Tour v526
GLD
SPDR Gold Shares
$411.61 -0.54%
8/20 10:01

Option Volume

Detail
Current (08/20 10:00am) 32,056
Calls: 24,844 (78%)
Puts: 7,212 (22%)
Prior (08/19) 71,428
Calls: 47,646 (67%)
Puts: 23,782 (33%)
Current vs Prior -55.12%
Calls: -47.86% (Calls)
Puts: -69.67% (Puts)
Prior 7-Day Total 2,329,706
Calls: 1,787,108 (77%)
Puts: 542,598 (23%)
Prior 7-Day Average 332,815
Calls: 255,301 (77%)
Puts: 77,514 (23%)
Current vs Prior 7-Day Avg -90.37%
Calls: -90.27%
Puts: -90.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 10:00am) $14.80M
Calls: $12.38M (84%)
Puts: $2.42M (16%)
Prior (08/19) $29.10M
Calls: $26.69M (92%)
Puts: $2.41M (8%)
Current vs Prior -49.14%
Calls: -53.61%
Puts: +0.30%
Prior 7-Day Total $1.08B
Calls: $906.25M (84%)
Puts: $171.86M (16%)
Prior 7-Day Average $154.02M
Calls: $129.46M (84%)
Puts: $24.55M (16%)
Current vs Prior 7-Day Avg -90.39%
Calls: -90.43%
Puts: -90.15%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 10:00am) 0.29
Prior (08/19) 0.50
Current vs Prior -41.84%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -30.72%
Sentiment BULLISH

Open Interest

Detail
Current (08/20 10:00am) 2,724,058
Calls: 2,178,653 (80%)
Puts: 545,405 (20%)
Prior (08/19) 2,513,527
Calls: 1,981,386 (79%)
Puts: 532,141 (21%)
Current vs Prior +8.38%
Prior 7-Day Total 16,703,392
Calls: 13,176,171 (79%)
Puts: 3,527,221 (21%)
Prior 7-Day Average 2,386,198
Calls: 1,882,310 (79%)
Puts: 503,888 (21%)
Current vs Prior 7-Day Avg +14.16%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/20) | Next (08/21)Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/20) | Next (09/18)
Current 0.75% | 1.32%1.32% | 1.81%1.32% | 3.04%0.75% | 5.61%
Prior 1.05% | 1.36%1.05% | 1.69%1.69% | 2.97%1.05% | 5.23%
Current vs Prior -28.19% | -3.35%+25.55% | +7.19%-22.02% | +2.14%-28.19% | +7.29%
Prior 7-Day Avg 1.36% | 1.86%0.70% | 1.60%1.61% | 2.99%1.61% | 5.86%
Current vs 7-Day Avg -44.72% | -29.35%+87.85% | +12.84%-18.40% | +1.61%-53.14% | -4.37%
Prior 7-Day Eod 1.05% | 1.36%0.33% | 1.75%1.75% | 3.28%0.33% | 6.30%
Current vs 7-Day Eod -28.19% | -3.35%+300.73% | +3.32%-24.84% | -7.45%+129.18% | -11.03%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 16.49% | 5.36%
Calls: 14.56% | 5.30%
Puts: 18.42% | 5.41%
Prior 5.92% | 18.23%
Calls: 6.22% | 18.18%
Puts: 5.63% | 18.28%
Current vs Prior +178.55% | -70.60%
Prior 7-Day Avg 14.28% | 11.67%
Calls: 14.94% | 11.36%
Puts: 13.61% | 11.98%
Current vs 7-Day Avg +15.51% | -54.06%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($12.38M) vs puts ($2.42M). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (24,844 calls vs 7,212 puts). P/C ratio dropping 42% - sentiment shifting bullish.

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 NEUTRAL
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 975 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1826.0026.25$26.131.0%100.807.7K
$335.00Aug 2876.3577.15$76.751.0%--1.0040
$378.00Sep 1836.1536.55$36.351.1%--0.90245
$375.00Sep 3040.0540.50$40.281.1%--0.88426
$370.00Sep 1843.4543.95$43.701.1%--0.931.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1839.2539.70$39.481.1%--0.8640
$440.00Sep 3031.4531.85$31.651.3%--0.7623
$440.00Sep 1830.4530.85$30.651.3%--0.80430
$475.00Sep 1863.2064.15$63.681.5%--0.93301
$430.00Sep 1822.4022.75$22.581.6%400.711.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.74, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$413.00Aug 200.660.72$0.698.7%8200.32289
$420.00Aug 210.370.43$0.4015.0%1.1K0.128.8K
$419.00Aug 210.470.53$0.5012.0%210.14989
$418.00Aug 210.590.65$0.629.7%5700.171.1K
$417.00Aug 210.740.81$0.789.0%480.212.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.00Aug 200.150.18$0.1618.8%910.10125
$405.00Aug 210.420.50$0.4617.4%1510.142.0K
$406.00Aug 210.550.63$0.5913.6%380.18321
$407.00Aug 210.730.82$0.7711.7%180.2285
$401.00Aug 240.480.58$0.5318.9%60.12264

