Tour v509
GLD
SPDR Gold Shares
$399.40 -1.50%
(8/18 14:00) ◀
|
Tuesday, August 18, 2026 (3:00pm)
January 2026
|
▶ (8/18 15:11)
◀ 8/18 15:00 ▶

Option Volume

Detail
ℹ
Current (08/18 3:00pm) 247,812
Calls: 199,374 (80%)
Puts: 48,438 (20%)
Prior (08/14) 229,938
Calls: 128,979 (56%)
Puts: 100,959 (44%)
Current vs Prior +7.77%
Calls: +54.58% (Calls)
Puts: -52.02% (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 -27.90%
Calls: -23.21%
Puts: -42.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 3:00pm) $76.05M
Calls: $55.01M (72%)
Puts: $21.04M (28%)
Prior (08/14) $55.12M
Calls: $41.87M (76%)
Puts: $13.25M (24%)
Current vs Prior +37.96%
Calls: +31.37%
Puts: +58.77%
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 -54.27%
Calls: -61.23%
Puts: -13.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:00pm) 0.24
Prior (08/14) 0.78
Current vs Prior -68.96%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -44.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 3:00pm) 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 1.06% | 1.71%1.71% | 2.98%1.06% | 5.25%
Prior 1.38% | 1.80%1.95% | 3.27%0.31% | 5.54%
Current vs Prior -23.22% | -22.15%-12.46% | -9.02%+242.72% | -5.38%
Prior 7-Day Avg 1.41% | 1.99%1.41% | 2.95%1.88% | 6.05%
Current vs 7-Day Avg -25.24% | -29.65%+21.04% | +1.02%-43.87% | -13.23%
Prior 7-Day Eod 1.38% | 1.80%1.95% | 3.25%0.29% | 5.54%
Current vs 7-Day Eod -23.22% | -22.15%-12.35% | -8.20%+269.31% | -5.26%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.92% | 12.36%
Calls: 6.22% | 10.68%
Puts: 5.63% | 14.03%
Prior 24.45% | 34.72%
Calls: 26.67% | 33.97%
Puts: 22.22% | 35.46%
Current vs Prior -75.79% | -64.40%
Prior 7-Day Avg 14.27% | 9.78%
Calls: 14.97% | 9.39%
Puts: 13.57% | 10.17%
Current vs 7-Day Avg -58.52% | +26.34%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($55.01M). Extreme bullish P/C ratio of 0.24 - heavy call buying (199,374 calls vs 48,438 puts). P/C ratio dropping 69% - 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
15:00BULLISHBULLISHBULLISH
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 1,173 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.00Sep 3045.2045.55$45.380.8%--0.9272
$358.00Sep 3044.2544.65$44.450.9%--0.9224
$359.00Sep 3043.3043.70$43.500.9%--0.9125
$365.00Sep 3037.8538.20$38.030.9%--0.88324
$364.00Sep 1837.7038.05$37.880.9%--0.9248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$389.00Aug 281.851.86$1.860.5%1850.221.1K
$450.00Sep 1850.4550.85$50.650.8%20.9338
$455.00Aug 1955.3055.85$55.581.0%11.00--
$430.00Sep 3032.3532.70$32.531.1%--0.80305
$435.00Sep 3036.7537.15$36.951.1%--0.83281

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.62, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$409.00Aug 190.110.13$0.1216.7%2610.05146
$407.00Aug 190.180.21$0.2015.0%1.2K0.08841
$406.00Aug 190.250.27$0.267.7%4520.10465
$408.00Aug 190.140.17$0.1618.8%4230.06458
$410.00Aug 190.100.12$0.1118.2%1.1K0.04981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$394.00Aug 190.320.37$0.3514.3%940.14196
$395.00Aug 190.440.50$0.4712.8%9630.18268
$396.00Aug 190.620.68$0.659.2%5790.23161
$397.00Aug 190.860.93$0.907.8%9190.30862
$386.00Aug 210.210.25$0.2317.4%3390.062.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 649 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2179.1081.15$80.132.6%--1.0032
$325.00Aug 2173.8076.10$74.953.1%--1.0076
$371.00Aug 1928.1528.65$28.401.8%--1.0014
$374.00Aug 1925.1525.65$25.402.0%--1.0017
$375.00Aug 1924.2024.65$24.421.8%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1955.3055.85$55.581.0%11.00--
$425.00Aug 2125.3525.95$25.652.3%31.007
$426.00Aug 2126.3526.95$26.652.3%21.002
$427.00Aug 2127.3527.85$27.601.8%21.001
$428.00Aug 2128.2029.00$28.602.8%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,335 active (total vol 245.6K, top 56.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 40.860.94$0.908.9%56.9K0.0956.2K
$410.00Sep 43.753.90$3.833.9%55.5K0.3156.2K
$405.00Aug 190.320.36$0.3411.8%5.7K0.141.3K
$405.00Aug 211.231.29$1.264.8%5.5K0.268.0K
$403.00Aug 284.254.40$4.333.5%4.2K0.412.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 285.655.85$5.753.5%2.1K0.51343
$400.00Sep 189.759.90$9.821.5%2.1K0.5012.0K
$404.00Aug 287.958.20$8.073.1%2.0K0.6119
$401.00Aug 192.662.81$2.745.5%1.8K0.63485
$399.00Aug 191.581.68$1.636.1%1.7K0.46187

