Tour v526
GLD
SPDR Gold Shares
$414.90 +0.25%
(8/20 11:02) ◀
|
Thursday, August 20, 2026 (12:00pm)
January 2026
|
▶ (8/20 13:01)
◀ 8/20 12:01 ▶

Option Volume

Detail
ℹ
Current (08/20 12:00pm) 187,212
Calls: 148,393 (79%)
Puts: 38,819 (21%)
Prior (08/19) 215,954
Calls: 147,702 (68%)
Puts: 68,252 (32%)
Current vs Prior -13.31%
Calls: +0.47% (Calls)
Puts: -43.12% (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 -39.23%
Calls: -32.78%
Puts: -55.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 12:00pm) $70.99M
Calls: $63.92M (90%)
Puts: $7.07M (10%)
Prior (08/19) $94.79M
Calls: $86.54M (91%)
Puts: $8.25M (9%)
Current vs Prior -25.10%
Calls: -26.13%
Puts: -14.28%
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 -44.69%
Calls: -38.01%
Puts: -71.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 12:00pm) 0.26
Prior (08/19) 0.46
Current vs Prior -43.39%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -42.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 12:00pm) 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
ℹ
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 0.65% | 1.32%1.32% | 1.81%1.32% | 3.07%0.65% | 5.69%
Prior 1.29% | 1.76%0.36% | 1.76%1.76% | 3.28%0.36% | 6.31%
Current vs Prior -49.48% | -24.92%+261.96% | +3.03%-24.92% | -6.36%+79.01% | -9.81%
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 -48.64% | -24.24%+86.74% | +14.70%-11.54% | +5.46%-47.31% | -1.84%
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 -49.48% | -24.92%+301.95% | +3.45%-24.61% | -6.50%+98.78% | -9.74%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.00% | 5.38%
Calls: 6.45% | 6.31%
Puts: 21.55% | 4.45%
Prior 21.20% | 4.78%
Calls: 22.57% | 5.19%
Puts: 19.84% | 4.37%
Current vs Prior -33.96% | +12.55%
Prior 7-Day Avg 13.26% | 11.13%
Calls: 14.32% | 11.03%
Puts: 12.19% | 11.23%
Current vs 7-Day Avg +5.61% | -51.64%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($63.92M) vs puts ($7.07M). Extreme bullish P/C ratio of 0.26 - heavy call buying (148,393 calls vs 38,819 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (2,178,653 calls vs 545,405 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 1,194 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 2879.7580.45$80.100.9%--1.0040
$340.00Aug 2874.7575.45$75.100.9%--1.0041
$350.00Aug 2864.8065.50$65.151.1%81.0017
$356.00Aug 2858.8559.50$59.181.1%--0.9912
$363.00Sep 1853.3053.90$53.601.1%20.96161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Oct 241.8542.30$42.081.1%20.82--
$450.00Oct 237.5037.95$37.731.2%200.80--
$455.00Sep 3041.6542.15$41.901.2%10.831
$450.00Sep 1836.4536.90$36.671.2%20.8440
$450.00Sep 2536.9537.45$37.201.3%400.823

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 112 found (avg $0.69, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.00Aug 200.340.41$0.3818.4%2.9K0.22306
$416.00Aug 200.570.63$0.6010.0%4.3K0.33628
$415.00Aug 200.941.00$0.976.2%4.8K0.47341
$425.00Aug 210.300.36$0.3318.2%3960.105.9K
$424.00Aug 210.360.42$0.3915.4%3490.111.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 210.180.21$0.2015.0%4370.072.0K
$408.00Aug 210.390.45$0.4214.3%4380.13405
$409.00Aug 210.520.58$0.5510.9%1830.17284
$410.00Aug 210.680.75$0.729.7%9360.211.6K
$411.00Aug 210.900.97$0.947.4%5130.25283

