Tour v509
GLD
SPDR Gold Shares
$400.21 -1.30%
(8/18 12:00) ◀
|
Tuesday, August 18, 2026 (1:00pm)
January 2026
|
▶ (8/18 14:00)
◀ 8/18 13:00 ▶

Option Volume

Detail
ℹ
Current (08/18 1:00pm) 210,213
Calls: 176,238 (84%)
Puts: 33,975 (16%)
Prior (08/14) 165,916
Calls: 86,709 (52%)
Puts: 79,207 (48%)
Current vs Prior +26.70%
Calls: +103.25% (Calls)
Puts: -57.11% (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 -38.84%
Calls: -32.12%
Puts: -59.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 1:00pm) $64.79M
Calls: $53.10M (82%)
Puts: $11.68M (18%)
Prior (08/14) $44.73M
Calls: $34.63M (77%)
Puts: $10.09M (23%)
Current vs Prior +44.85%
Calls: +53.32%
Puts: +15.79%
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 -61.04%
Calls: -62.58%
Puts: -52.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 1:00pm) 0.19
Prior (08/14) 0.91
Current vs Prior -78.90%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -56.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 1:00pm) 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 1.09% | 1.74%1.74% | 3.01%1.09% | 5.28%
Prior 1.38% | 1.80%1.95% | 3.27%0.31% | 5.54%
Current vs Prior -20.66% | -21.06%-10.85% | -8.07%+254.17% | -4.68%
Prior 7-Day Avg 1.41% | 1.99%1.41% | 2.95%1.88% | 6.05%
Current vs 7-Day Avg -22.74% | -28.66%+23.26% | +2.08%-41.99% | -12.58%
Prior 7-Day Eod 1.38% | 1.80%1.95% | 3.25%0.29% | 5.54%
Current vs 7-Day Eod -20.66% | -21.06%-10.74% | -7.23%+281.65% | -4.55%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.05% | 16.00%
Calls: 5.37% | 15.16%
Puts: 4.74% | 16.84%
Prior 24.45% | 34.72%
Calls: 26.67% | 33.97%
Puts: 22.22% | 35.46%
Current vs Prior -79.35% | -53.92%
Prior 7-Day Avg 14.27% | 9.78%
Calls: 14.97% | 9.39%
Puts: 13.57% | 10.17%
Current vs 7-Day Avg -64.61% | +63.55%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($53.10M) vs puts ($11.68M). Extreme bullish P/C ratio of 0.19 - heavy call buying (176,238 calls vs 33,975 puts). P/C ratio dropping 79% - 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
13:00BULLISHBULLISHBULLISH
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 1,135 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1871.3571.95$71.650.8%--0.98409
$350.00Aug 2150.2550.70$50.480.9%--1.00196
$370.00Sep 1833.0033.30$33.150.9%20.891.4K
$330.00Aug 2870.4571.10$70.780.9%--0.9919
$340.00Aug 2860.5061.10$60.801.0%--0.9941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1954.5055.00$54.750.9%11.00--
$400.00Sep 189.459.55$9.501.1%2.0K0.4812.0K
$435.00Sep 3036.0036.40$36.201.1%--0.83281
$440.00Sep 3040.4540.90$40.671.1%--0.8623
$425.00Sep 1826.5526.85$26.701.1%70.80326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.65, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$408.00Aug 190.200.24$0.2218.2%3860.09458
$407.00Aug 190.250.30$0.2817.9%1.2K0.11841
$406.00Aug 190.350.39$0.3710.8%3460.14465
$405.00Aug 190.470.51$0.498.2%4.4K0.181.3K
$404.00Aug 190.630.69$0.669.1%5140.23267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 190.380.42$0.4010.0%7600.15268
$396.00Aug 190.520.56$0.547.4%4240.20161
$397.00Aug 190.720.77$0.756.7%6820.25862
$388.00Aug 210.300.35$0.3215.6%1310.08869
$390.00Aug 210.450.50$0.4810.4%3220.115.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 629 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$371.00Aug 1929.0529.65$29.352.0%--1.0014
$374.00Aug 1926.0526.65$26.352.3%--1.0017
$330.00Aug 2169.4571.05$70.252.3%--1.0050
$335.00Aug 2165.2066.30$65.751.7%--1.00123
$353.00Aug 2147.2047.85$47.531.4%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1954.5055.00$54.750.9%11.00--
$425.00Aug 2124.4025.00$24.702.4%31.007
$426.00Aug 2125.3526.00$25.682.5%21.002
$427.00Aug 2126.3527.00$26.682.4%21.001
$428.00Aug 2127.3028.00$27.652.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,224 active (total vol 208.1K, top 56.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 40.971.00$0.993.0%56.0K0.1056.2K
$410.00Sep 44.054.20$4.133.6%55.4K0.3356.2K
$405.00Aug 190.470.51$0.498.2%4.4K0.181.3K
$403.00Aug 284.654.80$4.723.2%4.1K0.442.3K
$415.00Aug 210.230.28$0.2619.2%4.0K0.069.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 285.355.50$5.432.8%2.0K0.48343
$404.00Aug 287.557.70$7.632.0%2.0K0.5919
$400.00Sep 189.459.55$9.501.1%2.0K0.4812.0K
$401.00Aug 192.262.37$2.324.7%1.8K0.56485
$399.00Aug 191.321.40$1.365.9%1.4K0.40187