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 6.7%, max 10.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Sep 3022.6%20.5%10.3%4241.1K
$396.00Aug 19Sep 3022.1%20.5%8.1%4862
$401.00Aug 19Oct 222.0%20.6%7.0%1.5K187
$400.00Aug 19Oct 221.8%20.5%6.5%2.3K250
$397.00Aug 19Sep 3021.7%20.5%6.2%46248
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 19Oct 222.6%20.7%9.5%981268
$396.00Aug 19Sep 3022.1%20.5%8.1%604178
$401.00Aug 19Oct 221.9%20.6%6.5%1.8K490
$400.00Aug 19Oct 221.7%20.5%6.0%1.6K535
$398.00Aug 19Sep 3021.6%20.4%5.8%603410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 698 found (best R:R 4.56, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$356.00$357.00Sep 18$0.18$0.82$0.1894%4.56$356.18
$450.00$470.00Oct 2$0.80$19.20$0.8010%24.00$450.80
$440.00$445.00Sep 30$0.40$4.60$0.4013%11.50$440.40
$420.00$425.00Oct 2$1.12$3.88$1.1229%3.46$421.12
$440.00$445.00Oct 2$0.45$4.55$0.4514%10.11$440.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$335.00$325.00Sep 25$0.12$9.88$0.123%82.33$334.88
$398.00$397.00Aug 20$0.30$0.70$0.3040%2.33$397.70
$359.00$355.00Sep 25$0.20$3.80$0.208%19.00$358.80
$380.00$378.00Aug 31$0.13$1.87$0.1311%14.38$379.87
$350.00$340.00Oct 2$0.34$9.66$0.346%28.41$349.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 522 found (best R:R 1.13, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$401.00$402.00Sep 11$0.50$0.50$0.5051%1.00$401.50
$401.00$402.00Aug 25$0.45$0.45$0.5555%0.82$401.45
$400.00$401.00Aug 28$0.50$0.50$0.5051%1.00$400.50
$408.00$409.00Sep 4$0.35$0.35$0.6566%0.54$408.35
$408.00$409.00Sep 18$0.40$0.40$0.6061%0.67$408.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$399.00$398.00Sep 30$0.53$0.53$0.4752%1.13$398.47
$395.00$390.00Aug 27$1.37$1.37$3.6364%0.38$393.63
$397.00$395.00Oct 2$0.92$0.92$1.0855%0.85$396.08
$395.00$394.00Sep 18$0.45$0.45$0.5559%0.82$394.55
$391.00$390.00Sep 30$0.40$0.40$0.6063%0.67$390.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.66, cheapest $0.61)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$398.00Aug 19Aug 20$0.6921.6%20.9%
$399.00Aug 19Aug 20$0.7221.3%20.7%
$401.00Aug 19Aug 20$0.6922.0%21.5%
$400.00Aug 19Aug 20$0.7221.8%21.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$398.00Aug 19Aug 20$0.6121.6%20.9%
$399.00Aug 19Aug 20$0.6121.3%20.7%
$401.00Aug 19Aug 20$0.6121.9%21.5%
$400.00Aug 19Aug 20$0.6521.7%21.5%
$397.00Aug 19Aug 20$0.6321.7%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 514 found (cheapest 0.93% of stock, avg 5.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$399.00Aug 19$2.09$1.63$3.72$395.28$402.720.93%
$400.00Aug 19$1.59$2.13$3.72$396.28$403.720.93%
$398.00Aug 19$2.69$1.22$3.91$394.09$401.910.98%
$401.00Aug 19$1.19$2.74$3.93$397.07$404.930.98%
$397.00Aug 19$3.35$0.90$4.25$392.75$401.251.06%
$402.00Aug 19$0.88$3.40$4.28$397.72$406.281.07%
$396.00Aug 19$4.13$0.65$4.78$391.22$400.781.20%
$403.00Aug 19$0.64$4.18$4.82$398.18$407.821.21%
$399.00Aug 20$2.81$2.24$5.05$393.95$404.051.26%