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 595 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$388.00Aug 2021.4024.95$23.1715.3%141.0010
$389.00Aug 2020.4023.85$22.1315.6%141.007
$390.00Aug 2019.5522.00$20.7811.8%31.005
$391.00Aug 2018.5521.05$19.8012.6%31.008
$392.00Aug 2017.6521.00$19.3317.3%11.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2117.9019.35$18.637.8%--1.0026
$435.00Aug 2123.2524.15$23.703.8%--1.0030
$440.00Aug 2127.8029.25$28.535.1%--1.00732
$443.00Aug 2131.1532.15$31.653.2%11.001
$450.00Aug 2138.1539.30$38.723.0%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 749 active (total vol 31.9K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 1810.2510.50$10.382.4%3.3K0.4769.2K
$430.00Sep 185.205.40$5.303.8%2.7K0.2914.3K
$412.00Aug 200.981.14$1.0615.1%1.4K0.43781
$415.00Aug 211.181.30$1.249.7%1.3K0.308.1K
$420.00Aug 210.370.43$0.4015.0%1.1K0.128.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 420.3020.80$20.552.4%4000.7872
$395.00Aug 280.981.09$1.0410.6%3420.13528
$410.00Aug 200.540.71$0.6327.0%2980.32273
$390.00Aug 280.550.68$0.6221.0%2760.081.5K
$408.00Aug 210.961.05$1.009.0%2580.27405

