Tour v526
GLD
SPDR Gold Shares
$420.18 +1.18%
(8/20 18:02) ◀
|
Friday, August 21, 2026 (10:00am)
January 2026
|
▶ (8/21 11:00)
◀ 8/21 10:00 ▶

Option Volume

Detail
ℹ
Current (08/21 10:00am) 70,143
Calls: 50,393 (72%)
Puts: 19,750 (28%)
Prior (08/20) 32,056
Calls: 24,844 (78%)
Puts: 7,212 (22%)
Current vs Prior +118.81%
Calls: +102.84% (Calls)
Puts: +173.85% (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 -77.23%
Calls: -77.17%
Puts: -77.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:00am) $36.01M
Calls: $31.96M (89%)
Puts: $4.05M (11%)
Prior (08/20) $14.80M
Calls: $12.38M (84%)
Puts: $2.42M (16%)
Current vs Prior +143.27%
Calls: +158.11%
Puts: +67.27%
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 -71.95%
Calls: -69.01%
Puts: -83.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:00am) 0.39
Prior (08/20) 0.29
Current vs Prior +35.01%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -13.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:00am) 2,788,707
Calls: 2,230,783 (80%)
Puts: 557,924 (20%)
Prior (08/20) 2,724,058
Calls: 2,178,653 (80%)
Puts: 545,405 (20%)
Current vs Prior +2.37%
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 +13.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.67% | 1.54%0.67% | 1.54%0.67% | 3.08%0.67% | 5.83%
Prior 1.29% | 1.76%0.36% | 1.76%1.76% | 3.28%0.36% | 6.31%
Current vs Prior -48.08% | -12.73%+83.94% | -12.73%-61.84% | -6.08%+83.94% | -7.54%
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 -47.22% | -11.95%-5.10% | -2.85%-55.05% | +5.78%-45.86% | +0.63%
Prior 7-Day Eod 1.29% | 1.76%1.32% | 1.90%1.32% | 3.21%0.29% | 5.83%
Current vs 7-Day Eod -48.08% | -12.73%-49.32% | -19.10%-49.32% | -3.99%+130.34% | +0.02%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.93% | 3.18%
Calls: 8.70% | 1.99%
Puts: 13.17% | 4.37%
Prior 21.20% | 4.78%
Calls: 22.57% | 5.19%
Puts: 19.84% | 4.37%
Current vs Prior -48.44% | -33.47%
Prior 7-Day Avg 13.26% | 11.13%
Calls: 14.32% | 11.03%
Puts: 12.19% | 11.23%
Current vs 7-Day Avg -17.54% | -71.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($31.96M) vs puts ($4.05M). Massive premium surge with dollar volume up 143% vs prior. Unusually high activity with volume up 119% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (50,393 calls vs 19,750 puts).

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 1,074 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 2154.9055.25$55.080.6%91.00402
$350.00Aug 2870.1570.80$70.470.9%81.0020
$340.00Aug 2880.1580.90$80.530.9%--1.0041
$340.00Sep 1881.0581.85$81.451.0%30.991.2K
$360.00Aug 2159.8560.45$60.151.0%51.00911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Sep 1855.2055.60$55.400.7%--0.91301
$445.00Sep 2529.0029.35$29.181.2%--0.7320
$450.00Sep 1832.3032.70$32.501.2%40.8041
$430.00Sep 3018.9019.15$19.021.3%--0.58306
$450.00Oct 233.7034.15$33.921.3%--0.7510

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.74, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$423.00Aug 210.270.32$0.3016.7%1.1K0.181.1K
$421.00Aug 210.710.80$0.7611.8%1.9K0.381.5K
$430.00Aug 240.520.58$0.5510.9%2910.133.1K
$431.00Aug 240.430.52$0.4818.8%160.1124
$429.00Aug 240.620.70$0.6612.1%430.1586
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$419.00Aug 210.590.71$0.6518.5%4550.347
$413.00Aug 240.550.65$0.6016.7%130.16323
$414.00Aug 240.730.82$0.7711.7%310.19145
$415.00Aug 240.921.01$0.979.3%480.23139
$405.00Aug 250.280.33$0.3116.1%100.0775

