Tour v526
GLD
SPDR Gold Shares
$424.50 +2.23%
(8/21 12:00) ◀
|
Friday, August 21, 2026 (1:00pm)
January 2026
|
▶ (8/21 14:00)
◀ 8/21 13:00 ▶

Option Volume

Detail
ℹ
Current (08/21 1:00pm) 273,240
Calls: 196,194 (72%)
Puts: 77,046 (28%)
Prior (08/20) 216,785
Calls: 165,403 (76%)
Puts: 51,382 (24%)
Current vs Prior +26.04%
Calls: +18.62% (Calls)
Puts: +49.95% (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 -15.38%
Calls: -15.42%
Puts: -15.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 1:00pm) $159.72M
Calls: $146.82M (92%)
Puts: $12.90M (8%)
Prior (08/20) $78.03M
Calls: $66.01M (85%)
Puts: $12.03M (15%)
Current vs Prior +104.68%
Calls: +122.44%
Puts: +7.25%
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 +16.74%
Calls: +32.89%
Puts: -51.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 1:00pm) 0.39
Prior (08/20) 0.31
Current vs Prior +26.41%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -13.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 1:00pm) 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 0.53% | 1.51%0.53% | 1.51%0.53% | 3.07%0.53% | 5.94%
Prior 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.32% | 5.87%
Current vs Prior -59.55% | -20.45%-59.55% | -20.45%-59.55% | -4.53%+69.48% | +1.31%
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 -57.08% | -11.76%-21.53% | -2.43%-61.15% | +5.94%-42.61% | +3.57%
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 -59.55% | -20.45%-59.63% | -20.55%-59.63% | -4.24%+83.49% | +1.94%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.55% | 4.69%
Calls: 6.19% | 4.66%
Puts: 14.91% | 4.72%
Prior 30.84% | 5.09%
Calls: 28.79% | 4.25%
Puts: 32.89% | 5.93%
Current vs Prior -65.79% | -7.86%
Prior 7-Day Avg 16.89% | 11.26%
Calls: 17.56% | 11.17%
Puts: 16.22% | 11.35%
Current vs 7-Day Avg -37.53% | -58.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($146.82M) vs puts ($12.90M). Massive premium surge with dollar volume up 105% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (196,194 calls vs 77,046 puts). Call-heavy open interest (2,230,783 calls vs 557,924 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
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 1,306 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2874.7075.05$74.880.5%101.0020
$340.00Aug 2884.3085.00$84.650.8%--0.9941
$400.00Sep 1828.8029.05$28.930.9%9730.8151.4K
$380.00Sep 3047.5047.95$47.730.9%520.90536
$380.00Sep 2547.1547.60$47.380.9%70.9113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2175.2575.80$75.530.7%51.005
$475.00Aug 2150.2550.65$50.450.8%21.00--
$475.00Sep 1851.0551.50$51.280.9%--0.90301
$480.00Sep 1855.8056.30$56.050.9%10.921
$490.00Aug 2165.1565.75$65.450.9%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.66, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.00Aug 210.210.25$0.2317.4%3230.17839
$426.00Aug 210.380.42$0.4010.0%1.5K0.28229
$430.00Aug 210.060.07$0.0714.3%1.1K0.0513.5K
$425.00Aug 210.630.69$0.669.1%10.4K0.426.0K
$435.00Aug 240.490.55$0.5211.5%1140.1260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.00Aug 210.100.12$0.1118.2%2.5K0.11--
$423.00Aug 210.240.28$0.2615.4%2.0K0.22--
$424.00Aug 210.560.62$0.5910.2%1.1K0.392
$415.00Aug 240.310.35$0.3312.1%3640.10139
$416.00Aug 240.390.44$0.4211.9%1130.1233

