Tour v526
GLD
SPDR Gold Shares
$415.57 +0.42%
8/20 11:02

Option Volume

Detail
Current (08/20 11:00am) 84,815
Calls: 65,027 (77%)
Puts: 19,788 (23%)
Prior (08/19) 174,073
Calls: 122,449 (70%)
Puts: 51,624 (30%)
Current vs Prior -51.28%
Calls: -46.89% (Calls)
Puts: -61.67% (Puts)
Prior 7-Day Total 2,156,479
Calls: 1,545,205 (72%)
Puts: 611,274 (28%)
Prior 7-Day Average 308,068
Calls: 220,743 (72%)
Puts: 87,324 (28%)
Current vs Prior 7-Day Avg -72.47%
Calls: -70.54%
Puts: -77.34%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 11:00am) $41.29M
Calls: $37.93M (92%)
Puts: $3.37M (8%)
Prior (08/19) $75.04M
Calls: $68.42M (91%)
Puts: $6.62M (9%)
Current vs Prior -44.97%
Calls: -44.57%
Puts: -49.17%
Prior 7-Day Total $898.46M
Calls: $721.86M (80%)
Puts: $176.60M (20%)
Prior 7-Day Average $128.35M
Calls: $103.12M (80%)
Puts: $25.23M (20%)
Current vs Prior 7-Day Avg -67.83%
Calls: -63.22%
Puts: -86.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 11:00am) 0.30
Prior (08/19) 0.42
Current vs Prior -27.82%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -32.77%
Sentiment BULLISH

Open Interest

Detail
Current (08/20 11:00am) 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 17,237,952
Calls: 13,670,456 (79%)
Puts: 3,567,496 (21%)
Prior 7-Day Average 2,462,564
Calls: 1,952,922 (79%)
Puts: 509,642 (21%)
Current vs Prior 7-Day Avg +10.62%
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 0.83% | 1.51%1.51% | 1.99%1.51% | 3.20%0.83% | 5.82%
Prior 1.29% | 1.76%0.36% | 1.76%1.76% | 3.28%0.36% | 6.31%
Current vs Prior -36.15% | -14.37%+312.83% | +13.13%-14.37% | -2.25%+126.20% | -7.74%
Prior 7-Day Avg 1.27% | 1.74%0.71% | 1.58%1.49% | 2.91%1.24% | 5.79%
Current vs 7-Day Avg -35.10% | -13.60%+112.98% | +25.94%+0.89% | +10.09%-33.42% | +0.41%
Prior 7-Day Eod 1.29% | 1.76%0.33% | 1.75%1.75% | 3.28%0.33% | 6.30%
Current vs 7-Day Eod -36.15% | -14.37%+358.43% | +13.59%-14.01% | -2.40%+151.19% | -7.67%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 19.59% | 7.87%
Calls: 10.78% | 6.25%
Puts: 28.41% | 9.48%
Prior 21.20% | 4.78%
Calls: 22.57% | 5.19%
Puts: 19.84% | 4.37%
Current vs Prior -7.59% | +64.64%
Prior 7-Day Avg 13.26% | 11.13%
Calls: 14.32% | 11.03%
Puts: 12.19% | 11.23%
Current vs 7-Day Avg +47.79% | -29.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($37.93M) vs puts ($3.37M). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (65,027 calls vs 19,788 puts). P/C ratio dropping 28% - 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
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 894 of results (avg 5.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Sep 1861.7062.55$62.131.4%10.971.6K
$375.00Sep 3043.6044.35$43.981.7%--0.90426
$371.00Sep 3047.2548.10$47.681.8%--0.92289
$372.00Sep 3046.3047.15$46.721.8%--0.91319
$373.00Sep 3045.4046.25$45.831.9%--0.91311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 3021.3521.80$21.582.1%--0.64307
$425.00Sep 1816.4516.80$16.632.1%20.61327
$450.00Sep 1835.8036.65$36.222.3%--0.8340
$425.00Sep 3018.0018.50$18.252.7%--0.59346
$420.00Aug 288.658.90$8.782.8%240.6013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.81, cheapest $0.40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$419.00Aug 200.370.43$0.4015.0%1570.16--
$418.00Aug 200.540.62$0.5813.8%1.1K0.22--
$417.00Aug 200.790.90$0.8512.9%5570.30306
$425.00Aug 210.460.56$0.5119.6%1610.115.9K
$423.00Aug 210.680.81$0.7517.3%1000.16953
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$409.00Aug 210.580.69$0.6417.2%960.18284
$410.00Aug 210.770.89$0.8314.5%6880.221.6K
$406.00Aug 240.690.84$0.7619.7%110.1623
$407.00Aug 240.851.00$0.9316.1%230.1918
$401.00Aug 260.750.91$0.8319.3%90.1331