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 686 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2434.9535.75$35.352.3%--1.0016
$390.00Aug 2429.9530.75$30.352.6%--1.0015
$391.00Aug 2428.9529.75$29.352.7%--1.0015
$392.00Aug 2427.9528.75$28.352.8%--1.0010
$395.00Aug 2424.8025.80$25.304.0%--1.0045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 219.1510.25$9.7011.3%--1.0026
$435.00Aug 2114.3515.15$14.755.4%11.0029
$440.00Aug 2119.4020.15$19.773.8%--1.00717
$450.00Aug 2129.2530.20$29.733.2%--1.0017
$450.00Aug 2829.8530.45$30.152.0%--0.9311

Most actively traded options today. High liquidity = easy entry/exit. 1,160 active (total vol 69.8K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 211.101.20$1.158.7%3.4K0.528.1K
$425.00Aug 210.120.15$0.1421.4%2.3K0.096.0K
$422.00Aug 210.430.54$0.4922.4%2.0K0.273.5K
$428.00Aug 210.050.09$0.0757.1%2.0K0.04918
$421.00Aug 210.710.80$0.7611.8%1.9K0.381.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$399.00Aug 210.000.01$0.01100.0%1.2K0.002.4K
$400.00Aug 280.680.74$0.718.5%1.1K0.091.1K
$408.00Aug 210.010.03$0.02100.0%1.1K0.011.4K
$408.00Aug 240.160.23$0.2035.0%1.1K0.061.0K
$420.00Sep 1811.2011.40$11.301.8%1.1K0.488.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 4.0%, max 8.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$421.00Aug 21Oct 226.1%24.0%8.5%1.9K1.5K
$418.00Aug 21Oct 225.3%24.0%5.6%1861.8K
$423.00Aug 21Sep 3027.8%27.0%2.9%1.1K1.1K
$420.00Aug 21Oct 224.6%24.0%2.5%3.4K8.2K
$422.00Aug 21Sep 3027.1%27.0%0.2%2.0K3.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$421.00Aug 21Sep 1826.1%24.5%6.3%15125
$418.00Aug 21Oct 225.3%24.0%5.6%98434
$420.00Aug 21Oct 224.6%24.0%2.5%899115
$423.00Aug 21Sep 427.8%27.4%1.5%622

