Tour v509
GLD
SPDR Gold Shares
$400.75 -1.17%
(8/18 10:00) ◀
|
Tuesday, August 18, 2026 (11:00am)
January 2026
|
▶ (8/18 12:00)
◀ 8/18 11:00 ▶

Option Volume

Detail
ℹ
Current (08/18 11:00am) 165,820
Calls: 148,556 (90%)
Puts: 17,264 (10%)
Prior (08/14) 105,714
Calls: 50,382 (48%)
Puts: 55,332 (52%)
Current vs Prior +56.86%
Calls: +194.86% (Calls)
Puts: -68.80% (Puts)
Prior 7-Day Total 2,405,873
Calls: 1,817,367 (76%)
Puts: 588,506 (24%)
Prior 7-Day Average 343,696
Calls: 259,623 (76%)
Puts: 84,072 (24%)
Current vs Prior 7-Day Avg -51.75%
Calls: -42.78%
Puts: -79.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 11:00am) $50.22M
Calls: $43.60M (87%)
Puts: $6.62M (13%)
Prior (08/14) $28.77M
Calls: $21.79M (76%)
Puts: $6.98M (24%)
Current vs Prior +74.60%
Calls: +100.13%
Puts: -5.11%
Prior 7-Day Total $1.16B
Calls: $993.21M (85%)
Puts: $170.90M (15%)
Prior 7-Day Average $166.30M
Calls: $141.89M (85%)
Puts: $24.41M (15%)
Current vs Prior 7-Day Avg -69.80%
Calls: -69.27%
Puts: -72.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 11:00am) 0.12
Prior (08/14) 1.10
Current vs Prior -89.42%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -73.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 11:00am) 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 16,208,541
Calls: 12,673,909 (78%)
Puts: 3,534,632 (22%)
Prior 7-Day Average 2,315,505
Calls: 1,810,558 (78%)
Puts: 504,947 (22%)
Current vs Prior 7-Day Avg +9.93%
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% | 3.10%1.15% | 5.40%
Prior 1.38% | 1.80%1.95% | 3.27%0.31% | 5.54%
Current vs Prior -16.78% | -18.25%-7.14% | -5.45%+271.49% | -2.65%
Prior 7-Day Avg 1.41% | 1.99%1.41% | 2.95%1.88% | 6.05%
Current vs 7-Day Avg -18.97% | -26.13%+28.40% | +4.99%-39.16% | -10.72%
Prior 7-Day Eod 1.38% | 1.80%1.95% | 3.25%0.29% | 5.54%
Current vs 7-Day Eod -16.78% | -18.25%-7.02% | -4.59%+300.31% | -2.52%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.25% | 15.73%
Calls: 6.48% | 17.82%
Puts: 8.02% | 13.64%
Prior 24.45% | 34.72%
Calls: 26.67% | 33.97%
Puts: 22.22% | 35.46%
Current vs Prior -70.35% | -54.69%
Prior 7-Day Avg 14.27% | 9.78%
Calls: 14.97% | 9.39%
Puts: 13.57% | 10.17%
Current vs 7-Day Avg -49.20% | +60.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($43.60M) vs puts ($6.62M). Elevated premium activity with dollar volume up 75% vs prior. Above-average activity with volume up 57% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (148,556 calls vs 17,264 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
11:00BULLISHBULLISHBULLISH
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 970 of results (avg 4.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$353.00Aug 2147.8048.15$47.970.7%--1.0010
$360.00Sep 3043.7044.10$43.900.9%--0.91127
$361.00Sep 3042.8043.20$43.000.9%--0.91420
$355.00Sep 446.5547.00$46.781.0%10.9713
$357.00Sep 3046.5046.95$46.731.0%--0.9272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2148.7049.40$49.051.4%11.0017
$455.00Aug 1953.8554.65$54.251.5%11.00--
$428.00Aug 2127.0527.50$27.281.6%21.00--
$425.00Sep 1826.3026.75$26.531.7%50.79326
$450.00Sep 1849.2550.10$49.681.7%20.9238

