Tour v509
GLD
SPDR Gold Shares
$398.55 -1.71%
$398.48 (-0.02%)🌙
as of 08/18 04:00 PM
8/18 16:00

Option Volume

Detail
Current (08/18 4:00pm) 268,877
Calls: 212,031 (79%)
Puts: 56,846 (21%)
Prior (08/17) 201,606
Calls: 131,077 (65%)
Puts: 70,529 (35%)
Current vs Prior +33.37%
Calls: +61.76% (Calls)
Puts: -19.40% (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 -21.77%
Calls: -18.33%
Puts: -32.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/18 4:00pm) $78.64M
Calls: $54.39M (69%)
Puts: $24.25M (31%)
Prior (08/17) $79.68M
Calls: $52.05M (65%)
Puts: $27.63M (35%)
Current vs Prior -1.31%
Calls: +4.49%
Puts: -12.25%
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 -52.71%
Calls: -61.67%
Puts: -0.68%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/18 4:00pm) 0.27
Prior (08/17) 0.54
Current vs Prior -50.17%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -39.25%
Sentiment BULLISH

Open Interest

Detail
Current (08/18 4:00pm) 2,545,545
Calls: 2,033,784 (80%)
Puts: 511,761 (20%)
Prior (08/17) 2,539,625
Calls: 2,029,594 (80%)
Puts: 510,031 (20%)
Current vs Prior +0.23%
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
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 1.05% | 1.69%1.69% | 2.97%1.05% | 5.23%
Prior 1.38% | 1.80%1.95% | 3.27%0.31% | 5.54%
Current vs Prior -23.79% | -24.22%-13.44% | -9.21%+240.19% | -5.73%
Prior 7-Day Avg 1.41% | 1.99%1.41% | 2.95%1.88% | 6.05%
Current vs 7-Day Avg -25.79% | -31.52%+19.69% | +0.81%-44.28% | -13.54%
Prior 7-Day Eod 1.38% | 1.80%1.95% | 3.25%0.29% | 5.54%
Current vs 7-Day Eod -23.79% | -24.22%-13.33% | -8.39%+266.59% | -5.60%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.92% | 18.23%
Calls: 6.22% | 18.18%
Puts: 5.63% | 18.28%
Prior 24.45% | 34.72%
Calls: 26.67% | 33.97%
Puts: 22.22% | 35.46%
Current vs Prior -75.79% | -47.49%
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% | +86.35%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($54.39M). Extreme bullish P/C ratio of 0.27 - heavy call buying (212,031 calls vs 56,846 puts). P/C ratio dropping 50% - 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 BULLISH
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
16:00BULLISHBULLISHBULLISH
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 1,161 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2868.5069.30$68.901.2%--0.9919
$340.00Aug 2858.5559.25$58.901.2%--0.9941
$361.00Sep 3040.5541.05$40.801.2%--0.90420
$357.00Sep 3044.2544.80$44.531.2%--0.9272
$340.00Aug 2158.3059.05$58.681.3%--1.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1956.2556.80$56.531.0%11.00--
$435.00Sep 3037.4537.90$37.671.2%--0.84281
$450.00Aug 2151.2051.90$51.551.4%11.0017
$430.00Sep 3033.0033.50$33.251.5%--0.81305
$420.00Sep 3024.8025.20$25.001.6%10.73437

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.69, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$404.00Aug 190.310.36$0.3414.7%6740.14267
$403.00Aug 190.430.48$0.4511.1%1.5K0.18171
$402.00Aug 190.600.67$0.6410.9%1.2K0.23227
$401.00Aug 190.830.91$0.879.2%1.7K0.30181
$419.00Aug 210.100.11$0.119.1%6400.03958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$393.00Aug 190.290.34$0.3215.6%2730.13968
$394.00Aug 190.410.47$0.4413.6%1400.17196
$395.00Aug 190.590.66$0.6311.1%1.5K0.23268
$396.00Aug 190.820.91$0.8710.3%7550.29161
$392.00Aug 200.520.61$0.5616.1%560.16--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 669 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 1976.8080.10$78.454.2%11.00--
$325.00Aug 1971.5075.20$73.355.0%21.001
$330.00Aug 1967.0070.10$68.554.5%31.00--
$335.00Aug 1961.6065.15$63.385.6%21.00--
$340.00Aug 1956.5060.10$58.306.2%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2121.2021.95$21.583.5%--1.0071
$425.00Aug 2126.1026.90$26.503.0%31.007
$426.00Aug 2125.9029.15$27.5311.8%21.002
$427.00Aug 2127.4530.05$28.759.0%21.001
$428.00Aug 2129.0030.50$29.755.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,413 active (total vol 266.3K, top 56.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 40.750.88$0.8215.9%56.9K0.0856.2K
$410.00Sep 43.453.60$3.534.2%55.5K0.2956.2K
$405.00Aug 210.971.05$1.017.9%6.9K0.228.0K
$405.00Aug 190.220.28$0.2524.0%6.0K0.101.3K
$403.00Aug 283.854.00$3.933.8%4.2K0.392.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 286.156.35$6.253.2%2.1K0.53343
$400.00Sep 1810.1010.40$10.252.9%2.1K0.5112.0K
$404.00Aug 288.558.80$8.682.9%2.0K0.6419
$399.00Aug 192.012.16$2.097.2%1.9K0.54187
$401.00Aug 193.203.45$3.337.5%1.8K0.70485

