Tour v509
GLD
SPDR Gold Shares
$399.48 -1.48%
(8/18 13:00) ◀
|
Tuesday, August 18, 2026 (2:00pm)
January 2026
|
▶ (8/18 15:00)
◀ 8/18 14:00 ▶

Option Volume

Detail
ℹ
Current (08/18 2:00pm) 227,626
Calls: 188,272 (83%)
Puts: 39,354 (17%)
Prior (08/14) 200,227
Calls: 110,193 (55%)
Puts: 90,034 (45%)
Current vs Prior +13.68%
Calls: +70.86% (Calls)
Puts: -56.29% (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 -33.77%
Calls: -27.48%
Puts: -53.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 2:00pm) $66.12M
Calls: $52.97M (80%)
Puts: $13.15M (20%)
Prior (08/14) $50.41M
Calls: $38.85M (77%)
Puts: $11.56M (23%)
Current vs Prior +31.15%
Calls: +36.35%
Puts: +13.68%
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 -60.24%
Calls: -62.67%
Puts: -46.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 2:00pm) 0.21
Prior (08/14) 0.82
Current vs Prior -74.42%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -52.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 2:00pm) 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% | 1.73%1.73% | 2.99%1.09% | 5.25%
Prior 1.38% | 1.80%1.95% | 3.27%0.31% | 5.54%
Current vs Prior -20.69% | -21.05%-11.33% | -8.66%+254.01% | -5.27%
Prior 7-Day Avg 1.41% | 1.99%1.41% | 2.95%1.88% | 6.05%
Current vs 7-Day Avg -22.78% | -28.66%+22.60% | +1.42%-42.02% | -13.12%
Prior 7-Day Eod 1.38% | 1.80%1.95% | 3.25%0.29% | 5.54%
Current vs 7-Day Eod -20.69% | -21.05%-11.22% | -7.83%+281.48% | -5.14%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.04% | 18.74%
Calls: 5.48% | 16.84%
Puts: 4.61% | 20.65%
Prior 24.45% | 34.72%
Calls: 26.67% | 33.97%
Puts: 22.22% | 35.46%
Current vs Prior -79.39% | -46.03%
Prior 7-Day Avg 14.27% | 9.78%
Calls: 14.97% | 9.39%
Puts: 13.57% | 10.17%
Current vs 7-Day Avg -64.68% | +91.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($52.97M) vs puts ($13.15M). Extreme bullish P/C ratio of 0.21 - heavy call buying (188,272 calls vs 39,354 puts). P/C ratio dropping 74% - 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 BULLISH
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
14:00BULLISHBULLISHBULLISH
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 1,147 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.00Oct 245.5045.95$45.731.0%10.92--
$330.00Aug 2869.7570.45$70.101.0%--0.9919
$324.00Sep 1876.7077.50$77.101.0%--0.99159
$365.00Sep 1836.8537.25$37.051.1%10.911.3K
$369.00Oct 234.7035.10$34.901.1%50.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Sep 3036.6537.00$36.831.0%--0.83281
$400.00Sep 189.759.85$9.801.0%2.0K0.4912.0K
$430.00Sep 1831.4531.80$31.631.1%10.84969
$455.00Aug 1955.2055.85$55.531.2%11.00--
$420.00Sep 3024.1024.40$24.251.2%--0.72437

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.63, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$406.00Aug 190.280.33$0.3116.1%4370.12465
$405.00Aug 190.380.42$0.4010.0%4.5K0.151.3K
$404.00Aug 190.500.56$0.5311.3%5570.19267
$403.00Aug 190.680.74$0.718.5%1.3K0.24171
$402.00Aug 190.920.99$0.967.3%7620.31227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$393.00Aug 190.240.28$0.2615.4%1620.10968
$394.00Aug 190.340.39$0.3713.5%890.14196
$395.00Aug 190.480.53$0.519.8%7990.18268
$396.00Aug 190.680.72$0.705.7%5520.24161
$397.00Aug 190.920.97$0.955.3%8070.30862