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 849 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2183.9584.80$84.381.0%51.0059
$341.00Aug 2182.9083.90$83.401.2%61.004
$342.00Aug 2181.8582.90$82.381.3%91.001
$343.00Aug 2180.9582.00$81.471.3%91.005
$344.00Aug 2179.9581.05$80.501.4%171.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 2150.2550.65$50.450.8%21.00--
$480.00Aug 2155.0556.05$55.551.8%21.00--
$490.00Aug 2165.1565.75$65.450.9%11.00--
$500.00Aug 2175.2575.80$75.530.7%51.005
$450.00Aug 2125.1026.05$25.583.7%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 1,824 active (total vol 267.4K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 214.404.75$4.587.6%10.8K0.968.1K
$425.00Aug 210.630.69$0.669.1%10.4K0.426.0K
$425.00Aug 286.106.30$6.203.2%9.3K0.5059.6K
$422.00Aug 212.482.70$2.598.5%9.2K0.903.5K
$421.00Aug 213.453.75$3.608.3%7.5K0.951.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 210.020.04$0.0366.7%3.6K0.0387
$421.00Aug 210.040.06$0.0540.0%3.5K0.0525
$422.00Aug 210.100.12$0.1118.2%2.5K0.11--
$418.00Aug 210.020.03$0.0333.3%2.4K0.0229
$417.00Aug 240.500.56$0.5311.3%2.3K0.144