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 8.4%, max 11.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$394.00Aug 19Sep 3022.8%20.5%11.5%16471
$395.00Aug 19Sep 3022.5%20.5%9.7%6051.1K
$400.00Aug 19Oct 222.2%20.4%8.7%2.7K250
$396.00Aug 19Sep 3022.1%20.4%8.3%7862
$399.00Aug 19Oct 222.1%20.5%7.8%62773
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$394.00Aug 19Sep 3022.8%20.5%11.5%143256
$395.00Aug 19Oct 222.6%20.5%9.9%1.5K268
$400.00Aug 19Oct 222.2%20.4%8.7%1.8K535
$396.00Aug 19Sep 3022.1%20.4%8.3%780178
$399.00Aug 19Oct 222.1%20.5%7.8%1.9K187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 707 found (best R:R 24.97, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$470.00Oct 2$0.77$19.23$0.779%24.97$450.77
$460.00$465.00Sep 30$0.11$4.89$0.116%44.45$460.11
$430.00$435.00Sep 30$0.63$4.37$0.6319%6.94$430.63
$420.00$425.00Sep 18$0.81$4.19$0.8123%5.17$420.81
$445.00$450.00Oct 2$0.32$4.68$0.3211%14.62$445.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$345.00Oct 2$0.17$4.83$0.176%28.41$349.83
$340.00$330.00Oct 2$0.20$9.80$0.204%49.00$339.80
$405.00$403.00Aug 25$1.33$0.67$1.3372%0.50$403.67
$405.00$404.00Aug 28$0.59$0.41$0.5966%0.69$404.41
$335.00$325.00Sep 25$0.13$9.87$0.133%75.92$334.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 534 found (best R:R 0.72, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$401.00$402.00Sep 30$0.53$0.53$0.4751%1.13$401.53
$400.00$401.00Aug 20$0.42$0.42$0.5859%0.72$400.42
$399.00$400.00Aug 28$0.50$0.50$0.5050%1.00$399.50
$399.00$400.00Aug 31$0.50$0.50$0.5051%1.00$399.50
$408.00$409.00Sep 30$0.41$0.41$0.5960%0.69$408.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$397.00$395.00Aug 25$0.84$0.84$1.1656%0.72$396.16
$389.00$388.00Oct 2$0.40$0.40$0.6064%0.67$388.60
$397.00$395.00Oct 2$0.95$0.95$1.0554%0.90$396.05
$394.00$390.00Sep 25$1.58$1.58$2.4258%0.65$392.42
$383.00$382.00Oct 2$0.32$0.32$0.6872%0.47$382.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.64, cheapest $0.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 19Aug 20$0.7322.2%21.3%
$399.00Aug 19Aug 20$0.7122.1%21.3%
$397.00Aug 19Aug 20$0.5821.8%21.6%
$398.00Aug 19Aug 20$0.6621.7%21.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 19Aug 20$0.5522.2%21.3%
$399.00Aug 19Aug 20$0.5922.1%21.3%
$397.00Aug 19Aug 20$0.6621.8%21.6%
$398.00Aug 19Aug 20$0.6521.7%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 533 found (cheapest 0.92% of stock, avg 5.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$398.00Aug 19$2.09$1.59$3.68$394.32$401.680.92%
$399.00Aug 19$1.60$2.09$3.69$395.31$402.690.93%
$397.00Aug 19$2.70$1.18$3.88$393.12$400.880.97%
$400.00Aug 19$1.19$2.67$3.86$396.14$403.860.97%
$401.00Aug 19$0.87$3.33$4.20$396.80$405.201.05%
$396.00Aug 19$3.38$0.87$4.25$391.75$400.251.07%
$395.00Aug 19$4.15$0.63$4.78$390.22$399.781.20%
$402.00Aug 19$0.64$4.13$4.77$397.23$406.771.20%
$398.00Aug 20$2.75$2.24$4.99$393.01$402.991.25%
$399.00Aug 20$2.31$2.68$4.99$394.01$403.991.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.22% of stock, avg 2.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$403.00$394.00Aug 19$0.45$0.44$0.89$393.11$403.89