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 6.6%, max 11.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Sep 3022.9%20.6%11.0%3661.1K
$396.00Aug 19Sep 3022.3%20.6%8.2%1862
$397.00Aug 19Sep 3021.9%20.6%6.7%35248
$401.00Aug 19Oct 222.0%20.6%6.7%1.2K187
$402.00Aug 19Oct 221.9%20.6%6.4%641242
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Oct 222.9%20.8%10.2%776268
$396.00Aug 19Sep 3022.3%20.6%8.2%448178
$402.00Aug 19Sep 3021.9%20.4%7.5%789219
$401.00Aug 19Oct 222.0%20.6%6.7%1.8K490
$397.00Aug 19Oct 221.9%20.7%5.9%683862

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 692 found (best R:R 0.82, avg 4.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$344.00$345.00Sep 30$0.55$0.45$0.5596%0.82$344.55
$348.00$349.00Sep 30$0.58$0.42$0.5895%0.72$348.58
$342.00$343.00Sep 18$0.62$0.38$0.6297%0.61$342.62
$356.00$357.00Sep 18$0.62$0.38$0.6294%0.61$356.62
$392.00$400.00Oct 2$4.38$3.62$4.3863%0.83$396.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Oct 2$0.31$9.69$0.316%31.26$349.69
$378.00$372.00Aug 31$0.26$5.74$0.269%22.08$377.74
$359.00$355.00Sep 25$0.19$3.81$0.198%20.05$358.81
$335.00$325.00Sep 25$0.12$9.88$0.123%82.33$334.88
$353.00$350.00Oct 2$0.12$2.88$0.127%24.00$352.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 520 found (best R:R 0.61, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$401.00$402.00Aug 27$0.50$0.50$0.5051%1.00$401.50
$405.00$406.00Sep 4$0.43$0.43$0.5758%0.75$405.43
$410.00$412.00Oct 2$0.80$0.80$1.2060%0.67$410.80
$407.00$408.00Oct 2$0.45$0.45$0.5556%0.82$407.45
$402.00$403.00Sep 18$0.50$0.50$0.5051%1.00$402.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$389.00$388.00Sep 25$0.38$0.38$0.6268%0.61$388.62
$384.00$383.00Oct 2$0.33$0.33$0.6772%0.49$383.67
$395.00$390.00Aug 27$1.27$1.27$3.7367%0.34$393.73
$400.00$399.00Sep 30$0.53$0.53$0.4752%1.13$399.47
$400.00$397.00Oct 2$1.43$1.43$1.5752%0.91$398.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.66, cheapest $0.59)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 19Aug 20$0.7221.4%20.8%
$398.00Aug 19Aug 20$0.7021.7%21.1%
$399.00Aug 19Aug 20$0.7621.5%21.0%
$401.00Aug 19Aug 20$0.7722.0%22.0%
$402.00Aug 19Aug 20$0.7321.9%22.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 19Aug 20$0.5921.4%20.8%
$398.00Aug 19Aug 20$0.5621.7%21.1%
$399.00Aug 19Aug 20$0.6121.5%21.0%
$401.00Aug 19Aug 20$0.5922.0%22.0%
$402.00Aug 19Aug 20$0.6121.9%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.96% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 19$2.05$1.80$3.85$396.15$403.850.96%
$401.00Aug 19$1.58$2.32$3.90$397.10$404.900.97%
$399.00Aug 19$2.62$1.36$3.98$395.02$402.980.99%
$402.00Aug 19$1.19$2.92$4.11$397.89$406.111.03%
$398.00Aug 19$3.30$1.02$4.32$393.68$402.321.08%
$403.00Aug 19$0.89$3.63$4.52$398.48$407.521.13%
$397.00Aug 19$4.00$0.75$4.75$392.25$401.751.19%
$404.00Aug 19$0.66$4.40$5.06$398.94$409.061.26%
$400.00Aug 20$2.77$2.39$5.16$394.84$405.161.29%