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 23.6%, max 31.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$413.00Aug 20Oct 229.6%22.5%31.5%821318
$409.00Aug 20Oct 228.7%22.6%27.3%3761
$412.00Aug 20Oct 228.3%22.5%25.7%1.4K805
$410.00Aug 20Oct 227.8%22.5%23.5%71321
$411.00Aug 20Oct 227.3%22.5%21.4%499233
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$412.00Aug 20Oct 229.4%22.5%30.5%53212
$409.00Aug 20Sep 3028.7%22.5%27.5%210392
$410.00Aug 20Oct 227.8%22.5%23.5%298290
$411.00Aug 20Sep 2527.5%22.8%20.4%209141
$413.00Aug 20Sep 1129.4%25.1%17.1%46190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 650 found (best R:R 0.52, avg 5.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$402.00$404.00Aug 20$1.32$0.68$1.3297%0.52$403.32
$395.00$396.00Aug 20$0.40$0.60$0.40100%1.50$395.40
$391.00$392.00Aug 20$0.47$0.53$0.47100%1.13$391.47
$368.00$369.00Aug 21$0.55$0.45$0.5599%0.82$368.55
$366.00$367.00Sep 18$0.60$0.40$0.6094%0.67$366.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$426.00$425.00Aug 20$0.57$0.43$0.5799%0.75$425.43
$393.00$390.00Aug 27$0.12$2.88$0.129%24.00$392.88
$355.00$350.00Oct 2$0.13$4.87$0.135%37.46$354.87
$388.00$387.00Oct 2$0.15$0.85$0.1522%5.67$387.85
$406.00$405.00Aug 27$0.26$0.74$0.2633%2.85$405.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 484 found (best R:R 0.22, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$418.00$440.00Sep 2$3.94$3.94$18.0662%0.22$421.94
$416.00$417.00Sep 25$0.52$0.52$0.4854%1.08$416.52
$413.00$414.00Sep 25$0.55$0.55$0.4550%1.22$413.55
$412.00$413.00Aug 25$0.50$0.50$0.5052%1.00$412.50
$415.00$416.00Aug 25$0.39$0.39$0.6162%0.64$415.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$400.00Sep 2$3.53$3.53$6.4754%0.55$406.47
$410.00$400.00Sep 1$3.39$3.39$6.6154%0.51$406.61
$409.00$406.00Aug 27$1.21$1.21$1.7958%0.68$407.79
$395.00$390.00Oct 2$1.35$1.35$3.6571%0.37$393.65
$361.00$360.00Aug 21$0.10$0.10$0.9099%0.11$360.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.14, cheapest $1.19)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$413.00Aug 20Aug 21$1.1929.6%25.7%
$412.00Aug 20Aug 21$1.2628.3%25.6%
$410.00Aug 20Aug 21$1.1827.8%25.2%
$411.00Aug 20Aug 21$1.2527.3%25.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$412.00Aug 20Aug 21$1.0729.4%25.7%
$413.00Aug 20Aug 21$1.0229.4%25.8%
$410.00Aug 20Aug 21$1.0327.8%25.2%
$411.00Aug 20Aug 21$1.1127.5%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 435 found (cheapest 0.62% of stock, avg 5.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$411.00Aug 20$1.58$0.98$2.56$408.44$413.560.62%
$412.00Aug 20$1.06$1.52$2.58$409.42$414.580.63%
$410.00Aug 20$2.15$0.63$2.78$407.22$412.780.68%
$413.00Aug 20$0.69$2.13$2.82$410.18$415.820.69%
$409.00Aug 20$2.93$0.39$3.32$405.68$412.320.81%
$414.00Aug 20$0.43$3.14$3.57$410.43$417.570.87%
$408.00Aug 20$3.61$0.25$3.86$404.14$411.860.94%
$415.00Aug 20$0.28$4.05$4.33$410.67$419.331.05%
$407.00Aug 20$4.65$0.16$4.81$402.19$411.811.17%
$412.00Aug 21$2.32$2.59$4.91$407.09$416.911.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 403 found (cheapest 0.08% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$416.00$407.00Aug 20$0.17$0.16$0.33$406.67$416.33
$416.00$408.00Aug 20$0.17$0.25$0.42$407.58$416.42
$415.00$407.00Aug 20$0.28$0.16$0.44$406.56$415.44
$415.00$408.00Aug 20$0.28$0.25$0.53$407.47$415.53
$414.00$407.00Aug 20$0.43$0.16$0.59$406.41$414.59
$416.00$409.00Aug 20$0.17$0.39$0.56$408.44$416.56
$415.00$409.00Aug 20$0.28$0.39$0.67$408.33$415.67
$414.00$408.00Aug 20$0.43$0.25$0.68$407.32$414.68
$414.00$409.00Aug 20$0.43$0.39$0.82$408.18$414.82
$416.00$410.00Aug 20$0.17$0.63$0.80$409.20$416.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 502 found (best R:R 0.56, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/361415/416Aug 21$0.36$0.6468%0.56$360.64$415.36
360/361417/418Aug 21$0.26$0.7478%0.35$360.74$417.26
360/361416/417Aug 21$0.30$0.7073%0.43$360.70$416.30
360/361418/419Aug 21$0.22$0.7881%0.28$360.78$418.22
398/399428/429Aug 27$0.31$0.6968%0.45$398.69$428.31
396/397428/429Aug 27$0.24$0.7672%0.32$396.76$428.24
406/407417/418Aug 24$0.53$0.4742%1.13$406.47$417.53
406/407420/421Aug 24$0.44$0.5651%0.79$406.56$420.44
399/400428/429Aug 27$0.29$0.7166%0.41$399.71$428.29
406/407421/422Aug 24$0.41$0.5954%0.69$406.59$421.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 327 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Sep 1$0.56$9.4413%16.86
$435.00$440.00$445.00Oct 2$0.07$4.938%70.43
$425.00$430.00$435.00Sep 4$0.25$4.7512%19.00
$430.00$435.00$440.00Aug 28$0.15$4.858%32.33
$445.00$450.00$455.00Oct 2$0.09$4.916%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$420.00$425.00Sep 18$0.24$4.7613%19.83
$430.00$440.00$450.00Sep 18$0.76$9.2415%12.16
$411.00$412.00$413.00Aug 20$0.07$0.9324%13.29
$430.00$435.00$440.00Sep 30$0.16$4.848%30.25
$413.00$415.00$417.00Aug 28$0.07$1.9310%27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 593 found (best net $-15.28, 578 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$399.001:2Aug 31-$7.00$2.00
$413.00$420.001:2Sep 3-$2.06$4.94
$440.00$450.001:2Sep 1-$0.01$9.99
$417.00$421.001:2Aug 25-$0.39$3.61
$475.00$490.001:2Oct 2-$0.37$14.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$450.001:2Sep 18-$15.28$9.72
$450.00$435.001:2Aug 28-$9.17$5.83
$430.00$420.001:2Aug 28-$2.81$7.19
$420.00$415.001:2Aug 24-$1.60$3.40
$430.00$420.001:2Sep 4-$5.41$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 219 found (best yield 2.62%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 2$10.800.432.0%2.62%4.66%370
$415.00Oct 2$12.650.480.8%3.07%3.90%744
$412.00Oct 2$14.050.510.1%3.41%3.51%224
$413.00Oct 2$13.550.500.3%3.29%3.63%129
$418.00Oct 2$11.350.451.6%2.76%4.31%129
$415.00Sep 30$12.350.480.8%3.00%3.82%101.8K
$425.00Oct 2$8.800.383.2%2.14%5.39%448
$420.00Sep 30$10.250.422.0%2.49%4.53%151.0K
$428.00Oct 2$8.000.354.0%1.94%5.93%1--
$430.00Oct 2$7.450.334.5%1.81%6.28%36144

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 24,844
Total Puts 7,212
Put/Call Ratio 0.29
Net Difference 17,632

Prior's Put/Call Breakdown

Total Calls 47,646
Total Puts 23,782
Put/Call Ratio 0.50
Net Difference 23,864

Prior 7-Day Put/Call Summary

Total Calls 1,787,108
Total Puts 542,598
Average Put/Call Ratio 0.42
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