Tour v526
GLD
SPDR Gold Shares
$423.81 +2.06%
(8/21 13:00) ◀
|
Friday, August 21, 2026 (2:00pm)
January 2026
|
▶ (8/21 15:00)
◀ 8/21 14:00 ▶

Option Volume

Detail
ℹ
Current (08/21 2:00pm) 338,908
Calls: 239,432 (71%)
Puts: 99,476 (29%)
Prior (08/20) 252,326
Calls: 194,488 (77%)
Puts: 57,838 (23%)
Current vs Prior +34.31%
Calls: +23.11% (Calls)
Puts: +71.99% (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 +4.95%
Calls: +3.22%
Puts: +9.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 2:00pm) $194.36M
Calls: $176.67M (91%)
Puts: $17.69M (9%)
Prior (08/20) $92.95M
Calls: $80.97M (87%)
Puts: $11.97M (13%)
Current vs Prior +109.11%
Calls: +118.18%
Puts: +47.73%
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 +42.05%
Calls: +59.90%
Puts: -32.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 2:00pm) 0.42
Prior (08/20) 0.30
Current vs Prior +39.71%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -8.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 2:00pm) 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 0.42% | 1.43%0.42% | 1.43%0.42% | 2.99%0.42% | 5.88%
Prior 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.32% | 5.87%
Current vs Prior -68.05% | -24.80%-68.05% | -24.80%-68.05% | -6.93%+33.88% | +0.20%
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 -66.10% | -16.58%-38.01% | -7.76%-69.31% | +3.27%-54.66% | +2.43%
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 -68.05% | -24.80%-68.11% | -24.89%-68.11% | -6.65%+44.96% | +0.81%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.11% | 5.06%
Calls: 15.89% | 6.25%
Puts: 8.33% | 3.87%
Prior 30.84% | 5.09%
Calls: 28.79% | 4.25%
Puts: 32.89% | 5.93%
Current vs Prior -60.73% | -0.59%
Prior 7-Day Avg 16.89% | 11.26%
Calls: 17.56% | 11.17%
Puts: 16.22% | 11.35%
Current vs 7-Day Avg -28.29% | -55.06%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($176.67M) vs puts ($17.69M). Massive premium surge with dollar volume up 109% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (239,432 calls vs 99,476 puts). P/C ratio rising 40% - increased hedging/bearish 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
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 1,305 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 1850.5050.90$50.700.8%1.0K0.958.0K
$365.00Sep 1860.1560.65$60.400.8%520.971.1K
$360.00Sep 464.2564.80$64.530.9%110.9910
$395.00Aug 2128.7028.95$28.830.9%1280.992.2K
$380.00Sep 1845.7546.15$45.950.9%2930.934.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2166.0066.50$66.250.8%11.00--
$475.00Sep 1851.6552.15$51.901.0%--0.90301
$480.00Sep 1856.3557.00$56.681.1%10.911
$450.00Sep 1829.3029.65$29.481.2%510.7641
$490.00Sep 3066.4067.20$66.801.2%10.923

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 103 found (avg $0.67, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$426.00Aug 210.130.15$0.1414.3%2.6K0.14229
$424.00Aug 210.510.59$0.5514.5%9.8K0.471.1K
$437.00Aug 240.280.34$0.3119.4%320.08--
$440.00Aug 240.170.20$0.1915.8%770.0535
$435.00Aug 240.380.44$0.4114.6%3920.1060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.00Aug 210.050.06$0.0616.7%3.4K0.10--
$423.00Aug 210.220.26$0.2416.7%3.2K0.28--
$424.00Aug 210.690.75$0.728.3%3.1K0.542
$415.00Aug 240.310.37$0.3417.6%4850.10139
$416.00Aug 240.390.47$0.4318.6%1450.1233