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 642 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$388.00Aug 2025.4529.05$27.2513.2%171.0010
$389.00Aug 2024.4528.05$26.2513.7%231.007
$390.00Aug 2023.4527.05$25.2514.3%121.005
$391.00Aug 2022.4526.05$24.2514.8%71.008
$392.00Aug 2021.4525.05$23.2515.5%41.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 2118.3521.05$19.7013.7%11.0030
$440.00Aug 2123.4025.55$24.488.8%--1.00732
$443.00Aug 2126.5528.45$27.506.9%11.001
$450.00Aug 2132.9536.60$34.7810.5%--1.0017
$428.00Aug 2010.9514.60$12.7728.6%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,186 active (total vol 82.9K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 1812.6012.85$12.732.0%4.4K0.5269.2K
$412.00Aug 202.975.10$4.0452.7%3.9K0.84781
$430.00Sep 186.707.00$6.854.4%3.4K0.3414.3K
$416.00Aug 212.672.80$2.744.7%3.2K0.46661
$415.00Aug 213.103.30$3.206.2%3.1K0.528.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$411.00Aug 200.080.19$0.1478.6%1.6K0.10139
$410.00Aug 200.050.10$0.0862.5%8420.06273
$410.00Aug 210.770.89$0.8314.5%6880.221.6K
$400.00Aug 210.040.09$0.0771.4%5070.0311.7K
$409.00Aug 200.010.07$0.04150.0%4480.04336

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 35.4%, max 49.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$417.00Aug 20Oct 234.9%23.4%49.1%560314
$416.00Aug 20Sep 3033.8%23.3%45.4%697628
$415.00Aug 20Oct 232.8%23.4%40.2%2.3K385
$414.00Aug 20Oct 232.7%23.4%39.8%2.6K348
$413.00Aug 20Oct 232.4%23.4%38.2%2.2K318
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$415.00Aug 20Oct 232.8%23.4%40.2%9640
$414.00Aug 20Oct 232.7%23.4%39.8%440109
$413.00Aug 20Sep 2532.4%23.5%37.6%157188
$412.00Aug 20Oct 231.9%23.4%36.2%246212
$417.00Aug 20Sep 234.9%26.3%32.7%1326

