Tour v509
GLD
SPDR Gold Shares
$400.32 -1.28%
(8/18 11:00) ◀
|
Tuesday, August 18, 2026 (12:00pm)
January 2026
|
▶ (8/18 13:00)
◀ 8/18 12:00 ▶

Option Volume

Detail
ℹ
Current (08/18 12:00pm) 195,460
Calls: 168,040 (86%)
Puts: 27,420 (14%)
Prior (08/14) 142,616
Calls: 70,553 (49%)
Puts: 72,063 (51%)
Current vs Prior +37.05%
Calls: +138.18% (Calls)
Puts: -61.95% (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 -43.13%
Calls: -35.28%
Puts: -67.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 12:00pm) $57.38M
Calls: $47.62M (83%)
Puts: $9.76M (17%)
Prior (08/14) $39.47M
Calls: $31.02M (79%)
Puts: $8.45M (21%)
Current vs Prior +45.38%
Calls: +53.51%
Puts: +15.54%
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 -65.49%
Calls: -66.44%
Puts: -60.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 12:00pm) 0.16
Prior (08/14) 1.02
Current vs Prior -84.02%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -63.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 12:00pm) 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 1.11% | 1.77%1.77% | 3.05%1.11% | 5.31%
Prior 1.38% | 1.80%1.95% | 3.27%0.31% | 5.54%
Current vs Prior -19.40% | -17.19%-9.34% | -6.87%+259.75% | -4.25%
Prior 7-Day Avg 1.41% | 1.99%1.41% | 2.95%1.88% | 6.05%
Current vs 7-Day Avg -21.53% | -25.16%+25.36% | +3.41%-41.08% | -12.19%
Prior 7-Day Eod 1.38% | 1.80%1.95% | 3.25%0.29% | 5.54%
Current vs 7-Day Eod -19.40% | -17.19%-9.22% | -6.02%+287.66% | -4.12%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.62% | 10.05%
Calls: 5.07% | 9.25%
Puts: 6.17% | 10.86%
Prior 24.45% | 34.72%
Calls: 26.67% | 33.97%
Puts: 22.22% | 35.46%
Current vs Prior -77.01% | -71.05%
Prior 7-Day Avg 14.27% | 9.78%
Calls: 14.97% | 9.39%
Puts: 13.57% | 10.17%
Current vs 7-Day Avg -60.62% | +2.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($47.62M) vs puts ($9.76M). Extreme bullish P/C ratio of 0.16 - heavy call buying (168,040 calls vs 27,420 puts). P/C ratio dropping 84% - sentiment shifting bullish. Call-heavy open interest (2,033,784 calls vs 511,761 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 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
12:00BULLISHBULLISHBULLISH
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 1,106 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.00Sep 3046.1546.55$46.350.9%--0.9272
$360.00Sep 3043.3543.75$43.550.9%--0.91127
$367.00Sep 1835.9036.25$36.081.0%--0.90344
$363.00Sep 3040.6041.00$40.801.0%--0.9033
$330.00Aug 2870.4071.10$70.751.0%--0.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1954.4055.00$54.701.1%11.00--
$440.00Sep 1839.9040.35$40.131.1%--0.89429
$435.00Sep 3035.9536.40$36.171.2%--0.83281
$420.00Sep 3023.5523.85$23.701.3%--0.71437
$430.00Sep 1830.7531.15$30.951.3%10.83969

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.66, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$408.00Aug 190.200.24$0.2218.2%3490.09458
$406.00Aug 190.360.42$0.3915.4%3090.14465
$405.00Aug 190.480.54$0.5111.8%3.7K0.181.3K
$404.00Aug 190.670.75$0.7111.3%4500.24267
$403.00Aug 190.901.00$0.9510.5%1.2K0.30171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$394.00Aug 190.300.35$0.3215.6%730.12196
$395.00Aug 190.390.45$0.4214.3%5440.15268
$396.00Aug 190.520.60$0.5614.3%3560.20161
$397.00Aug 190.710.79$0.7510.7%6180.25862
$390.00Aug 210.470.53$0.5012.0%2820.125.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 616 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$371.00Aug 1929.0029.65$29.332.2%--1.0014
$374.00Aug 1925.9526.65$26.302.7%--1.0017
$330.00Aug 2169.3071.60$70.453.3%--1.0050
$335.00Aug 2164.2066.30$65.253.2%--1.00123
$353.00Aug 2147.1047.90$47.501.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1954.4055.00$54.701.1%11.00--
$425.00Aug 2124.4025.00$24.702.4%21.007
$426.00Aug 2125.4026.10$25.752.7%21.002
$427.00Aug 2126.4027.05$26.732.4%21.001
$428.00Aug 2127.3028.10$27.702.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,160 active (total vol 194.3K, top 55.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 40.921.03$0.9811.2%55.6K0.1056.2K
$410.00Sep 44.104.30$4.204.8%55.4K0.3356.2K
$403.00Aug 284.754.90$4.833.1%4.1K0.442.3K
$415.00Aug 210.240.30$0.2722.2%3.9K0.079.6K
$405.00Sep 45.856.05$5.953.4%3.8K0.428.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$404.00Aug 287.507.70$7.602.6%2.0K0.5919
$400.00Sep 189.409.60$9.502.1%1.9K0.4812.0K
$401.00Aug 192.202.34$2.276.2%1.7K0.55485
$399.00Aug 191.291.39$1.347.5%1.3K0.39187
$403.00Aug 193.403.65$3.537.1%1.0K0.70235