$403.00$395.00Aug 19$0.45$0.63$1.08$393.92$404.08
$402.00$394.00Aug 19$0.64$0.44$1.08$392.92$403.08
$402.00$395.00Aug 19$0.64$0.63$1.27$393.73$403.27
$403.00$396.00Aug 19$0.45$0.87$1.32$394.68$404.32
$401.00$394.00Aug 19$0.87$0.44$1.31$392.69$402.31
$402.00$396.00Aug 19$0.64$0.87$1.51$394.49$403.51
$401.00$395.00Aug 19$0.87$0.63$1.50$393.50$402.50
$401.00$396.00Aug 19$0.87$0.87$1.74$394.26$402.74
$403.00$394.00Aug 20$0.94$0.92$1.86$392.14$404.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 1.22, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
389/390405/406Aug 27$0.55$0.4543%1.22$389.45$405.55
386/387407/408Sep 4$0.57$0.4340%1.33$386.43$407.57
389/390406/407Aug 27$0.51$0.4946%1.04$389.49$406.51
389/390404/405Aug 27$0.56$0.4441%1.27$389.44$404.56
392/393406/407Aug 28$0.62$0.3835%1.63$392.38$406.62
392/393405/406Aug 28$0.64$0.3632%1.78$392.36$405.64
384/385407/408Sep 4$0.53$0.4743%1.13$384.47$407.53
391/392406/407Aug 28$0.59$0.4137%1.44$391.41$406.59
389/390406/407Aug 28$0.54$0.4642%1.17$389.46$406.54
391/392405/406Aug 28$0.61$0.3935%1.56$391.39$405.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$415.00$420.00Sep 18$0.18$4.8212%26.78
$420.00$425.00$430.00Sep 18$0.13$4.878%37.46
$425.00$430.00$435.00Oct 2$0.12$4.887%40.67
$420.00$425.00$430.00Sep 11$0.17$4.838%28.41
$430.00$435.00$440.00Sep 30$0.11$4.896%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$420.00$425.00Sep 18$0.16$4.8410%30.25
$415.00$420.00$425.00Sep 30$0.17$4.839%28.41
$394.00$395.00$396.00Aug 19$0.05$0.9512%19.00
$398.00$399.00$400.00Aug 19$0.08$0.9217%11.50
$396.00$397.00$398.00Aug 20$0.05$0.9512%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. 583 found (best net $-3.13, 576 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$395.001:2Aug 25-$2.77$2.23
$410.00$415.001:2Aug 27-$0.24$4.76
$430.00$440.001:2Aug 31-$0.01$9.99
$410.00$415.001:2Sep 1-$0.69$4.31
$440.00$455.001:2Aug 31$0.00$15.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$415.001:2Aug 28-$3.13$11.87
$420.00$410.001:2Aug 24-$2.49$7.51
$411.00$405.001:2Aug 25-$3.11$2.89
$335.00$325.001:2Sep 25-$0.15$9.85
$340.00$330.001:2Oct 2-$0.24$9.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 300 found (best yield 3.24%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$399.00Oct 2$12.900.510.1%3.24%3.35%1--
$400.00Oct 2$12.400.490.4%3.11%3.48%512
$401.00Oct 2$11.900.490.6%2.99%3.60%16
$402.00Oct 2$11.500.470.9%2.89%3.75%615
$405.00Oct 2$10.150.441.6%2.55%4.17%1326
$406.00Oct 2$9.800.431.9%2.46%4.33%43
$407.00Oct 2$9.400.422.1%2.36%4.48%13
$408.00Oct 2$9.050.412.4%2.27%4.64%23
$401.00Sep 30$11.500.490.6%2.89%3.50%16468
$409.00Oct 2$8.650.392.6%2.17%4.79%31

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 212,031
Total Puts 56,846
Put/Call Ratio 0.27
Net Difference 155,185

Prior's Put/Call Breakdown

Total Calls 131,077
Total Puts 70,529
Put/Call Ratio 0.54
Net Difference 60,548

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