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.73, cheapest $0.74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$406.00Aug 190.450.53$0.4916.3%2450.15465
$405.00Aug 190.600.69$0.6513.8%2.6K0.201.3K
$404.00Aug 190.810.92$0.8712.6%3540.25267
$406.00Aug 200.891.07$0.9818.4%290.2324
$415.00Aug 210.270.32$0.3016.7%2.6K0.079.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.00Aug 190.680.79$0.7414.9%1140.25862
$398.00Aug 190.911.02$0.9711.3%2690.32396
$391.00Aug 210.540.65$0.6018.3%270.14463
$392.00Aug 210.660.78$0.7216.7%1290.16718
$393.00Aug 210.800.92$0.8614.0%190.191.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 593 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$346.00Aug 1954.0056.15$55.083.9%11.00--
$347.00Aug 1953.0555.15$54.103.9%11.00--
$355.00Aug 1945.2546.20$45.732.1%--1.0020
$356.00Aug 1944.3545.30$44.832.1%--1.0029
$360.00Aug 1940.2541.20$40.732.3%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.00Aug 2126.0526.80$26.432.8%21.001
$428.00Aug 2127.0527.50$27.281.6%21.00--
$430.00Aug 2129.0529.80$29.432.5%--1.0026
$433.00Aug 2132.0532.90$32.472.6%21.00--
$434.00Aug 2133.0533.90$33.472.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 987 active (total vol 165.4K, top 55.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 41.011.17$1.0914.7%55.6K0.1056.2K
$410.00Sep 44.354.55$4.454.5%55.3K0.3356.2K
$403.00Aug 285.005.20$5.103.9%4.1K0.442.3K
$405.00Sep 46.156.40$6.284.0%2.9K0.428.2K
$415.00Aug 210.270.32$0.3016.7%2.6K0.079.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$404.00Aug 287.357.60$7.483.3%2.0K0.5819
$401.00Aug 192.032.20$2.128.0%1.6K0.54485
$403.00Aug 193.203.50$3.359.0%9570.69235
$375.00Aug 280.380.47$0.4320.9%9150.06451
$402.00Aug 192.592.76$2.686.3%6670.62140

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 6.1%, max 11.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Sep 3023.4%21.0%11.6%291.1K
$396.00Aug 19Sep 3023.0%20.9%9.9%162
$397.00Aug 19Sep 3022.3%20.9%6.9%4248
$398.00Aug 19Sep 3022.1%20.9%6.0%2464
$401.00Aug 19Sep 3022.1%20.9%6.0%176649
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Oct 223.4%21.3%10.2%88268
$396.00Aug 19Sep 3023.0%20.9%9.9%108178
$398.00Aug 19Sep 3022.1%20.9%6.0%269410
$402.00Aug 19Sep 3022.1%20.9%5.9%668219
$397.00Aug 19Oct 222.3%21.3%5.0%115862