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 6.5%, max 11.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Sep 3023.2%20.8%11.7%3321.1K
$396.00Aug 19Sep 3022.6%20.6%9.6%1762
$397.00Aug 19Sep 3022.1%20.6%7.1%29248
$398.00Aug 19Sep 3021.8%20.6%6.0%25464
$402.00Aug 19Oct 221.8%20.7%5.3%554242
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Oct 223.2%20.9%11.2%555268
$396.00Aug 19Sep 3022.6%20.6%9.6%380178
$397.00Aug 19Oct 222.1%20.8%6.0%619862
$398.00Aug 19Sep 3021.8%20.6%6.0%512410
$402.00Aug 19Sep 3021.8%20.6%6.0%740219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 689 found (best R:R 1.50, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$344.00$345.00Sep 30$0.40$0.60$0.4096%1.50$344.40
$335.00$336.00Sep 30$0.56$0.44$0.5697%0.79$335.56
$348.00$349.00Sep 30$0.65$0.35$0.6595%0.54$348.65
$450.00$470.00Oct 2$0.88$19.12$0.8810%21.73$450.88
$460.00$465.00Sep 30$0.10$4.90$0.107%49.00$460.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Oct 2$0.32$9.68$0.326%30.25$349.68
$359.00$355.00Sep 25$0.18$3.82$0.188%21.22$358.82
$364.00$360.00Sep 25$0.26$3.74$0.2610%14.38$363.74
$378.00$372.00Aug 31$0.28$5.72$0.289%20.43$377.72
$383.00$380.00Aug 26$0.14$2.86$0.149%20.43$382.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 523 found (best R:R 0.11, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$403.00$404.00Aug 20$0.39$0.39$0.6165%0.64$403.39
$405.00$406.00Aug 20$0.27$0.27$0.7375%0.37$405.27
$402.00$409.00Sep 1$2.66$2.66$4.3453%0.61$404.66
$407.00$408.00Oct 2$0.46$0.46$0.5456%0.85$407.46
$403.00$404.00Sep 25$0.50$0.50$0.5052%1.00$403.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$364.00Aug 26$0.10$0.10$0.9097%0.11$364.90
$395.00$390.00Aug 27$1.31$1.31$3.6966%0.36$393.69
$400.00$399.00Sep 25$0.55$0.55$0.4552%1.22$399.45
$395.00$394.00Sep 30$0.47$0.47$0.5359%0.89$394.53
$393.00$392.00Sep 11$0.41$0.41$0.5964%0.69$392.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.71, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$398.00Aug 19Aug 20$0.5521.8%22.2%
$400.00Aug 19Aug 20$0.7521.4%21.7%
$399.00Aug 19Aug 20$0.6421.5%21.9%
$403.00Aug 19Aug 20$0.6922.0%22.5%
$402.00Aug 19Aug 20$0.7221.8%22.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$398.00Aug 19Aug 20$0.7121.8%22.2%
$400.00Aug 19Aug 20$0.7621.4%21.7%
$399.00Aug 19Aug 20$0.7521.5%21.9%
$403.00Aug 19Aug 20$0.6922.0%22.5%
$402.00Aug 19Aug 20$0.7221.8%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.98% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 19$2.17$1.77$3.94$396.06$403.940.98%
$401.00Aug 19$1.67$2.27$3.94$397.06$404.940.98%
$399.00Aug 19$2.76$1.34$4.10$394.90$403.101.02%
$402.00Aug 19$1.27$2.86$4.13$397.87$406.131.03%
$398.00Aug 19$3.43$1.02$4.45$393.55$402.451.11%
$403.00Aug 19$0.95$3.53$4.48$398.52$407.481.12%
$397.00Aug 19$4.18$0.75$4.93$392.07$401.931.23%
$404.00Aug 19$0.71$4.28$4.99$399.01$408.991.25%
$400.00Aug 20$2.92$2.53$5.45$394.55$405.451.36%
$401.00Aug 20$2.42$3.04$5.46$395.54$406.461.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.27% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$396.00Aug 19$0.51$0.56$1.07$394.93$406.07