$400.00Aug 20$2.31$2.78$5.09$394.91$405.091.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.24% of stock, avg 2.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$404.00$395.00Aug 19$0.47$0.47$0.94$394.06$404.94
$403.00$395.00Aug 19$0.64$0.47$1.11$393.89$404.11
$404.00$396.00Aug 19$0.47$0.65$1.12$394.88$405.12
$403.00$396.00Aug 19$0.64$0.65$1.29$394.71$404.29
$402.00$395.00Aug 19$0.88$0.47$1.35$393.65$403.35
$404.00$397.00Aug 19$0.47$0.90$1.37$395.63$405.37
$402.00$396.00Aug 19$0.88$0.65$1.53$394.47$403.53
$403.00$397.00Aug 19$0.64$0.90$1.54$395.46$404.54
$402.00$397.00Aug 19$0.88$0.90$1.78$395.22$403.78
$404.00$395.00Aug 20$1.01$0.97$1.98$393.02$405.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 0.82, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
375/376408/409Sep 4$0.45$0.5554%0.82$375.55$408.45
386/387408/409Sep 4$0.58$0.4241%1.38$386.42$408.58
383/384408/409Sep 4$0.53$0.4746%1.13$383.47$408.53
396/397408/409Aug 20$0.46$0.5453%0.85$396.54$408.46
380/381408/409Sep 4$0.49$0.5150%0.96$380.51$408.49
381/382408/409Sep 4$0.50$0.5048%1.00$381.50$408.50
385/386408/409Sep 4$0.55$0.4543%1.22$385.45$408.55
379/380408/409Sep 4$0.47$0.5351%0.89$379.53$408.47
377/378408/409Sep 4$0.45$0.5553%0.82$377.55$408.45
389/390405/406Aug 27$0.55$0.4542%1.22$389.45$405.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Aug 28$0.10$4.906%49.00
$415.00$420.00$425.00Aug 24$0.10$4.906%49.00
$410.00$415.00$420.00Sep 18$0.28$4.7212%16.86
$435.00$440.00$445.00Sep 25$0.09$4.915%54.56
$440.00$445.00$450.00Sep 30$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$397.00$399.00Aug 25$0.09$1.9115%21.22
$330.00$340.00$350.00Oct 2$0.12$9.884%82.33
$415.00$420.00$425.00Sep 18$0.24$4.7610%19.83
$430.00$435.00$440.00Sep 30$0.13$4.876%37.46
$386.00$388.00$390.00Aug 26$0.06$1.948%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 567 found (best net $-2.42, 562 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$402.00$409.001:2Sep 1-$0.69$6.31
$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-$0.32$4.68
$430.00$440.001:2Aug 31-$0.04$9.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$415.001:2Aug 28-$2.42$12.58
$420.00$410.001:2Aug 24-$1.70$8.30
$411.00$405.001:2Aug 25-$2.63$3.37
$395.00$390.001:2Aug 27-$0.39$4.61
$378.00$372.001:2Aug 31-$0.13$5.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 286 found (best yield 3.13%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$401.00Oct 2$12.500.490.4%3.13%3.53%16
$400.00Oct 2$12.950.510.1%3.24%3.39%312
$402.00Oct 2$12.000.490.7%3.00%3.66%615
$405.00Oct 2$10.650.451.4%2.67%4.07%1226
$406.00Oct 2$10.250.441.6%2.57%4.22%43
$407.00Oct 2$9.900.431.9%2.48%4.38%13
$408.00Oct 2$9.500.422.1%2.38%4.53%23
$409.00Oct 2$9.150.412.4%2.29%4.69%11
$400.00Sep 30$12.550.510.1%3.14%3.29%701.4K
$401.00Sep 30$12.050.490.4%3.02%3.42%15468

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 199,374
Total Puts 48,438
Put/Call Ratio 0.24
Net Difference 150,936

Prior's Put/Call Breakdown

Total Calls 128,979
Total Puts 100,959
Put/Call Ratio 0.78
Net Difference 28,020

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