Tour v509
GLD
SPDR Gold Shares
$403.11 -0.59%
(8/17 18:03) ◀
|
Tuesday, August 18, 2026 (10:00am)
January 2026
|
▶ (8/18 11:00)
◀ 8/18 10:00 ▶

Option Volume

Detail
ℹ
Current (08/18 10:00am) 24,440
Calls: 17,643 (72%)
Puts: 6,797 (28%)
Prior (08/14) 59,534
Calls: 20,793 (35%)
Puts: 38,741 (65%)
Current vs Prior -58.95%
Calls: -15.15% (Calls)
Puts: -82.46% (Puts)
Prior 7-Day Total 2,559,344
Calls: 1,977,190 (77%)
Puts: 582,154 (23%)
Prior 7-Day Average 365,620
Calls: 282,455 (77%)
Puts: 83,164 (23%)
Current vs Prior 7-Day Avg -93.32%
Calls: -93.75%
Puts: -91.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 10:00am) $8.19M
Calls: $5.65M (69%)
Puts: $2.54M (31%)
Prior (08/14) $13.69M
Calls: $9.96M (73%)
Puts: $3.73M (27%)
Current vs Prior -40.19%
Calls: -43.29%
Puts: -31.92%
Prior 7-Day Total $1.31B
Calls: $1.07B (82%)
Puts: $239.60M (18%)
Prior 7-Day Average $187.48M
Calls: $153.26M (82%)
Puts: $34.23M (18%)
Current vs Prior 7-Day Avg -95.63%
Calls: -96.32%
Puts: -92.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 10:00am) 0.39
Prior (08/14) 1.86
Current vs Prior -79.32%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -2.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 10:00am) 2,545,545
Calls: 2,033,784 (80%)
Puts: 511,761 (20%)
Prior (08/14) 2,490,038
Calls: 1,972,186 (79%)
Puts: 517,852 (21%)
Current vs Prior +2.23%
Prior 7-Day Total 15,522,911
Calls: 11,999,582 (77%)
Puts: 3,523,329 (23%)
Prior 7-Day Average 2,217,558
Calls: 1,714,226 (77%)
Puts: 503,332 (23%)
Current vs Prior 7-Day Avg +14.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 1.15% | 1.81%1.81% | 3.15%1.15% | 5.47%
Prior 1.06% | 1.72%0.29% | 2.17%1.06% | 5.55%
Current vs Prior +8.48% | -12.51%+517.01% | +45.39%+8.48% | -1.39%
Prior 7-Day Avg 1.42% | 1.99%1.34% | 2.89%2.28% | 6.17%
Current vs 7-Day Avg -19.08% | -24.28%+35.55% | +9.13%-49.46% | -11.24%
Prior 7-Day Eod 1.06% | 1.72%1.95% | 3.25%0.29% | 5.54%
Current vs 7-Day Eod +8.48% | -12.51%-6.92% | -2.93%+302.34% | -1.16%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.94% | 12.70%
Calls: 4.69% | 12.89%
Puts: 5.18% | 12.50%
Prior 24.45% | 7.23%
Calls: 26.67% | 7.29%
Puts: 22.22% | 7.18%
Current vs Prior -79.80% | +75.66%
Prior 7-Day Avg 11.53% | 5.74%
Calls: 11.94% | 5.51%
Puts: 11.12% | 5.97%
Current vs 7-Day Avg -57.16% | +121.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.65M). Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (17,643 calls vs 6,797 puts). P/C ratio dropping 79% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
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 986 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$361.00Sep 3045.0545.50$45.281.0%--0.91420
$350.00Sep 1854.6555.20$54.931.0%--0.962.4K
$369.00Sep 3037.8038.20$38.001.1%--0.8830
$372.00Sep 3035.1535.55$35.351.1%20.85322
$366.00Sep 1839.4039.85$39.631.1%--0.9227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1837.5537.95$37.751.1%--0.87429
$415.00Sep 3018.5018.75$18.631.3%--0.62329
$430.00Sep 1828.6529.05$28.851.4%--0.80969
$440.00Sep 3038.2038.75$38.481.4%--0.8323
$420.00Sep 1820.6520.95$20.801.4%--0.708.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.71, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 190.280.34$0.3119.4%3620.12981
$409.00Aug 190.380.44$0.4114.6%640.15146
$408.00Aug 190.510.58$0.5413.0%1180.19458
$407.00Aug 190.700.77$0.749.5%1410.24841
$406.00Aug 190.941.01$0.987.1%1070.30465
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.00Aug 190.330.38$0.3613.9%510.13862
$398.00Aug 190.460.52$0.4912.2%1150.17396
$399.00Aug 190.620.69$0.6610.6%810.21187
$400.00Aug 190.840.92$0.889.1%1730.27527
$390.00Aug 210.300.35$0.3215.6%1020.085.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 554 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$346.00Aug 1956.1558.10$57.133.4%11.00--
$347.00Aug 1955.1557.10$56.133.5%11.00--
$355.00Aug 1947.7048.60$48.151.9%--1.0020
$356.00Aug 1946.7047.60$47.151.9%--1.0029
$360.00Aug 1942.7543.50$43.131.7%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.00Aug 2123.5024.45$23.984.0%11.001
$428.00Aug 2124.2025.50$24.855.2%11.00--
$430.00Aug 2126.5027.40$26.953.3%--1.0026
$433.00Aug 2129.3530.40$29.883.5%21.00--
$434.00Aug 2130.3531.40$30.883.4%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 654 active (total vol 24.2K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 210.440.51$0.4814.6%2.6K0.119.6K
$403.00Aug 286.306.50$6.403.1%2.0K0.512.3K
$425.00Sep 183.954.10$4.033.7%1.2K0.2446.2K
$405.00Aug 191.241.32$1.286.3%9770.361.3K
$410.00Aug 211.121.18$1.155.2%9690.237.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 280.330.41$0.3721.6%9140.05451
$401.00Aug 191.121.21$1.177.7%7190.34485
$392.00Aug 312.222.45$2.349.8%4000.2418
$400.00Sep 188.508.75$8.632.9%3380.4412.0K
$395.00Aug 210.770.84$0.818.6%2690.171.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 3.5%, max 6.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$398.00Aug 19Sep 3022.6%21.2%6.6%2464
$404.00Aug 19Sep 3022.5%21.2%6.1%169319
$399.00Aug 19Sep 3022.2%21.2%4.8%9275
$405.00Aug 19Oct 222.0%21.2%4.1%9811.3K
$403.00Aug 19Sep 3021.7%21.2%2.4%428246
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$398.00Aug 19Sep 3022.6%21.2%6.6%115410
$404.00Aug 19Sep 3022.5%21.2%6.1%79261
$399.00Aug 19Sep 3022.2%21.2%4.8%81315
$403.00Aug 19Sep 3021.7%21.2%2.4%211335
$401.00Aug 19Sep 3021.6%21.1%2.3%719516