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 695 found (best R:R 39.00, avg 5.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$500.00Sep 25$0.25$9.75$0.256%39.00$490.25
$480.00$490.00Oct 2$0.55$9.45$0.5510%17.18$480.55
$455.00$460.00Oct 2$0.72$4.28$0.7222%5.94$455.72
$430.00$435.00Sep 30$1.68$3.32$1.6842%1.98$431.68
$470.00$475.00Sep 30$0.34$4.66$0.3413%13.71$470.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$387.00$370.00Sep 1$0.22$16.78$0.225%76.27$386.78
$370.00$366.00Oct 2$0.16$3.84$0.167%24.00$369.84
$414.00$413.00Aug 25$0.16$0.84$0.1625%5.25$413.84
$365.00$360.00Oct 2$0.17$4.83$0.176%28.41$364.83
$360.00$355.00Oct 2$0.13$4.87$0.135%37.46$359.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 526 found (best R:R 0.65, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$443.00$444.00Aug 21$0.22$0.22$0.7895%0.28$443.22
$470.00$495.00Aug 24$0.11$0.11$24.8998%0.00$470.11
$429.00$430.00Aug 27$0.33$0.33$0.6772%0.49$429.33
$422.00$423.00Sep 25$0.53$0.53$0.4750%1.13$422.53
$434.00$435.00Aug 25$0.15$0.15$0.8587%0.18$434.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$419.00$410.00Sep 2$3.53$3.53$5.4753%0.65$415.47
$341.00$340.00Aug 21$0.30$0.30$0.7098%0.43$340.70
$354.00$353.00Aug 21$0.28$0.28$0.7298%0.39$353.72
$349.00$348.00Aug 21$0.25$0.25$0.7598%0.33$348.75
$366.00$365.00Aug 21$0.24$0.24$0.7698%0.32$365.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.78, cheapest $1.76)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$421.00Aug 21Aug 24$1.7826.1%19.0%
$420.00Aug 21Aug 24$1.8724.6%18.1%
$419.00Aug 21Aug 24$1.7524.1%17.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$421.00Aug 21Aug 24$1.7626.1%19.0%
$420.00Aug 21Aug 24$1.8024.6%18.1%
$419.00Aug 21Aug 24$1.7124.1%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.52% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Aug 21$1.15$1.03$2.18$417.82$422.180.52%
$419.00Aug 21$1.75$0.65$2.40$416.60$421.400.57%
$421.00Aug 21$0.76$1.67$2.43$418.57$423.430.58%
$422.00Aug 21$0.49$2.34$2.83$419.17$424.830.67%
$418.00Aug 21$2.49$0.38$2.87$415.13$420.870.68%
$423.00Aug 21$0.30$3.14$3.44$419.56$426.440.82%
$417.00Aug 21$3.38$0.21$3.59$413.41$420.590.85%
$424.00Aug 21$0.20$4.03$4.23$419.77$428.231.01%
$416.00Aug 21$4.28$0.13$4.41$411.59$420.411.05%
$425.00Aug 21$0.14$4.88$5.02$419.98$430.021.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.06% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$416.00Aug 21$0.14$0.13$0.27$415.73$425.27
$424.00$416.00Aug 21$0.20$0.13$0.33$415.67$424.33
$425.00$417.00Aug 21$0.14$0.21$0.35$416.65$425.35
$424.00$417.00Aug 21$0.20$0.21$0.41$416.59$424.41
$423.00$416.00Aug 21$0.30$0.13$0.43$415.57$423.43
$423.00$417.00Aug 21$0.30$0.21$0.51$416.49$423.51
$425.00$418.00Aug 21$0.14$0.38$0.52$417.48$425.52
$424.00$418.00Aug 21$0.20$0.38$0.58$417.42$424.58
$423.00$418.00Aug 21$0.30$0.38$0.68$417.32$423.68
$422.00$416.00Aug 21$0.49$0.13$0.62$415.38$422.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 544 found (best R:R 1.08, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/341443/444Aug 21$0.52$0.4894%1.08$340.48$443.52
353/354443/444Aug 21$0.50$0.5093%1.00$353.50$443.50
348/349443/444Aug 21$0.47$0.5393%0.89$348.53$443.47
365/366443/444Aug 21$0.46$0.5493%0.85$365.54$443.46
370/371443/444Aug 21$0.46$0.5493%0.85$370.54$443.46
361/362443/444Aug 21$0.45$0.5593%0.82$361.55$443.45
351/352443/444Aug 21$0.43$0.5793%0.75$351.57$443.43
346/347443/444Aug 21$0.42$0.5893%0.72$346.58$443.42
377/378443/444Aug 21$0.42$0.5893%0.72$377.08$443.42
375/376443/444Aug 21$0.37$0.6394%0.59$375.63$443.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$435.00$440.00Aug 27$0.21$4.7914%22.81
$430.00$435.00$440.00Sep 1$0.22$4.7814%21.73
$440.00$445.00$450.00Sep 1$0.09$4.918%54.56
$435.00$440.00$445.00Aug 27$0.17$4.8310%28.41
$435.00$440.00$445.00Sep 11$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$423.00$425.00$427.00Aug 24$0.07$1.9315%27.57
$440.00$450.00$460.00Sep 11$0.71$9.2914%13.08
$420.00$422.00$424.00Sep 1$0.05$1.958%39.00
$418.00$419.00$420.00Aug 21$0.11$0.8926%8.09
$417.00$418.00$419.00Aug 21$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. 679 found (best net $-9.60, 655 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$389.00$405.001:2Sep 1-$3.05$12.95
$435.00$445.001:2Sep 3-$0.29$9.71
$430.00$435.001:2Aug 26-$0.27$4.73
$460.00$470.001:2Sep 2-$0.09$9.91
$435.00$440.001:2Aug 26-$0.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$450.001:2Sep 18-$9.60$15.40
$450.00$435.001:2Aug 28-$2.89$12.11
$440.00$426.001:2Sep 11-$3.30$10.70
$433.00$427.001:2Aug 24-$2.33$3.67
$445.00$430.001:2Sep 25-$7.58$7.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 3.22%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$424.00Oct 2$13.550.480.9%3.22%4.13%1--
$425.00Oct 2$13.100.471.1%3.12%4.26%1255
$421.00Oct 2$14.900.510.2%3.55%3.74%12--
$430.00Oct 2$11.100.422.3%2.64%4.98%11175
$425.00Sep 30$12.600.471.1%3.00%4.15%821.3K
$427.00Sep 30$11.800.451.6%2.81%4.43%2--
$435.00Oct 2$9.400.373.5%2.24%5.76%21127
$421.00Sep 30$14.400.510.2%3.43%3.62%61
$422.00Sep 30$13.900.500.4%3.31%3.74%10--
$423.00Sep 30$13.450.490.7%3.20%3.87%1720

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 50,393
Total Puts 19,750
Put/Call Ratio 0.39
Net Difference 30,643

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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

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