$401.00Aug 20$2.35$2.91$5.26$395.74$406.261.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.26% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$396.00Aug 19$0.49$0.54$1.03$394.97$406.03
$404.00$396.00Aug 19$0.66$0.54$1.20$394.80$405.20
$405.00$397.00Aug 19$0.49$0.75$1.24$395.76$406.24
$404.00$397.00Aug 19$0.66$0.75$1.41$395.59$405.41
$403.00$396.00Aug 19$0.89$0.54$1.43$394.57$404.43
$403.00$397.00Aug 19$0.89$0.75$1.64$395.36$404.64
$405.00$398.00Aug 19$0.49$1.02$1.51$396.49$406.51
$404.00$398.00Aug 19$0.66$1.02$1.68$396.32$405.68
$403.00$398.00Aug 19$0.89$1.02$1.91$396.09$404.91
$405.00$396.00Aug 20$1.01$1.02$2.03$393.97$407.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 1.13, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
389/390406/407Aug 27$0.53$0.4744%1.13$389.47$406.53
388/389409/410Aug 24$0.29$0.7167%0.41$388.71$409.29
394/395414/415Aug 25$0.40$0.6056%0.67$394.60$414.40
391/392414/415Aug 25$0.31$0.6965%0.45$391.69$414.31
384/385410/411Sep 4$0.48$0.5248%0.92$384.52$410.48
386/387410/411Sep 4$0.51$0.4944%1.04$386.49$410.51
394/395408/409Aug 20$0.31$0.6964%0.45$394.69$408.31
392/393410/411Aug 28$0.52$0.4843%1.08$392.48$410.52
392/393409/410Aug 28$0.54$0.4641%1.17$392.46$409.54
388/389405/406Aug 24$0.40$0.6055%0.67$388.60$405.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Sep 18$0.15$4.859%32.33
$420.00$425.00$430.00Aug 28$0.10$4.907%49.00
$420.00$425.00$430.00Sep 11$0.19$4.819%25.32
$410.00$415.00$420.00Sep 18$0.28$4.7212%16.86
$420.00$425.00$430.00Oct 2$0.18$4.828%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Oct 2$0.06$9.944%165.67
$401.00$403.00$405.00Aug 25$0.10$1.9014%19.00
$395.00$397.00$399.00Aug 25$0.11$1.8914%17.18
$430.00$435.00$440.00Sep 30$0.12$4.886%40.67
$415.00$420.00$425.00Sep 18$0.25$4.7511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 572 found (best net $-1.92, 568 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$402.00$409.001:2Sep 1-$0.78$6.22
$417.00$425.001:2Aug 31$0.00$8.00
$410.00$415.001:2Aug 27-$0.36$4.64
$430.00$440.001:2Aug 31-$0.06$9.94
$410.00$415.001:2Sep 1-$0.89$4.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$415.001:2Aug 28-$1.92$13.08
$420.00$410.001:2Aug 24-$1.29$8.71
$411.00$405.001:2Aug 25-$2.31$3.69
$410.00$405.001:2Aug 24-$2.63$2.37
$395.00$390.001:2Aug 27-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 273 found (best yield 3.22%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$401.00Oct 2$12.900.510.2%3.22%3.42%16
$402.00Oct 2$12.400.490.5%3.10%3.55%615
$406.00Oct 2$10.700.451.4%2.67%4.12%23
$405.00Oct 2$11.050.461.2%2.76%3.96%1126
$407.00Oct 2$10.250.441.7%2.56%4.26%13
$408.00Oct 2$9.750.431.9%2.44%4.38%23
$410.00Oct 2$9.100.412.5%2.27%4.72%514
$409.00Oct 2$9.350.412.2%2.34%4.53%11
$401.00Sep 30$12.500.510.2%3.12%3.32%13468
$402.00Sep 30$12.000.490.5%3.00%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 176,238
Total Puts 33,975
Put/Call Ratio 0.19
Net Difference 142,263

Prior's Put/Call Breakdown

Total Calls 86,709
Total Puts 79,207
Put/Call Ratio 0.91
Net Difference 7,502

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