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 607 found (best R:R 0.69, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$392.00$400.00Oct 2$4.73$3.27$4.7366%0.69$396.73
$413.00$420.00Oct 2$2.30$4.70$2.3041%2.04$415.30
$445.00$450.00Oct 2$0.44$4.56$0.4415%10.36$445.44
$415.00$420.00Sep 25$1.48$3.52$1.4837%2.38$416.48
$470.00$480.00Sep 25$0.20$9.80$0.205%49.00$470.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Oct 2$0.29$9.71$0.296%33.48$349.71
$406.00$404.00Aug 20$1.15$0.85$1.1566%0.74$404.85
$340.00$330.00Oct 2$0.18$9.82$0.184%54.56$339.82
$335.00$325.00Sep 25$0.11$9.89$0.113%89.91$334.89
$360.00$355.00Oct 2$0.28$4.72$0.289%16.86$359.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 466 found (best R:R 0.53, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$406.00Aug 20$0.40$0.40$0.6060%0.67$405.40
$404.00$405.00Aug 25$0.47$0.47$0.5352%0.89$404.47
$408.00$409.00Sep 18$0.45$0.45$0.5555%0.82$408.45
$404.00$405.00Aug 19$0.40$0.40$0.6056%0.67$404.40
$404.00$405.00Aug 20$0.43$0.43$0.5755%0.75$404.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$394.00$390.00Sep 25$1.38$1.38$2.6264%0.53$392.62
$403.00$402.00Sep 30$0.55$0.55$0.4552%1.22$402.45
$400.00$399.00Sep 25$0.50$0.50$0.5056%1.00$399.50
$395.00$390.00Aug 27$1.00$1.00$4.0073%0.25$394.00
$401.00$399.00Aug 25$0.82$0.82$1.1858%0.69$400.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.81, cheapest $0.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$404.00Aug 19Aug 20$0.6922.5%22.2%
$403.00Aug 19Aug 20$0.7421.7%21.5%
$405.00Aug 19Aug 20$0.6622.0%22.1%
$402.00Aug 19Aug 20$0.7321.1%21.5%
$401.00Aug 19Aug 21$1.3521.6%22.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$404.00Aug 19Aug 20$0.6922.5%22.2%
$403.00Aug 19Aug 20$0.6821.7%21.5%
$401.00Aug 19Aug 20$0.6621.6%21.9%
$402.00Aug 19Aug 20$0.6721.1%21.5%
$405.00Aug 19Aug 21$1.1822.0%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 413 found (cheapest 1.02% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$403.00Aug 19$2.13$1.98$4.11$398.89$407.111.02%
$402.00Aug 19$2.67$1.53$4.20$397.80$406.201.04%
$404.00Aug 19$1.68$2.51$4.19$399.81$408.191.04%
$405.00Aug 19$1.28$3.15$4.43$400.57$409.431.10%
$401.00Aug 19$3.33$1.17$4.50$396.50$405.501.12%
$406.00Aug 19$0.98$3.83$4.81$401.19$410.811.19%
$400.00Aug 19$4.00$0.88$4.88$395.12$404.881.21%
$407.00Aug 19$0.74$4.63$5.37$401.63$412.371.33%
$399.00Aug 19$4.80$0.66$5.46$393.54$404.461.35%
$403.00Aug 20$2.87$2.66$5.53$397.47$408.531.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.30% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$408.00$399.00Aug 19$0.54$0.66$1.20$397.80$409.20
$407.00$399.00Aug 19$0.74$0.66$1.40$397.60$408.40
$408.00$400.00Aug 19$0.54$0.88$1.42$398.58$409.42
$407.00$400.00Aug 19$0.74$0.88$1.62$398.38$408.62
$406.00$399.00Aug 19$0.98$0.66$1.64$397.36$407.64
$406.00$400.00Aug 19$0.98$0.88$1.86$398.14$407.86