$405.00$397.00Aug 19$0.51$0.75$1.26$395.74$406.26
$404.00$396.00Aug 19$0.71$0.56$1.27$394.73$405.27
$404.00$397.00Aug 19$0.71$0.75$1.46$395.54$405.46
$403.00$396.00Aug 19$0.95$0.56$1.51$394.49$404.51
$405.00$398.00Aug 19$0.51$1.02$1.53$396.47$406.53
$403.00$397.00Aug 19$0.95$0.75$1.70$395.30$404.70
$404.00$398.00Aug 19$0.71$1.02$1.73$396.27$405.73
$403.00$398.00Aug 19$0.95$1.02$1.97$396.03$404.97
$405.00$396.00Aug 20$1.05$1.14$2.19$393.81$407.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 0.43, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
364/365410/411Aug 26$0.30$0.7074%0.43$364.70$410.30
364/365407/408Aug 26$0.37$0.6367%0.59$364.63$407.37
364/365408/409Aug 26$0.34$0.6669%0.52$364.66$408.34
364/365409/410Aug 26$0.31$0.6972%0.45$364.69$409.31
364/365406/407Aug 26$0.38$0.6264%0.61$364.62$406.38
392/393405/406Aug 20$0.43$0.5759%0.75$392.57$405.43
392/393414/415Aug 25$0.37$0.6361%0.59$392.63$414.37
388/389414/415Aug 31$0.42$0.5856%0.72$388.58$414.42
393/394414/415Aug 25$0.39$0.6158%0.64$393.61$414.39
396/397405/406Aug 20$0.54$0.4643%1.17$396.46$405.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$435.00$440.00Sep 30$0.07$4.936%70.43
$425.00$430.00$435.00Sep 18$0.13$4.878%37.46
$415.00$420.00$425.00Oct 2$0.19$4.8110%25.32
$425.00$430.00$435.00Aug 28$0.06$4.944%82.33
$391.00$393.00$395.00Aug 24$0.07$1.9311%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Sep 30$0.12$4.889%40.67
$330.00$340.00$350.00Oct 2$0.09$9.914%110.11
$425.00$430.00$435.00Sep 30$0.14$4.867%34.71
$401.00$403.00$405.00Aug 25$0.11$1.8914%17.18
$410.00$415.00$420.00Sep 18$0.30$4.7012%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. 569 found (best net $-1.72, 564 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$402.00$409.001:2Sep 1-$0.81$6.19
$417.00$425.001:2Aug 31-$0.01$7.99
$410.00$415.001:2Aug 27-$0.32$4.68
$430.00$440.001:2Aug 31-$0.05$9.95
$410.00$415.001:2Sep 1-$0.92$4.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$415.001:2Aug 28-$1.72$13.28
$420.00$410.001:2Aug 24-$1.13$8.87
$411.00$405.001:2Aug 25-$2.23$3.77
$410.00$405.001:2Aug 24-$2.75$2.25
$395.00$390.001:2Aug 27-$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 272 found (best yield 3.15%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$402.00Oct 2$12.600.490.4%3.15%3.57%615
$401.00Oct 2$13.050.510.2%3.26%3.43%16
$405.00Oct 2$11.200.461.2%2.80%3.97%1126
$406.00Oct 2$10.800.451.4%2.70%4.12%13
$407.00Oct 2$10.400.441.7%2.60%4.27%13
$408.00Oct 2$9.950.431.9%2.49%4.40%23
$409.00Oct 2$9.600.422.2%2.40%4.57%11
$410.00Oct 2$9.200.412.4%2.30%4.72%114
$401.00Sep 30$12.650.510.2%3.16%3.33%3468
$402.00Sep 30$12.150.490.4%3.04%3.45%151

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 168,040
Total Puts 27,420
Put/Call Ratio 0.16
Net Difference 140,620

Prior's Put/Call Breakdown

Total Calls 70,553
Total Puts 72,063
Put/Call Ratio 1.02
Net Difference -1,510

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