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 862 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2472.5074.40$73.452.6%41.001
$351.00Aug 2471.5074.65$73.084.3%31.00--
$352.00Aug 2470.5072.75$71.633.1%11.00--
$353.00Aug 2469.5072.45$70.974.2%11.00--
$357.00Aug 2465.5068.40$66.954.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 215.806.65$6.2313.6%81.0026
$431.00Aug 216.557.70$7.1316.1%51.001
$432.00Aug 217.758.85$8.3013.3%31.00--
$433.00Aug 218.609.80$9.2013.0%81.00--
$434.00Aug 219.4510.65$10.0511.9%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,900 active (total vol 332.4K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 210.260.32$0.2920.7%14.1K0.266.0K
$425.00Aug 285.605.75$5.682.6%11.4K0.4859.6K
$420.00Aug 213.504.00$3.7513.3%11.2K0.988.1K
$424.00Aug 210.510.59$0.5514.5%9.8K0.471.1K
$422.00Aug 211.752.06$1.9116.2%9.5K0.903.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$421.00Aug 210.020.03$0.0333.3%4.9K0.0425
$410.00Aug 281.371.46$1.426.3%4.0K0.17598
$420.00Aug 210.000.03$0.02150.0%3.9K0.0287
$400.00Sep 183.153.20$3.181.6%3.7K0.1916.0K
$422.00Aug 210.050.06$0.0616.7%3.4K0.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 8.3%, max 8.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$425.00Aug 21Oct 226.4%24.4%8.3%14.1K6.0K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 782 found (best R:R 1.70, avg 4.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$351.00Aug 24$0.37$0.63$0.37100%1.70$350.37
$352.00$353.00Aug 24$0.66$0.34$0.66100%0.52$352.66
$435.00$440.00Sep 1$0.86$4.14$0.8629%4.81$435.86
$361.00$362.00Sep 30$0.62$0.38$0.6294%0.61$361.62
$410.00$411.00Aug 25$0.62$0.38$0.6292%0.61$410.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$411.00$410.00Sep 3$0.14$0.86$0.1425%6.14$410.86
$399.00$396.00Sep 1$0.13$2.87$0.139%22.08$398.87
$370.00$366.00Oct 2$0.13$3.87$0.136%29.77$369.87
$406.00$404.00Sep 3$0.23$1.77$0.2318%7.70$405.77
$420.00$419.00Aug 25$0.22$0.78$0.2233%3.55$419.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 583 found (best R:R 0.18, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$495.00$500.00Aug 26$0.11$0.11$4.8998%0.02$495.11
$426.00$427.00Aug 27$0.50$0.50$0.5056%1.00$426.50
$427.00$428.00Aug 25$0.41$0.41$0.5962%0.69$427.41
$429.00$430.00Sep 1$0.43$0.43$0.5760%0.75$429.43
$428.00$429.00Aug 27$0.40$0.40$0.6061%0.67$428.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$366.00$365.00Aug 26$0.15$0.15$0.8598%0.18$365.85
$344.00$343.00Aug 21$0.14$0.14$0.8699%0.16$343.86
$356.00$355.00Aug 21$0.14$0.14$0.8699%0.16$355.86
$341.00$340.00Aug 21$0.13$0.13$0.8799%0.15$340.87
$371.00$370.00Aug 21$0.13$0.13$0.8798%0.15$370.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.15, cheapest $2.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$424.00Aug 21Aug 24$2.1723.0%18.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$424.00Aug 21Aug 24$2.1223.4%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 618 found (cheapest 0.30% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$424.00Aug 21$0.55$0.72$1.27$422.73$425.270.30%
$423.00Aug 21$1.07$0.24$1.31$421.69$424.310.31%
$425.00Aug 21$0.29$1.50$1.79$423.21$426.790.42%
$422.00Aug 21$1.91$0.06$1.97$420.03$423.970.46%
$426.00Aug 21$0.14$2.37$2.51$423.49$428.510.59%
$421.00Aug 21$2.86$0.03$2.89$418.11$423.890.68%
$427.00Aug 21$0.09$3.28$3.37$423.63$430.370.80%