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 645 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2179.3080.95$80.132.1%--1.0032
$373.00Aug 2426.4527.30$26.883.2%21.00--
$374.00Aug 2425.4026.30$25.853.5%41.00--
$375.00Aug 2424.3525.30$24.833.8%21.007
$361.00Aug 1938.2038.90$38.551.8%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1955.2055.85$55.531.2%11.00--
$425.00Aug 2125.0525.85$25.453.1%31.007
$426.00Aug 2126.0026.85$26.433.2%21.002
$427.00Aug 2127.0027.95$27.483.5%21.001
$428.00Aug 2128.0528.95$28.503.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,287 active (total vol 225.5K, top 56.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 40.910.98$0.957.4%56.9K0.0956.2K
$410.00Sep 43.753.95$3.855.2%55.4K0.3156.2K
$405.00Aug 211.261.32$1.294.7%5.3K0.268.0K
$405.00Aug 190.380.42$0.4010.0%4.5K0.151.3K
$403.00Aug 284.304.45$4.383.4%4.1K0.422.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 285.655.85$5.753.5%2.1K0.51343
$400.00Sep 189.759.85$9.801.0%2.0K0.4912.0K
$404.00Aug 287.958.15$8.052.5%2.0K0.6119
$401.00Aug 192.682.85$2.776.1%1.8K0.62485
$399.00Aug 191.621.70$1.664.8%1.5K0.46187

