Tour v526
GLD
SPDR Gold Shares
$420.90 +1.36%
(8/21 10:00) ◀
|
Friday, August 21, 2026 (11:00am)
January 2026
|
▶ (8/21 12:00)
◀ 8/21 11:00 ▶

Option Volume

Detail
ℹ
Current (08/21 11:00am) 154,128
Calls: 111,099 (72%)
Puts: 43,029 (28%)
Prior (08/20) 84,815
Calls: 65,027 (77%)
Puts: 19,788 (23%)
Current vs Prior +81.72%
Calls: +70.85% (Calls)
Puts: +117.45% (Puts)
Prior 7-Day Total 2,260,427
Calls: 1,623,714 (72%)
Puts: 636,713 (28%)
Prior 7-Day Average 322,918
Calls: 231,959 (72%)
Puts: 90,959 (28%)
Current vs Prior 7-Day Avg -52.27%
Calls: -52.10%
Puts: -52.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 11:00am) $77.17M
Calls: $67.96M (88%)
Puts: $9.21M (12%)
Prior (08/20) $41.29M
Calls: $37.93M (92%)
Puts: $3.37M (8%)
Current vs Prior +86.89%
Calls: +79.19%
Puts: +173.66%
Prior 7-Day Total $957.75M
Calls: $773.40M (81%)
Puts: $184.35M (19%)
Prior 7-Day Average $136.82M
Calls: $110.49M (81%)
Puts: $26.34M (19%)
Current vs Prior 7-Day Avg -43.60%
Calls: -38.49%
Puts: -65.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 11:00am) 0.39
Prior (08/20) 0.30
Current vs Prior +27.27%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -14.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 11:00am) 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 17,643,783
Calls: 14,022,167 (79%)
Puts: 3,621,616 (21%)
Prior 7-Day Average 2,520,540
Calls: 2,003,166 (79%)
Puts: 517,373 (21%)
Current vs Prior 7-Day Avg +10.64%
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 0.65% | 1.48%0.65% | 1.48%0.65% | 3.02%0.65% | 5.83%
Prior 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.32% | 5.87%
Current vs Prior -51.12% | -21.90%-51.12% | -21.90%-51.12% | -5.92%+104.82% | -0.65%
Prior 7-Day Avg 1.25% | 1.71%0.68% | 1.55%1.38% | 2.90%0.93% | 5.74%
Current vs 7-Day Avg -48.13% | -13.36%-5.17% | -4.20%-53.05% | +4.39%-30.64% | +1.56%
Prior 7-Day Eod 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.29% | 5.83%
Current vs 7-Day Eod -51.12% | -21.90%-51.21% | -22.00%-51.21% | -5.64%+121.76% | -0.04%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.23% | 5.59%
Calls: 19.51% | 5.97%
Puts: 12.96% | 5.21%
Prior 30.84% | 5.09%
Calls: 28.79% | 4.25%
Puts: 32.89% | 5.93%
Current vs Prior -47.37% | +9.82%
Prior 7-Day Avg 16.89% | 11.26%
Calls: 17.56% | 11.17%
Puts: 16.22% | 11.35%
Current vs 7-Day Avg -3.89% | -50.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($67.96M) vs puts ($9.21M). Elevated premium activity with dollar volume up 87% vs prior. Above-average activity with volume up 82% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (111,099 calls vs 43,029 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
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 1,206 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$344.00Aug 2176.7577.40$77.080.8%50.983
$340.00Aug 2880.9081.65$81.280.9%--0.9941
$385.00Aug 2435.8036.15$35.971.0%--1.0016
$350.00Aug 2871.0071.70$71.351.0%101.0020
$340.00Aug 2180.6581.45$81.051.0%41.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Sep 1854.3554.75$54.550.7%--0.91301
$450.00Sep 1831.5531.90$31.731.1%40.7941
$435.00Sep 3021.6521.90$21.781.1%--0.62284
$450.00Oct 233.0533.45$33.251.2%--0.7410
$475.00Aug 2153.7054.35$54.031.2%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.68, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$424.00Aug 210.200.24$0.2218.2%1.6K0.151.1K
$422.00Aug 210.570.69$0.6319.0%5.8K0.353.5K
$432.00Aug 240.380.45$0.4216.7%330.1014
$431.00Aug 240.470.53$0.5012.0%300.1224
$430.00Aug 240.560.63$0.6011.7%5150.143.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 210.570.66$0.6214.5%1.9K0.3587
$405.00Aug 240.070.08$0.0812.5%650.021.1K
$413.00Aug 240.420.48$0.4513.3%2010.13323
$414.00Aug 240.550.64$0.6015.0%550.16145
$415.00Aug 240.710.81$0.7613.2%960.20139