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 707 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$388.00Aug 2024.9027.70$26.3010.6%171.0010
$389.00Aug 2023.9527.10$25.5312.3%251.007
$390.00Aug 2023.0025.65$24.3310.9%141.005
$391.00Aug 2022.0024.60$23.3011.2%151.008
$392.00Aug 2020.7523.90$22.3314.1%121.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 2119.9520.55$20.253.0%11.0030
$440.00Aug 2124.8525.70$25.283.4%--1.00732
$443.00Aug 2127.9528.65$28.302.5%11.001
$450.00Aug 2134.9535.65$35.302.0%--1.0017
$426.00Aug 2010.5013.10$11.8022.0%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 1,459 active (total vol 184.3K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 212.452.55$2.504.0%8.3K0.508.1K
$418.00Aug 200.190.24$0.2222.7%6.7K0.14--
$416.00Sep 119.8010.00$9.902.0%6.2K0.5057
$415.00Sep 1811.9512.25$12.102.5%5.0K0.5169.2K
$415.00Aug 200.941.00$0.976.2%4.8K0.47341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$414.00Aug 200.590.78$0.6927.5%2.9K0.38108
$411.00Aug 200.050.14$0.1090.0%2.1K0.08139
$415.00Aug 201.031.28$1.1621.6%2.0K0.5325
$413.00Aug 200.310.38$0.3520.0%1.7K0.23185
$410.00Aug 200.020.04$0.0366.7%1.3K0.03273

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 21.9%, max 31.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$416.00Aug 20Oct 230.2%22.9%31.5%4.3K631
$415.00Aug 20Oct 229.2%22.9%27.3%4.8K385
$414.00Aug 20Oct 228.6%22.9%24.9%3.6K348
$413.00Aug 20Oct 227.6%22.9%20.3%2.9K318
$417.00Aug 20Oct 231.2%26.1%19.5%2.9K314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$416.00Aug 20Sep 2530.2%23.1%30.4%12317
$415.00Aug 20Oct 229.2%22.9%27.3%2.1K40
$414.00Aug 20Oct 228.6%22.9%24.9%2.9K109
$417.00Aug 20Sep 2531.2%26.0%20.3%6025
$413.00Aug 20Sep 2527.6%23.1%19.1%1.7K188

