400.00Aug 14$1.35$0.01$1.36$398.64$401.360.34%
$403.00Aug 14$0.01$1.64$1.65$401.35$404.650.41%
$399.00Aug 14$2.39$0.01$2.40$396.60$401.400.60%
$404.00Aug 14$0.01$2.70$2.71$401.29$406.710.68%
$398.00Aug 14$3.33$0.01$3.34$394.66$401.340.83%
$405.00Aug 14$0.01$3.68$3.69$401.31$408.690.92%
$401.00Aug 17$2.03$1.72$3.75$397.25$404.750.93%
$402.00Aug 17$1.60$2.23$3.83$398.17$405.830.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.05% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.00$401.00Aug 14$0.04$0.16$0.20$400.80$402.20
$406.00$397.00Aug 17$0.45$0.49$0.94$396.06$406.94
$405.00$397.00Aug 17$0.63$0.49$1.12$395.88$406.12
$406.00$398.00Aug 17$0.45$0.66$1.11$396.89$407.11
$405.00$398.00Aug 17$0.63$0.66$1.29$396.71$406.29
$404.00$397.00Aug 17$0.88$0.49$1.37$395.63$405.37
$404.00$398.00Aug 17$0.88$0.66$1.54$396.46$405.54
$406.00$399.00Aug 17$0.45$0.95$1.40$397.60$407.40
$405.00$399.00Aug 17$0.63$0.95$1.58$397.42$406.58
$404.00$399.00Aug 17$0.88$0.95$1.83$397.17$405.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 0.52, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/391411/412Aug 21$0.34$0.6665%0.52$390.66$411.34
388/389411/412Aug 21$0.30$0.7068%0.43$388.70$411.30
395/396411/412Aug 21$0.47$0.5351%0.89$395.53$411.47
396/397410/411Aug 24$0.57$0.4340%1.33$396.43$410.57
378/379411/412Sep 4$0.45$0.5552%0.82$378.55$411.45
381/382411/412Sep 4$0.48$0.5249%0.92$381.52$411.48
393/394411/412Aug 21$0.40$0.6057%0.67$393.60$411.40
376/377411/412Sep 4$0.43$0.5754%0.75$376.57$411.43
383/384411/412Sep 4$0.50$0.5047%1.00$383.50$411.50
386/387411/412Sep 4$0.54$0.4643%1.17$386.46$411.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 1.44, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$401.00$402.00Aug 14$0.47$0.5387%1.13
$401.00$402.00$403.00Aug 14$0.39$0.6177%1.56
$410.00$415.00$420.00Sep 18$0.20$4.8012%24.00
$420.00$425.00$430.00Aug 24$0.06$4.945%82.33
$435.00$440.00$445.00Sep 11$0.06$4.945%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$401.00$402.00Aug 14$0.41$0.5985%1.44
$401.00$402.00$403.00Aug 14$0.36$0.6464%1.78
$399.00$400.00$401.00Aug 14$0.15$0.8532%5.67
$430.00$440.00$450.00Sep 18$0.53$9.4711%17.87
$398.00$399.00$400.00Aug 17$0.06$0.9415%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. 557 found (best net $-16.37, 533 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$355.001:2Aug 19-$16.37$13.63
$371.00$385.001:2Aug 26-$4.17$9.83
$325.00$353.001:2Aug 17-$20.31$7.69
$399.00$400.001:2Aug 14-$0.31$0.69
$415.00$420.001:2Aug 24-$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$420.001:2Sep 25-$6.09$13.91
$410.00$403.001:2Aug 26-$1.75$5.25
$415.00$410.001:2Aug 17-$3.81$1.19
$404.00$403.001:2Aug 14-$0.58$0.42
$378.00$370.001:2Aug 26$0.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 3.08%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$402.00Sep 25$12.350.510.1%3.08%3.21%1425
$403.00Sep 25$11.850.490.4%2.95%3.33%1947
$404.00Sep 25$11.350.480.6%2.83%3.45%242
$405.00Sep 25$10.900.470.9%2.71%3.59%3154
$406.00Sep 25$10.450.461.1%2.60%3.73%--34
$407.00Sep 25$10.000.451.4%2.49%3.87%870
$408.00Sep 25$9.650.431.6%2.40%4.03%655
$409.00Sep 25$9.200.421.9%2.29%4.16%--11
$410.00Sep 25$8.850.412.1%2.20%4.33%81181
$412.00Sep 25$8.100.392.6%2.02%4.64%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 150,776
Total Puts 119,077
Put/Call Ratio 0.79
Net Difference 31,699

Prior's Put/Call Breakdown

Total Calls 120,509
Total Puts 77,779
Put/Call Ratio 0.65
Net Difference 42,730

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