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 700 found (best R:R 1.00, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$407.00$408.00Aug 20$0.58$0.42$0.58100%0.72$407.58
$411.00$412.00Aug 20$0.46$0.54$0.4690%1.17$411.46
$366.00$367.00Sep 18$0.65$0.35$0.6595%0.54$366.65
$406.00$409.00Aug 27$1.87$1.13$1.8775%0.60$407.87
$423.00$426.00Sep 3$0.70$2.30$0.7037%3.29$423.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$424.00$423.00Aug 20$0.50$0.50$0.5097%1.00$423.50
$422.00$420.00Sep 1$1.07$0.93$1.0763%0.87$420.93
$416.00$415.00Aug 27$0.37$0.63$0.3752%1.70$415.63
$400.00$399.00Oct 2$0.17$0.83$0.1731%4.88$399.83
$415.00$414.00Sep 11$0.38$0.62$0.3848%1.63$414.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 541 found (best R:R 2.57, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$419.00$420.00Sep 1$0.60$0.60$0.4057%1.50$419.60
$419.00$420.00Sep 18$0.58$0.58$0.4253%1.38$419.58
$422.00$423.00Aug 27$0.40$0.40$0.6067%0.67$422.40
$430.00$440.00Sep 1$1.54$1.54$8.4676%0.18$431.54
$455.00$465.00Sep 1$0.40$0.40$9.6095%0.04$455.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$413.00$412.00Sep 1$0.72$0.72$0.2855%2.57$412.28
$415.00$412.00Aug 27$1.63$1.63$1.3751%1.19$413.37
$405.00$400.00Oct 2$1.88$1.88$3.1264%0.60$403.12
$399.00$398.00Oct 2$0.45$0.45$0.5570%0.82$398.55
$413.00$411.00Sep 25$1.03$1.03$0.9754%1.06$411.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.62, cheapest $1.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.00Aug 20Aug 21$1.4534.9%29.9%
$414.00Aug 20Aug 21$1.5332.7%28.2%
$416.00Aug 20Aug 21$1.5533.8%29.6%
$415.00Aug 20Aug 21$1.5332.8%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.00Aug 20Aug 21$1.2534.9%29.9%
$414.00Aug 20Aug 21$1.3432.7%28.2%
$416.00Aug 20Aug 21$1.3033.8%29.6%
$415.00Aug 20Aug 21$1.3932.8%28.7%
$418.00Aug 21Aug 28$3.2330.2%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 447 found (cheapest 0.68% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$415.00Aug 20$1.67$1.14$2.81$412.19$417.810.68%
$416.00Aug 20$1.19$1.76$2.95$413.05$418.950.71%
$414.00Aug 20$2.27$0.73$3.00$411.00$417.000.72%
$417.00Aug 20$0.85$2.35$3.20$413.80$420.200.77%
$413.00Aug 20$2.97$0.44$3.41$409.59$416.410.82%
$412.00Aug 20$4.04$0.25$4.29$407.71$416.291.03%
$411.00Aug 20$4.50$0.14$4.64$406.36$415.641.12%
$410.00Aug 20$5.43$0.08$5.51$404.49$415.511.33%
$415.00Aug 21$3.20$2.53$5.73$409.27$420.731.38%
$416.00Aug 21$2.74$3.06$5.80$410.20$421.801.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 412 found (cheapest 0.08% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$421.00$411.00Aug 20$0.19$0.14$0.33$410.67$421.33
$421.00$412.00Aug 20$0.19$0.25$0.44$411.56$421.44
$419.00$411.00Aug 20$0.40$0.14$0.54$410.46$419.54
$419.00$412.00Aug 20$0.40$0.25$0.65$411.35$419.65
$421.00$413.00Aug 20$0.19$0.44$0.63$412.37$421.63
$418.00$411.00Aug 20$0.58$0.14$0.72$410.28$418.72
$418.00$412.00Aug 20$0.58$0.25$0.83$411.17$418.83
$419.00$413.00Aug 20$0.40$0.44$0.84$412.16$419.84
$418.00$413.00Aug 20$0.58$0.44$1.02$411.98$419.02
$417.00$411.00Aug 20$0.85$0.14$0.99$410.01$417.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 534 found (best R:R 2.57, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
405/406422/423Aug 27$0.72$0.2842%2.57$405.28$422.72
398/399422/423Aug 27$0.54$0.4654%1.17$398.46$422.54
405/406427/428Aug 27$0.55$0.4552%1.22$405.45$427.55
397/398422/423Aug 27$0.50$0.5055%1.00$397.50$422.50
405/406426/427Aug 27$0.55$0.4550%1.22$405.45$426.55
401/402422/423Aug 27$0.55$0.4549%1.22$401.45$422.55
400/401422/423Aug 27$0.53$0.4751%1.13$400.47$422.53
404/405422/423Aug 27$0.60$0.4044%1.50$404.40$422.60
399/400422/423Aug 27$0.51$0.4952%1.04$399.49$422.51
397/398423/424Aug 26$0.40$0.6062%0.67$397.60$423.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 371 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$435.00$440.00Sep 30$0.10$4.909%49.00
$430.00$440.00$450.00Sep 1$0.80$9.2017%11.50
$420.00$425.00$430.00Sep 1$0.36$4.6417%12.89
$455.00$460.00$465.00Sep 25$0.05$4.955%99.00
$430.00$435.00$440.00Sep 11$0.21$4.7910%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$425.00$430.00$435.00Sep 30$0.22$4.7810%21.73
$402.00$405.00$408.00Sep 2$0.15$2.8511%19.00
$430.00$435.00$440.00Sep 18$0.24$4.7610%19.83
$410.00$415.00$420.00Sep 30$0.29$4.7111%16.24
$412.00$413.00$414.00Aug 20$0.10$0.9020%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 641 found (best net $-12.76, 622 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$402.001:2Sep 1-$7.15$4.85
$430.00$440.001:2Sep 2-$0.04$9.96
$440.00$450.001:2Sep 1-$0.03$9.97
$429.00$435.001:2Aug 27-$0.30$5.70
$475.00$490.001:2Oct 2-$0.48$14.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$450.001:2Sep 18-$12.76$12.24
$450.00$435.001:2Aug 28-$6.25$8.75
$430.00$420.001:2Aug 28-$1.33$8.67
$430.00$420.001:2Sep 4-$3.83$6.17
$430.00$424.001:2Aug 21-$3.23$2.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 3.12%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 2$12.950.471.1%3.12%4.18%1170
$417.00Oct 2$14.250.500.3%3.43%3.77%38
$418.00Oct 2$13.750.490.6%3.31%3.89%629
$425.00Oct 2$10.850.422.3%2.61%4.88%548
$428.00Oct 2$9.800.393.0%2.36%5.35%1--
$420.00Sep 30$12.400.471.1%2.98%4.05%1001.0K
$430.00Oct 2$9.150.373.5%2.20%5.67%39144
$416.00Sep 30$14.200.510.1%3.42%3.52%1--
$418.00Sep 30$13.250.490.6%3.19%3.77%1--
$425.00Sep 30$10.400.412.3%2.50%4.77%71.2K

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 65,027
Total Puts 19,788
Put/Call Ratio 0.30
Net Difference 45,239

Prior's Put/Call Breakdown

Total Calls 122,449
Total Puts 51,624
Put/Call Ratio 0.42
Net Difference 70,825

Prior 7-Day Put/Call Summary

Total Calls 1,545,205
Total Puts 611,274
Average Put/Call Ratio 0.45
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