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 9.5%, max 20.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$426.00Aug 21Oct 229.7%24.5%20.9%1.5K229
$427.00Aug 21Oct 231.5%27.6%13.9%357839
$425.00Aug 21Oct 226.9%24.6%9.4%10.5K6.0K
$424.00Aug 21Oct 225.1%24.5%2.2%6.8K1.1K
$423.00Aug 21Oct 224.7%24.5%0.9%6.5K1.1K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 773 found (best R:R 0.55, avg 4.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$402.00$405.00Aug 27$1.93$1.07$1.9393%0.55$403.93
$398.00$400.00Aug 27$1.05$0.95$1.0595%0.90$399.05
$349.00$350.00Aug 26$0.17$0.83$0.17100%4.88$349.17
$384.00$385.00Sep 11$0.15$0.85$0.1594%5.67$384.15
$344.00$345.00Sep 30$0.30$0.70$0.30100%2.33$344.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$406.00$404.00Sep 3$0.22$1.78$0.2218%8.09$405.78
$420.00$419.00Aug 25$0.20$0.80$0.2032%4.00$419.80
$412.00$411.00Sep 1$0.14$0.86$0.1424%6.14$411.86
$419.00$417.00Aug 27$0.52$1.48$0.5234%2.85$418.48
$417.00$416.00Sep 3$0.25$0.75$0.2535%3.00$416.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 571 found (best R:R 0.28, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$485.00Sep 1$0.18$0.18$4.8297%0.04$480.18
$428.00$429.00Aug 27$0.44$0.44$0.5659%0.79$428.44
$428.00$429.00Sep 4$0.48$0.48$0.5255%0.92$428.48
$429.00$430.00Sep 18$0.48$0.48$0.5254%0.92$429.48
$426.00$427.00Aug 25$0.44$0.44$0.5656%0.79$426.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$342.00$341.00Aug 21$0.22$0.22$0.7898%0.28$341.78
$347.00$346.00Aug 21$0.19$0.19$0.8198%0.23$346.81
$421.00$420.00Aug 27$0.55$0.55$0.4560%1.22$420.45
$422.00$421.00Aug 25$0.53$0.53$0.4760%1.13$421.47
$420.00$419.00Sep 1$0.53$0.53$0.4760%1.13$419.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.06, cheapest $2.04)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Aug 21Aug 24$2.0826.9%19.2%
$424.00Aug 21Aug 24$2.0925.1%18.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Aug 21Aug 24$2.0426.9%19.2%
$424.00Aug 21Aug 24$2.0325.1%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 594 found (cheapest 0.41% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$424.00Aug 21$1.13$0.59$1.72$422.28$425.720.41%
$425.00Aug 21$0.66$1.14$1.80$423.20$426.800.42%
$423.00Aug 21$1.77$0.26$2.03$420.97$425.030.48%
$426.00Aug 21$0.40$1.85$2.25$423.75$428.250.53%
$422.00Aug 21$2.59$0.11$2.70$419.30$424.700.64%
$427.00Aug 21$0.23$2.68$2.91$424.09$429.910.69%
$421.00Aug 21$3.60$0.05$3.65$417.35$424.650.86%
$428.00Aug 21$0.15$3.68$3.83$424.17$431.830.90%
$420.00Aug 21$4.58$0.03$4.61$415.39$424.611.09%
$429.00Aug 21$0.10$4.72$4.82$424.18$433.821.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.05% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$429.00$422.00Aug 21$0.10$0.11$0.21$421.79$429.21
$428.00$422.00Aug 21$0.15$0.11$0.26$421.74$428.26
$427.00$422.00Aug 21$0.23$0.11$0.34$421.66$427.34
$429.00$423.00Aug 21$0.10$0.26$0.36$422.64$429.36
$428.00$423.00Aug 21$0.15$0.26$0.41$422.59$428.41
$427.00$423.00Aug 21$0.23$0.26$0.49$422.51$427.49
$426.00$422.00Aug 21$0.40$0.11$0.51$421.49$426.51
$426.00$423.00Aug 21$0.40$0.26$0.66$422.34$426.66
$429.00$424.00Aug 21$0.10$0.59$0.69$423.31$429.69
$428.00$424.00Aug 21$0.15$0.59$0.74$423.26$428.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 583 found (best R:R 0.64, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
341/342426/427Aug 21$0.39$0.6171%0.64$341.61$426.39
346/347426/427Aug 21$0.36$0.6471%0.56$346.64$426.36
365/366426/427Aug 21$0.30$0.7071%0.43$365.70$426.30
407/408434/435Aug 25$0.26$0.7473%0.35$407.74$434.26
407/408433/434Aug 25$0.28$0.7271%0.39$407.72$433.28
407/408431/432Aug 25$0.33$0.6766%0.49$407.67$431.33
407/408429/430Aug 25$0.39$0.6160%0.64$407.61$429.39
407/408432/433Aug 25$0.30$0.7068%0.43$407.70$432.30
418/419434/435Aug 25$0.46$0.5452%0.85$418.54$434.46
418/419433/434Aug 25$0.48$0.5249%0.92$418.52$433.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 501 found (best R:R 14.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$435.00$440.00$445.00Oct 2$0.09$4.919%54.56
$455.00$460.00$465.00Sep 18$0.06$4.946%82.33
$450.00$455.00$460.00Sep 1$0.06$4.946%82.33
$435.00$440.00$445.00Aug 26$0.28$4.7213%16.86
$435.00$440.00$445.00Sep 3$0.27$4.7313%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 2$0.64$9.3615%14.62
$440.00$450.00$460.00Sep 11$0.78$9.2217%11.82
$440.00$445.00$450.00Aug 28$0.15$4.8510%32.33
$430.00$440.00$450.00Sep 11$1.21$8.7923%7.26
$430.00$435.00$440.00Aug 28$0.43$4.5718%10.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 745 found (best net $-5.51, 728 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$413.001:2Sep 3-$4.67$8.33
$430.00$435.001:2Aug 26-$0.49$4.51
$430.00$435.001:2Aug 27-$0.89$4.11
$435.00$440.001:2Aug 26-$0.30$4.70
$460.00$470.001:2Sep 2-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Aug 21-$5.51$14.49
$490.00$460.001:2Sep 30-$11.22$18.78
$460.00$440.001:2Sep 30-$7.62$12.38
$390.00$378.001:2Sep 3-$0.01$11.99
$426.00$425.001:2Aug 21-$0.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 3.67%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Oct 2$15.600.510.1%3.67%3.79%3355
$430.00Oct 2$13.250.471.3%3.12%4.42%27175
$427.00Oct 2$14.550.490.6%3.43%4.02%34--
$429.00Oct 2$13.650.471.1%3.22%4.28%72
$426.00Oct 2$15.000.500.3%3.53%3.89%16--
$435.00Oct 2$11.250.422.5%2.65%5.12%63127
$440.00Oct 2$9.650.373.6%2.27%5.92%9664
$425.00Sep 30$15.050.510.1%3.55%3.66%3251.3K
$427.00Sep 30$14.100.490.6%3.32%3.91%4--
$428.00Sep 30$13.650.480.8%3.22%4.04%1--

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 196,194
Total Puts 77,046
Put/Call Ratio 0.39
Net Difference 119,148

Prior's Put/Call Breakdown

Total Calls 165,403
Total Puts 51,382
Put/Call Ratio 0.31
Net Difference 114,021

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