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 768 found (best R:R 3.00, avg 4.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$366.00$367.00Sep 18$0.25$0.75$0.2595%3.00$366.25
$405.00$406.00Aug 20$0.42$0.58$0.42100%1.38$405.42
$401.00$402.00Aug 20$0.45$0.55$0.45100%1.22$401.45
$399.00$400.00Aug 20$0.55$0.45$0.55100%0.82$399.55
$363.00$364.00Sep 30$0.50$0.50$0.5094%1.00$363.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$365.00Oct 2$0.28$4.72$0.289%16.86$369.72
$355.00$350.00Oct 2$0.12$4.88$0.124%40.67$354.88
$411.00$410.00Sep 3$0.33$0.67$0.3341%2.03$410.67
$385.00$379.00Sep 2$0.19$5.81$0.196%30.58$384.81
$416.00$415.00Aug 27$0.45$0.55$0.4553%1.22$415.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 572 found (best R:R 0.82, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$419.00$420.00Sep 1$0.48$0.48$0.5258%0.92$419.48
$422.00$423.00Aug 25$0.29$0.29$0.7173%0.41$422.29
$418.00$419.00Aug 25$0.40$0.40$0.6061%0.67$418.40
$415.00$416.00Aug 25$0.50$0.50$0.5050%1.00$415.50
$423.00$425.00Sep 30$0.85$0.85$1.1557%0.74$423.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$408.00Oct 2$0.90$0.90$1.1058%0.82$409.10
$409.00$407.00Aug 27$0.65$0.65$1.3567%0.48$408.35
$414.00$413.00Sep 25$0.53$0.53$0.4753%1.13$413.47
$409.00$406.00Aug 31$0.98$0.98$2.0265%0.49$408.02
$348.00$345.00Sep 11$0.10$0.10$2.9098%0.03$347.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.38, cheapest $1.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$416.00Aug 20Aug 21$1.4430.2%26.7%
$415.00Aug 20Aug 21$1.5329.2%26.2%
$414.00Aug 20Aug 21$1.4628.6%25.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$416.00Aug 20Aug 21$1.2230.2%26.7%
$415.00Aug 20Aug 21$1.3129.2%26.2%
$414.00Aug 20Aug 21$1.2928.6%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 528 found (cheapest 0.51% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$415.00Aug 20$0.97$1.16$2.13$412.87$417.130.51%
$414.00Aug 20$1.55$0.69$2.24$411.76$416.240.54%
$416.00Aug 20$0.60$1.81$2.41$413.59$418.410.58%
$413.00Aug 20$2.21$0.35$2.56$410.44$415.560.62%
$417.00Aug 20$0.38$2.64$3.02$413.98$420.020.73%
$412.00Aug 20$3.01$0.16$3.17$408.83$415.170.76%
$418.00Aug 20$0.22$3.57$3.79$414.21$421.790.91%
$411.00Aug 20$3.90$0.10$4.00$407.00$415.000.96%
$410.00Aug 20$4.85$0.03$4.88$405.12$414.881.18%
$419.00Aug 20$0.13$4.78$4.91$414.09$423.911.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 420 found (cheapest 0.06% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$419.00$411.00Aug 20$0.13$0.10$0.23$410.77$419.23
$419.00$412.00Aug 20$0.13$0.16$0.29$411.71$419.29
$418.00$411.00Aug 20$0.22$0.10$0.32$410.68$418.32
$418.00$412.00Aug 20$0.22$0.16$0.38$411.62$418.38
$417.00$411.00Aug 20$0.38$0.10$0.48$410.52$417.48
$419.00$413.00Aug 20$0.13$0.35$0.48$412.52$419.48
$417.00$412.00Aug 20$0.38$0.16$0.54$411.46$417.54
$418.00$413.00Aug 20$0.22$0.35$0.57$412.43$418.57
$417.00$413.00Aug 20$0.38$0.35$0.73$412.27$417.73
$416.00$412.00Aug 20$0.60$0.16$0.76$411.24$416.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 1.44, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
409/410422/423Aug 25$0.59$0.4142%1.44$409.41$422.59
410/411422/423Aug 25$0.62$0.3838%1.63$410.38$422.62
406/407422/423Aug 25$0.49$0.5151%0.96$406.51$422.49
402/403422/423Aug 25$0.40$0.6060%0.67$402.60$422.40
398/399426/427Aug 27$0.35$0.6564%0.54$398.65$426.35
404/405422/423Aug 25$0.43$0.5756%0.75$404.57$422.43
398/399422/423Aug 27$0.43$0.5756%0.75$398.57$422.43
405/406422/423Aug 25$0.45$0.5554%0.82$405.55$422.45
398/399425/426Sep 4$0.53$0.4746%1.13$398.47$425.53
396/397425/426Sep 4$0.50$0.5048%1.00$396.50$425.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 345 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$435.00$440.00Sep 30$0.12$4.889%40.67
$435.00$440.00$445.00Sep 11$0.14$4.869%34.71
$425.00$430.00$435.00Sep 1$0.29$4.7114%16.24
$435.00$440.00$445.00Oct 2$0.12$4.888%40.67
$413.00$414.00$415.00Aug 20$0.08$0.9230%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$435.00$440.00$445.00Sep 25$0.14$4.868%34.71
$425.00$430.00$435.00Sep 18$0.25$4.7511%19.00
$413.00$414.00$415.00Aug 20$0.13$0.8729%6.69
$430.00$435.00$440.00Sep 30$0.21$4.799%22.81
$410.00$411.00$412.00Aug 21$0.05$0.9510%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. 676 found (best net $-12.86, 660 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$402.001:2Sep 1-$5.23$6.77
$430.00$440.001:2Sep 2-$0.03$9.97
$372.00$387.001:2Aug 31-$14.03$0.97
$440.00$450.001:2Sep 1$0.00$10.00
$429.00$435.001:2Aug 27-$0.20$5.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$450.001:2Sep 18-$12.86$12.14
$450.00$435.001:2Aug 28-$6.63$8.37
$430.00$420.001:2Aug 28-$1.22$8.78
$430.00$424.001:2Aug 21-$3.47$2.53
$417.00$411.001:2Sep 2-$2.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 287 found (best yield 3.01%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 2$12.500.471.2%3.01%4.24%1370
$418.00Oct 2$13.300.490.8%3.21%3.95%1129
$419.00Oct 2$12.850.471.0%3.10%4.09%2--
$415.00Oct 2$14.700.520.0%3.54%3.57%3144
$417.00Oct 2$13.750.500.5%3.31%3.82%48
$416.00Oct 2$14.200.500.3%3.42%3.69%23
$425.00Oct 2$10.450.412.4%2.52%4.95%1448
$428.00Oct 2$9.450.383.2%2.28%5.44%1--
$420.00Sep 30$11.900.461.2%2.87%4.10%1411.0K
$429.00Oct 2$9.050.373.4%2.18%5.58%4--

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 148,393
Total Puts 38,819
Put/Call Ratio 0.26
Net Difference 109,574

Prior's Put/Call Breakdown

Total Calls 147,702
Total Puts 68,252
Put/Call Ratio 0.46
Net Difference 79,450

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