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 670 found (best R:R 1.00, avg 4.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$356.00$357.00Sep 18$0.50$0.50$0.5094%1.00$356.50
$343.00$344.00Sep 30$0.55$0.45$0.5596%0.82$343.55
$361.00$362.00Aug 21$0.63$0.37$0.6399%0.59$361.63
$338.00$339.00Sep 18$0.62$0.38$0.6298%0.61$338.62
$331.00$332.00Sep 18$0.63$0.37$0.6398%0.59$331.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$360.00Oct 2$0.39$4.61$0.3912%11.82$364.61
$355.00$350.00Oct 2$0.22$4.78$0.228%21.73$354.78
$403.00$402.00Aug 20$0.53$0.47$0.5364%0.89$402.47
$340.00$330.00Oct 2$0.19$9.81$0.194%51.63$339.81
$350.00$340.00Oct 2$0.33$9.67$0.336%29.30$349.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 507 found (best R:R 1.00, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$407.00$408.00Oct 2$0.50$0.50$0.5056%1.00$407.50
$403.00$404.00Sep 30$0.53$0.53$0.4751%1.13$403.53
$403.00$404.00Aug 20$0.38$0.38$0.6264%0.61$403.38
$402.00$403.00Aug 28$0.50$0.50$0.5053%1.00$402.50
$403.00$404.00Sep 25$0.52$0.52$0.4852%1.08$403.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$397.00$395.00Oct 2$0.90$0.90$1.1056%0.82$396.10
$395.00$394.00Aug 20$0.23$0.23$0.7779%0.30$394.77
$390.00$389.00Sep 25$0.38$0.38$0.6266%0.61$389.62
$392.00$390.00Aug 20$0.19$0.19$1.8189%0.10$391.81
$390.00$388.00Aug 25$0.33$0.33$1.6782%0.20$389.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.65, cheapest $0.56)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 19Aug 20$0.5621.7%21.2%
$398.00Aug 19Aug 20$0.4722.1%21.7%
$399.00Aug 19Aug 20$0.5321.8%21.6%
$402.00Aug 19Aug 20$0.6622.1%22.4%
$403.00Aug 19Aug 20$0.6422.2%22.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 19Aug 20$0.7421.7%21.2%
$398.00Aug 19Aug 20$0.6522.1%21.7%
$399.00Aug 19Aug 20$0.6921.8%21.6%
$402.00Aug 19Aug 20$0.7722.1%22.4%
$403.00Aug 19Aug 20$0.6322.2%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 463 found (cheapest 1.02% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$401.00Aug 19$1.95$2.12$4.07$396.93$405.071.02%
$400.00Aug 19$2.47$1.66$4.13$395.87$404.131.03%
$402.00Aug 19$1.50$2.68$4.18$397.82$406.181.04%
$399.00Aug 19$3.07$1.27$4.34$394.66$403.341.08%
$403.00Aug 19$1.15$3.35$4.50$398.50$407.501.12%
$398.00Aug 19$3.78$0.97$4.75$393.25$402.751.19%
$404.00Aug 19$0.87$4.05$4.92$399.08$408.921.23%
$397.00Aug 19$4.55$0.74$5.29$391.71$402.291.32%
$400.00Aug 20$3.03$2.40$5.43$394.57$405.431.35%
$405.00Aug 19$0.65$4.83$5.48$399.52$410.481.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 385 found (cheapest 0.30% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$396.00Aug 19$0.65$0.54$1.19$394.81$406.19
$404.00$396.00Aug 19$0.87$0.54$1.41$394.59$405.41
$405.00$397.00Aug 19$0.65$0.74$1.39$395.61$406.39
$404.00$397.00Aug 19$0.87$0.74$1.61$395.39$405.61
$405.00$398.00Aug 19$0.65$0.97$1.62$396.38$406.62
$403.00$396.00Aug 19$1.15$0.54$1.69$394.31$404.69
$404.00$398.00Aug 19$0.87$0.97$1.84$396.16$405.84
$403.00$397.00Aug 19$1.15$0.74$1.89$395.11$404.89
$403.00$398.00Aug 19$1.15$0.97$2.12$395.88$405.12
$405.00$396.00Aug 20$1.14$1.03$2.17$393.83$407.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 0.82, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
394/395406/407Aug 20$0.45$0.5556%0.82$394.55$406.45
394/395408/409Aug 20$0.35$0.6563%0.54$394.65$408.35
394/395407/408Aug 20$0.38$0.6260%0.61$394.62$407.38
396/397406/407Aug 20$0.51$0.4947%1.04$396.49$406.51
394/395404/405Aug 20$0.50$0.5048%1.00$394.50$404.50
392/393406/407Aug 20$0.34$0.6663%0.52$392.66$406.34
386/387409/410Sep 4$0.55$0.4542%1.22$386.45$409.55
383/384409/410Sep 4$0.50$0.5046%1.00$383.50$409.50
378/379409/410Sep 4$0.44$0.5652%0.79$378.56$409.44
379/380409/410Sep 4$0.45$0.5551%0.82$379.55$409.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 322 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Aug 28$0.07$4.937%70.43
$397.00$400.00$403.00Aug 25$0.24$2.7621%11.50
$415.00$420.00$425.00Sep 25$0.17$4.8310%28.41
$420.00$425.00$430.00Aug 26$0.07$4.936%70.43
$420.00$425.00$430.00Sep 30$0.17$4.839%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Sep 18$0.12$4.889%40.67
$415.00$420.00$425.00Sep 18$0.23$4.7710%20.74
$410.00$415.00$420.00Sep 30$0.24$4.7611%19.83
$330.00$340.00$350.00Oct 2$0.14$9.863%70.43
$397.00$399.00$401.00Aug 25$0.13$1.8714%14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 547 found (best net $-1.57, 541 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$470.001:2Oct 2$0.00$20.00
$417.00$425.001:2Aug 31-$0.03$7.97
$410.00$415.001:2Aug 27-$0.47$4.53
$430.00$440.001:2Aug 31-$0.03$9.97
$415.00$420.001:2Aug 24-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$415.001:2Aug 28-$1.57$13.43
$420.00$410.001:2Aug 24-$1.15$8.85
$410.00$405.001:2Aug 24-$2.56$2.44
$401.00$395.001:2Sep 1-$1.47$4.53
$395.00$390.001:2Aug 27-$0.41$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 268 found (best yield 3.21%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$402.00Oct 2$12.850.500.3%3.21%3.52%215
$407.00Oct 2$10.750.441.6%2.68%4.24%13
$405.00Oct 2$11.450.471.1%2.86%3.92%926
$409.00Oct 2$9.900.422.1%2.47%4.53%11
$410.00Oct 2$9.550.412.3%2.38%4.69%114
$408.00Oct 2$10.150.431.8%2.53%4.34%23
$401.00Sep 30$13.000.510.1%3.24%3.31%3468
$403.00Sep 30$12.050.490.6%3.01%3.57%--75
$402.00Sep 30$12.500.490.3%3.12%3.43%151
$413.00Oct 2$8.450.383.1%2.11%5.17%23

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 148,556
Total Puts 17,264
Put/Call Ratio 0.12
Net Difference 131,292

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,817,367
Total Puts 588,506
Average Put/Call Ratio 0.44
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