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 8.6%, max 12.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Sep 3023.0%20.5%12.3%4171.1K
$396.00Aug 19Sep 3022.6%20.5%10.6%4862
$400.00Aug 19Oct 222.3%20.5%9.1%2.1K250
$397.00Aug 19Sep 3022.2%20.4%8.5%39248
$401.00Aug 19Oct 222.2%20.5%8.4%1.3K187
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Oct 223.0%20.7%11.5%815268
$396.00Aug 19Sep 3022.6%20.5%10.6%576178
$400.00Aug 19Oct 222.3%20.5%9.1%1.3K535
$401.00Aug 19Oct 222.2%20.5%8.4%1.8K490
$398.00Aug 19Sep 3022.0%20.4%8.0%560410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 700 found (best R:R 2.33, avg 5.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$356.00$357.00Sep 18$0.30$0.70$0.3094%2.33$356.30
$343.00$344.00Sep 30$0.55$0.45$0.5596%0.82$343.55
$320.00$321.00Sep 30$0.62$0.38$0.6298%0.61$320.62
$450.00$470.00Oct 2$0.81$19.19$0.8110%23.69$450.81
$415.00$420.00Sep 30$1.30$3.70$1.3033%2.85$416.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$403.00$402.00Aug 20$0.58$0.42$0.5869%0.72$402.42
$398.00$397.00Aug 20$0.28$0.72$0.2840%2.57$397.72
$378.00$372.00Aug 31$0.28$5.72$0.289%20.43$377.72
$335.00$325.00Sep 25$0.12$9.88$0.123%82.33$334.88
$359.00$355.00Sep 25$0.19$3.81$0.198%20.05$358.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 525 found (best R:R 0.37, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$404.00$405.00Aug 28$0.42$0.42$0.5861%0.72$404.42
$401.00$402.00Aug 25$0.47$0.47$0.5354%0.89$401.47
$408.00$410.00Aug 25$0.42$0.42$1.5876%0.27$408.42
$402.00$403.00Aug 31$0.45$0.45$0.5555%0.82$402.45
$400.00$401.00Aug 21$0.47$0.47$0.5352%0.89$400.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$390.00Aug 27$1.36$1.36$3.6465%0.37$393.64
$397.00$395.00Oct 2$0.93$0.93$1.0755%0.87$396.07
$393.00$392.00Aug 20$0.19$0.19$0.8183%0.23$392.81
$387.00$386.00Sep 25$0.35$0.35$0.6569%0.54$386.65
$395.00$392.00Oct 2$1.25$1.25$1.7558%0.71$393.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.64, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 19Aug 20$0.6722.3%21.2%
$398.00Aug 19Aug 20$0.7522.0%20.9%
$399.00Aug 19Aug 20$0.7221.9%20.9%
$402.00Aug 19Aug 20$0.6822.5%22.1%
$397.00Aug 19Aug 20$0.6522.2%21.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$398.00Aug 19Aug 20$0.5522.0%20.9%
$400.00Aug 19Aug 20$0.5922.3%21.2%
$399.00Aug 19Aug 20$0.5921.9%20.9%
$402.00Aug 19Aug 20$0.5022.5%22.1%
$397.00Aug 19Aug 20$0.5922.2%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 512 found (cheapest 0.96% of stock, avg 5.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$399.00Aug 19$2.19$1.66$3.85$395.15$402.850.96%
$400.00Aug 19$1.69$2.17$3.86$396.14$403.860.97%
$401.00Aug 19$1.27$2.77$4.04$396.96$405.041.01%
$398.00Aug 19$2.80$1.27$4.07$393.93$402.071.02%
$397.00Aug 19$3.45$0.95$4.40$392.60$401.401.10%
$402.00Aug 19$0.96$3.45$4.41$397.59$406.411.10%
$396.00Aug 19$4.20$0.70$4.90$391.10$400.901.23%
$403.00Aug 19$0.71$4.20$4.91$398.09$407.911.23%
$400.00Aug 20$2.36$2.76$5.12$394.88$405.121.28%
$399.00Aug 20$2.91$2.25$5.16$393.84$404.161.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.26% of stock, avg 2.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$404.00$395.00Aug 19$0.53$0.51$1.04$393.96$405.04
$404.00$396.00Aug 19$0.53$0.70$1.23$394.77$405.23
$403.00$395.00Aug 19$0.71$0.51$1.22$393.78$404.22
$403.00$396.00Aug 19$0.71$0.70$1.41$394.59$404.41
$404.00$397.00Aug 19$0.53$0.95$1.48$395.52$405.48
$402.00$395.00Aug 19$0.96$0.51$1.47$393.53$403.47
$403.00$397.00Aug 19$0.71$0.95$1.66$395.34$404.66
$402.00$396.00Aug 19$0.96$0.70$1.66$394.34$403.66
$402.00$397.00Aug 19$0.96$0.95$1.91$395.09$403.91
$404.00$395.00Aug 20$1.08$0.95$2.03$392.97$406.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 0.47, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
392/393407/408Aug 20$0.32$0.6867%0.47$392.68$407.32
396/397407/408Aug 20$0.48$0.5250%0.92$396.52$407.48
389/390407/408Aug 28$0.54$0.4644%1.17$389.46$407.54
392/393405/406Aug 20$0.36$0.6461%0.56$392.64$405.36
389/390408/409Aug 28$0.51$0.4946%1.04$389.49$408.51
389/390406/407Aug 28$0.55$0.4541%1.22$389.45$406.55
381/382409/410Sep 4$0.46$0.5450%0.85$381.54$409.46
384/385409/410Sep 4$0.50$0.5046%1.00$384.50$409.50
392/393403/404Aug 20$0.44$0.5652%0.79$392.56$403.44
383/384407/408Aug 28$0.42$0.5854%0.72$383.58$407.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$415.00$420.00Sep 18$0.20$4.8012%24.00
$420.00$425.00$430.00Sep 11$0.14$4.869%34.71
$415.00$420.00$425.00Sep 30$0.17$4.8310%28.41
$415.00$420.00$425.00Aug 24$0.07$4.936%70.43
$420.00$425.00$430.00Sep 25$0.18$4.829%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$420.00$425.00Sep 18$0.17$4.8310%28.41
$420.00$425.00$430.00Sep 30$0.12$4.888%40.67
$425.00$430.00$435.00Sep 30$0.10$4.907%49.00
$330.00$340.00$350.00Oct 2$0.11$9.894%89.91
$430.00$440.00$450.00Sep 18$0.37$9.638%26.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 573 found (best net $-2.45, 569 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$402.00$409.001:2Sep 1-$0.70$6.30
$417.00$425.001:2Aug 31-$0.05$7.95
$410.00$415.001:2Aug 27-$0.37$4.63
$430.00$440.001:2Aug 31-$0.04$9.96
$410.00$415.001:2Sep 1-$0.78$4.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$415.001:2Aug 28-$2.45$12.55
$420.00$410.001:2Aug 24-$1.80$8.20
$411.00$405.001:2Aug 25-$2.65$3.35
$395.00$390.001:2Aug 27-$0.37$4.63
$378.00$372.001:2Aug 31-$0.18$5.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 285 found (best yield 3.03%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$402.00Oct 2$12.100.490.6%3.03%3.66%615
$400.00Oct 2$13.000.510.1%3.25%3.38%112
$401.00Oct 2$12.500.490.4%3.13%3.51%16
$405.00Oct 2$10.750.451.4%2.69%4.07%1226
$406.00Oct 2$10.350.441.6%2.59%4.22%43
$407.00Oct 2$9.900.431.9%2.48%4.36%13
$408.00Oct 2$9.500.422.1%2.38%4.51%23
$409.00Oct 2$9.150.412.4%2.29%4.67%11
$410.00Oct 2$8.750.402.6%2.19%4.82%614
$400.00Sep 30$12.550.510.1%3.14%3.27%591.4K

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 188,272
Total Puts 39,354
Put/Call Ratio 0.21
Net Difference 148,918

Prior's Put/Call Breakdown

Total Calls 110,193
Total Puts 90,034
Put/Call Ratio 0.82
Net Difference 20,159

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