$420.00Aug 21$3.75$0.02$3.77$416.23$423.770.89%
$428.00Aug 21$0.05$4.18$4.23$423.77$432.231.00%
$419.00Aug 21$4.85$0.02$4.87$414.13$423.871.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.04% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$427.00$422.00Aug 21$0.09$0.06$0.15$421.85$427.15
$426.00$422.00Aug 21$0.14$0.06$0.20$421.80$426.20
$425.00$422.00Aug 21$0.29$0.06$0.35$421.65$425.35
$427.00$423.00Aug 21$0.09$0.24$0.33$422.67$427.33
$426.00$423.00Aug 21$0.14$0.24$0.38$422.62$426.38
$425.00$423.00Aug 21$0.29$0.24$0.53$422.47$425.53
$424.00$422.00Aug 21$0.55$0.06$0.61$421.39$424.61
$424.00$423.00Aug 21$0.55$0.24$0.79$422.21$424.79
$428.00$419.00Aug 24$1.36$0.92$2.28$416.72$430.28
$428.00$420.00Aug 24$1.36$1.17$2.53$417.47$430.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 478 found (best R:R 0.47, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
388/389432/433Aug 25$0.32$0.6875%0.47$388.68$432.32
388/389429/430Aug 25$0.39$0.6167%0.64$388.61$429.39
365/366429/430Aug 26$0.41$0.5965%0.69$365.59$429.41
388/389433/434Aug 25$0.26$0.7478%0.35$388.74$433.26
363/364429/430Aug 26$0.39$0.6165%0.64$363.61$429.39
418/419432/433Aug 25$0.56$0.4447%1.27$418.44$432.56
356/357429/430Aug 26$0.37$0.6365%0.59$356.63$429.37
388/389428/429Aug 25$0.38$0.6264%0.61$388.62$428.38
418/419429/430Aug 25$0.63$0.3739%1.70$418.37$429.63
343/344425/426Aug 21$0.29$0.7173%0.41$343.71$425.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 490 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$435.00$440.00$445.00Sep 1$0.09$4.9112%54.56
$445.00$450.00$455.00Sep 3$0.08$4.928%61.50
$430.00$435.00$440.00Aug 27$0.39$4.6119%11.82
$440.00$445.00$450.00Aug 28$0.16$4.849%30.25
$435.00$440.00$445.00Oct 2$0.15$4.859%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 11$0.69$9.3116%13.49
$440.00$450.00$460.00Oct 2$0.62$9.3815%15.13
$435.00$440.00$445.00Aug 28$0.22$4.7813%21.73
$424.00$425.00$426.00Aug 21$0.09$0.9133%10.11
$430.00$440.00$450.00Sep 11$1.20$8.8022%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 781 found (best net $-5.98, 755 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$412.001:2Sep 3-$5.76$6.24
$430.00$435.001:2Aug 26-$0.39$4.61
$422.00$423.001:2Aug 21-$0.23$0.77
$430.00$435.001:2Aug 27-$0.79$4.21
$435.00$440.001:2Aug 27-$0.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Aug 21-$5.98$14.02
$490.00$460.001:2Sep 30-$11.60$18.40
$460.00$440.001:2Sep 30-$7.90$12.10
$390.00$378.001:2Sep 3-$0.01$11.99
$430.00$426.001:2Aug 25-$2.42$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 228 found (best yield 3.34%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$427.00Oct 2$14.150.490.8%3.34%4.09%65--
$428.00Oct 2$13.700.481.0%3.23%4.22%311
$425.00Oct 2$15.100.500.3%3.56%3.84%3855
$426.00Oct 2$14.600.500.5%3.44%3.96%22--
$430.00Oct 2$12.850.461.5%3.03%4.49%30175
$424.00Oct 2$15.550.520.0%3.67%3.71%7--
$429.00Oct 2$13.200.471.2%3.11%4.34%72
$435.00Oct 2$10.900.412.6%2.57%5.21%63127
$428.00Sep 30$13.200.471.0%3.11%4.10%1--
$429.00Sep 30$12.800.461.2%3.02%4.24%1129

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 239,432
Total Puts 99,476
Put/Call Ratio 0.42
Net Difference 139,956

Prior's Put/Call Breakdown

Total Calls 194,488
Total Puts 57,838
Put/Call Ratio 0.30
Net Difference 136,650

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