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 781 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2470.0572.35$71.203.2%11.001
$385.00Aug 2435.8036.15$35.971.0%--1.0016
$390.00Aug 2430.6531.40$31.032.4%--1.0015
$391.00Aug 2429.6530.60$30.133.2%--1.0015
$392.00Aug 2428.6529.60$29.133.3%11.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 218.459.50$8.9811.7%31.0026
$431.00Aug 219.5510.60$10.0710.4%21.001
$432.00Aug 2110.5011.50$11.009.1%11.00--
$433.00Aug 2111.5512.55$12.058.3%51.00--
$434.00Aug 2112.5513.55$13.057.7%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,555 active (total vol 149.7K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 284.504.65$4.583.3%6.8K0.4159.6K
$420.00Aug 211.481.80$1.6419.5%6.6K0.658.1K
$422.00Aug 210.570.69$0.6319.0%5.8K0.353.5K
$421.00Aug 210.941.07$1.0013.0%4.9K0.491.5K
$425.00Aug 210.120.19$0.1643.8%4.7K0.106.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$418.00Aug 210.160.20$0.1822.2%1.9K0.1329
$420.00Aug 210.570.66$0.6214.5%1.9K0.3587
$417.00Aug 210.070.12$0.1050.0%1.8K0.08150
$400.00Aug 280.600.69$0.6513.8%1.4K0.091.1K
$380.00Sep 181.031.14$1.0910.1%1.4K0.086.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 5.2%, max 9.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$422.00Aug 21Oct 226.2%24.0%9.0%5.8K3.5K
$419.00Aug 21Oct 225.4%24.0%5.6%2.1K1.7K
$421.00Aug 21Oct 225.3%24.1%5.3%4.9K1.5K
$424.00Aug 21Oct 228.3%27.2%4.1%1.6K1.1K
$420.00Aug 21Oct 224.9%24.0%3.5%6.6K8.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$421.00Aug 21Oct 225.3%24.1%5.3%60425
$420.00Aug 21Oct 224.9%24.0%3.7%1.9K115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 763 found (best R:R 4.26, avg 4.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$423.00$424.00Aug 27$0.19$0.81$0.1944%4.26$423.19
$480.00$490.00Oct 2$0.58$9.42$0.5811%16.24$480.58
$435.00$440.00Oct 2$1.53$3.47$1.5338%2.27$436.53
$490.00$500.00Sep 25$0.28$9.72$0.286%34.71$490.28
$435.00$440.00Sep 30$1.50$3.50$1.5038%2.33$436.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$418.00$417.00Aug 25$0.27$0.73$0.2738%2.70$417.73
$407.00$405.00Sep 1$0.30$1.70$0.3021%5.67$406.70
$395.00$393.00Sep 3$0.12$1.88$0.1210%15.67$394.88
$365.00$360.00Oct 2$0.18$4.82$0.186%26.78$364.82
$415.00$414.00Sep 25$0.35$0.65$0.3541%1.86$414.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 569 found (best R:R 0.32, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$422.00$423.00Aug 27$0.56$0.56$0.4453%1.27$422.56
$422.00$423.00Sep 25$0.55$0.55$0.4550%1.22$422.55
$423.00$424.00Aug 25$0.45$0.45$0.5558%0.82$423.45
$424.00$425.00Aug 27$0.45$0.45$0.5558%0.82$424.45
$424.00$425.00Sep 1$0.48$0.48$0.5255%0.92$424.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$341.00$340.00Aug 21$0.24$0.24$0.7698%0.32$340.76
$347.00$346.00Aug 21$0.21$0.21$0.7998%0.27$346.79
$362.00$361.00Aug 21$0.20$0.20$0.8098%0.25$361.80
$390.00$388.00Aug 27$0.21$0.21$1.7996%0.12$389.79
$387.00$386.00Aug 21$0.17$0.17$0.8397%0.20$386.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.26, cheapest $1.79)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$422.00Aug 21Aug 24$1.7926.2%18.6%
$421.00Aug 21Aug 24$1.8625.3%17.8%
$420.00Aug 21Aug 24$1.7124.9%17.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$422.00Aug 21Aug 24$1.8126.2%18.7%
$421.00Aug 21Aug 24$1.8025.3%17.8%
$420.00Aug 21Aug 24$1.7624.9%17.7%
$428.00Aug 28Sep 18$5.0727.4%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 556 found (cheapest 0.49% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$421.00Aug 21$1.00$1.08$2.08$418.92$423.080.49%