$408.00$401.00Aug 19$0.54$1.17$1.71$399.29$409.71
$407.00$401.00Aug 19$0.74$1.17$1.91$399.09$408.91
$406.00$401.00Aug 19$0.98$1.17$2.15$398.85$408.15
$405.00$399.00Aug 19$1.28$0.66$1.94$397.06$406.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 1.33, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
399/400408/409Aug 20$0.57$0.4342%1.33$399.43$408.57
395/396410/411Aug 28$0.63$0.3735%1.70$395.37$410.63
389/390415/416Aug 31$0.44$0.5654%0.79$389.56$415.44
399/400409/410Aug 20$0.51$0.4946%1.04$399.49$409.51
399/400411/412Aug 20$0.45$0.5552%0.82$399.55$411.45
394/395410/411Aug 28$0.60$0.4037%1.50$394.40$410.60
389/390410/411Aug 28$0.50$0.5047%1.00$389.50$410.50
385/386410/411Aug 28$0.44$0.5653%0.79$385.56$410.44
391/392410/411Aug 28$0.53$0.4744%1.13$391.47$410.53
392/393410/411Aug 28$0.55$0.4542%1.22$392.45$410.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 325 found (best R:R 12.04, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$397.00$400.00$403.00Aug 25$0.23$2.7720%12.04
$420.00$425.00$430.00Sep 25$0.17$4.839%28.41
$420.00$425.00$430.00Aug 26$0.12$4.887%40.67
$420.00$425.00$430.00Aug 28$0.19$4.819%25.32
$425.00$430.00$435.00Oct 2$0.16$4.848%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Sep 30$0.16$4.849%30.25
$430.00$435.00$440.00Sep 30$0.12$4.887%40.67
$399.00$401.00$403.00Aug 25$0.10$1.9014%19.00
$415.00$420.00$425.00Sep 18$0.25$4.7511%19.00
$330.00$340.00$350.00Oct 2$0.11$9.893%89.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 576 found (best net $-0.26, 571 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$369.00$385.001:2Oct 2-$12.02$3.98
$388.00$395.001:2Aug 26-$4.50$2.50
$417.00$425.001:2Aug 31-$0.07$7.93
$408.00$413.001:2Aug 25-$0.24$4.76
$399.00$402.001:2Aug 20-$1.52$1.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$415.001:2Aug 28-$0.26$14.74
$475.00$450.001:2Sep 18-$22.87$2.13
$410.00$405.001:2Aug 24-$1.51$3.49
$415.00$410.001:2Aug 21-$3.47$1.53
$395.00$390.001:2Aug 27-$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 227 found (best yield 2.99%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$407.00Oct 2$12.050.471.0%2.99%3.95%13
$405.00Oct 2$12.900.490.5%3.20%3.67%426
$410.00Oct 2$10.750.441.7%2.67%4.38%--14
$413.00Oct 2$9.600.412.5%2.38%4.83%13
$404.00Sep 30$12.950.500.2%3.21%3.43%2352
$405.00Sep 30$12.450.490.5%3.09%3.56%56938
$406.00Sep 30$12.000.480.7%2.98%3.69%--113
$407.00Sep 30$11.550.471.0%2.87%3.83%1108
$408.00Sep 30$11.100.461.2%2.75%3.97%--112
$409.00Sep 30$10.700.451.5%2.65%4.12%--195

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 17,643
Total Puts 6,797
Put/Call Ratio 0.39
Net Difference 10,846

Prior's Put/Call Breakdown

Total Calls 20,793
Total Puts 38,741
Put/Call Ratio 1.86
Net Difference -17,948

Prior 7-Day Put/Call Summary

Total Calls 1,977,190
Total Puts 582,154
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