$420.00Aug 21$1.64$0.62$2.26$417.74$422.260.54%
$422.00Aug 21$0.63$1.64$2.27$419.73$424.270.54%
$419.00Aug 21$2.31$0.34$2.65$416.35$421.650.63%
$423.00Aug 21$0.38$2.40$2.78$420.22$425.780.66%
$418.00Aug 21$3.20$0.18$3.38$414.62$421.380.80%
$424.00Aug 21$0.22$3.23$3.45$420.55$427.450.82%
$417.00Aug 21$4.18$0.10$4.28$412.72$421.281.02%
$425.00Aug 21$0.16$4.15$4.31$420.69$429.311.02%
$426.00Aug 21$0.11$5.00$5.11$420.89$431.111.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$417.00Aug 21$0.16$0.10$0.26$416.74$425.26
$425.00$418.00Aug 21$0.16$0.18$0.34$417.66$425.34
$424.00$417.00Aug 21$0.22$0.10$0.32$416.68$424.32
$424.00$418.00Aug 21$0.22$0.18$0.40$417.60$424.40
$423.00$417.00Aug 21$0.38$0.10$0.48$416.52$423.48
$425.00$419.00Aug 21$0.16$0.34$0.50$418.50$425.50
$424.00$419.00Aug 21$0.22$0.34$0.56$418.44$424.56
$423.00$418.00Aug 21$0.38$0.18$0.56$417.44$423.56
$423.00$419.00Aug 21$0.38$0.34$0.72$418.28$423.72
$422.00$417.00Aug 21$0.63$0.10$0.73$416.27$422.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 0.67, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/341423/424Aug 21$0.40$0.6075%0.67$340.60$423.40
346/347423/424Aug 21$0.37$0.6375%0.59$346.63$423.37
361/362423/424Aug 21$0.36$0.6475%0.56$361.64$423.36
394/395428/429Aug 27$0.47$0.5363%0.89$394.53$428.47
394/395429/430Aug 27$0.43$0.5765%0.75$394.57$429.43
386/387423/424Aug 21$0.33$0.6774%0.49$386.67$423.33
351/352423/424Aug 21$0.32$0.6875%0.47$351.68$423.32
390/391429/430Aug 26$0.36$0.6470%0.56$390.64$429.36
363/364429/430Aug 26$0.34$0.6672%0.52$363.66$429.34
390/391426/427Aug 26$0.43$0.5762%0.75$390.57$426.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 424 found (best R:R 15.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$435.00$440.00Aug 27$0.31$4.6915%15.13
$435.00$440.00$445.00Sep 1$0.21$4.7912%22.81
$440.00$445.00$450.00Aug 26$0.06$4.946%82.33
$440.00$445.00$450.00Sep 18$0.15$4.859%32.33
$435.00$440.00$445.00Sep 4$0.22$4.7811%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$421.00$422.00Aug 21$0.10$0.9030%9.00
$435.00$440.00$445.00Sep 18$0.20$4.8010%24.00
$422.00$423.00$424.00Aug 21$0.07$0.9320%13.29
$415.00$417.00$419.00Sep 1$0.07$1.939%27.57
$430.00$435.00$440.00Sep 18$0.28$4.7211%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 720 found (best net $-0.74, 700 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$385.001:2Aug 24-$0.74$34.26
$400.00$413.001:2Sep 3-$2.76$10.24
$445.00$455.001:2Sep 3-$0.21$9.79
$430.00$435.001:2Aug 26-$0.25$4.75
$430.00$435.001:2Aug 27-$0.61$4.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$450.001:2Aug 21-$3.87$21.13
$450.00$435.001:2Aug 28-$2.15$12.85
$440.00$426.001:2Sep 11-$2.86$11.14
$430.00$423.001:2Aug 31-$3.13$3.87
$429.00$426.001:2Aug 21-$1.97$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 245 found (best yield 3.22%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Oct 2$13.550.481.0%3.22%4.19%2355
$422.00Oct 2$14.900.510.3%3.54%3.80%3--
$423.00Oct 2$14.400.500.5%3.42%3.92%1--
$424.00Oct 2$13.950.490.7%3.31%4.05%7--
$427.00Oct 2$12.650.461.4%3.01%4.45%31--
$421.00Oct 2$15.350.520.0%3.65%3.67%12--
$429.00Oct 2$11.850.441.9%2.82%4.74%72
$430.00Oct 2$11.500.432.2%2.73%4.89%22175
$435.00Oct 2$9.700.383.4%2.30%5.65%38127
$425.00Sep 30$13.000.481.0%3.09%4.06%1531.3K

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 111,099
Total Puts 43,029
Put/Call Ratio 0.39
Net Difference 68,070

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,623,714
Total Puts 636,713
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