Tour v526
GLD
SPDR Gold Shares
$423.36 +1.95%
(8/21 15:24) ◀
|
Friday, August 21, 2026 (4:00pm)
January 2026
|
▶ (8/21 18:02)
◀ 8/21 16:00 ▶

Option Volume

Detail
ℹ
Current (08/21 4:00pm) 430,728
Calls: 308,217 (72%)
Puts: 122,511 (28%)
Prior (08/20) 333,982
Calls: 250,906 (75%)
Puts: 83,076 (25%)
Current vs Prior +28.97%
Calls: +22.84% (Calls)
Puts: +47.47% (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 +33.39%
Calls: +32.88%
Puts: +34.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 4:00pm) $234.21M
Calls: $212.48M (91%)
Puts: $21.73M (9%)
Prior (08/20) $140.30M
Calls: $120.59M (86%)
Puts: $19.71M (14%)
Current vs Prior +66.93%
Calls: +76.20%
Puts: +10.23%
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 +71.18%
Calls: +92.32%
Puts: -17.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 4:00pm) 0.40
Prior (08/20) 0.33
Current vs Prior +20.05%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -12.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 4:00pm) 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 0.25% | 1.32%0.25% | 1.32%0.25% | 2.84%0.25% | 5.74%
Prior 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.32% | 5.87%
Current vs Prior -0.12% | -4.53%-81.06% | -30.33%-81.06% | -11.61%-20.63% | -2.15%
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 +5.99% | +5.91%-63.25% | -14.54%-81.81% | -1.92%-73.12% | +0.03%
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 -0.12% | -4.53%-81.09% | -30.42%-81.09% | -11.34%-14.07% | -1.55%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.20% | 13.05%
Calls: 5.51% | 16.97%
Puts: 4.88% | 9.14%
Prior 30.84% | 5.09%
Calls: 28.79% | 4.25%
Puts: 32.89% | 5.93%
Current vs Prior -83.14% | +156.39%
Prior 7-Day Avg 16.89% | 11.26%
Calls: 17.56% | 11.17%
Puts: 16.22% | 11.35%
Current vs 7-Day Avg -69.21% | +15.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($212.48M) vs puts ($21.73M). Elevated premium activity with dollar volume up 67% vs prior. Dollar volume significantly above 7-day average (71% higher). Extreme bullish P/C ratio of 0.40 - heavy call buying (308,217 calls vs 122,511 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 BEARISH
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 1,196 of results (avg 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1864.5065.25$64.881.2%620.981.6K
$340.00Aug 2883.1084.15$83.631.3%--1.0041
$340.00Aug 2182.9584.00$83.481.3%61.0059
$400.00Sep 1827.5527.90$27.731.3%2.7K0.8151.4K
$341.00Aug 2181.9583.00$82.481.3%70.994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 3066.6067.35$66.971.1%10.913
$500.00Aug 2176.0076.90$76.451.2%51.005
$475.00Sep 1851.8052.50$52.151.3%10.90301
$480.00Sep 1856.6057.40$57.001.4%10.911
$450.00Sep 1829.4029.85$29.631.5%560.7741

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.72, cheapest $0.35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$433.00Aug 240.400.45$0.4311.6%2030.1112
$432.00Aug 240.470.54$0.5113.7%2440.1314
$431.00Aug 240.580.65$0.6211.3%1760.1624
$430.00Aug 240.700.77$0.749.5%1.3K0.193.1K
$429.00Aug 240.850.93$0.899.0%3140.2286
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$416.00Aug 240.320.38$0.3517.1%2530.1233
$417.00Aug 240.440.47$0.456.7%2.4K0.144
$418.00Aug 240.590.66$0.6311.1%4280.18142
$419.00Aug 240.800.86$0.837.2%1.2K0.233
$411.00Aug 260.570.69$0.6319.0%8690.1224

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 901 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2182.9584.00$83.481.3%61.0059
$341.00Aug 2680.9084.10$82.503.9%21.00--
$342.00Aug 2680.1083.50$81.804.2%21.00--
$348.00Aug 2673.8577.50$75.684.8%21.00--
$349.00Aug 2673.4076.10$74.753.6%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 211.262.19$1.7353.8%1.2K1.004
$426.00Aug 212.053.25$2.6545.3%1021.001
$427.00Aug 213.003.90$3.4526.1%21.001
$428.00Aug 214.005.25$4.6327.0%41.00--
$429.00Aug 214.906.20$5.5523.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 2,010 active (total vol 423.9K, top 22.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 210.000.02$0.01200.0%22.5K0.036.0K
$425.00Aug 285.055.25$5.153.9%15.6K0.4659.6K
$424.00Aug 210.010.07$0.04150.0%14.7K0.141.1K
$420.00Aug 213.203.70$3.4514.5%11.9K0.998.1K
$422.00Aug 211.171.95$1.5650.0%10.1K0.983.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$424.00Aug 210.390.78$0.5966.1%5.4K0.942
$423.00Aug 210.010.08$0.05140.0%5.0K0.18--
$421.00Aug 210.000.01$0.01100.0%5.0K0.0125
$410.00Aug 281.241.29$1.273.9%4.3K0.17598
$420.00Aug 210.000.01$0.01100.0%3.9K0.0187

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 786 found (best R:R 0.50, avg 5.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$346.00$348.00Sep 30$1.33$0.67$1.3398%0.50$347.33
$357.00$358.00Sep 30$0.52$0.48$0.5297%0.92$357.52
$413.00$415.00Sep 3$0.97$1.03$0.9772%1.06$413.97
$470.00$485.00Sep 3$0.13$14.87$0.135%114.38$470.13
$368.00$369.00Sep 30$0.65$0.35$0.6595%0.54$368.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$435.00$434.00Aug 25$0.57$0.43$0.5786%0.75$434.43
$425.00$424.00Aug 27$0.35$0.65$0.3554%1.86$424.65
$423.00$422.00Aug 25$0.31$0.69$0.3148%2.23$422.69
$430.00$427.00Aug 27$1.85$1.15$1.8568%0.62$428.15
$411.00$410.00Sep 3$0.13$0.87$0.1324%6.69$410.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 586 found (best R:R 0.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$424.00$425.00Sep 1$0.65$0.65$0.3551%1.86$424.65
$427.00$429.00Sep 3$1.00$1.00$1.0056%1.00$428.00
$424.00$425.00Aug 25$0.59$0.59$0.4152%1.44$424.59
$426.00$427.00Aug 27$0.52$0.52$0.4857%1.08$426.52
$455.00$460.00Aug 24$0.10$0.10$4.9098%0.02$455.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$382.00$381.00Aug 21$0.25$0.25$0.7597%0.33$381.75
$344.00$343.00Aug 21$0.24$0.24$0.7698%0.32$343.76
$421.00$420.00Sep 1$0.63$0.63$0.3756%1.70$420.37
$422.00$421.00Aug 25$0.61$0.61$0.3957%1.56$421.39
$358.00$357.00Aug 21$0.19$0.19$0.8198%0.23$357.81

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 650 found (cheapest 0.12% of stock, avg 5.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$423.00Aug 21$0.47$0.05$0.52$422.48$423.520.12%
$424.00Aug 21$0.04$0.59$0.63$423.37$424.630.15%
$422.00Aug 21$1.56$0.01$1.57$420.43$423.570.37%
$425.00Aug 21$0.01$1.73$1.74$423.26$426.740.41%
$421.00Aug 21$2.58$0.01$2.59$418.41$423.590.61%
$426.00Aug 21$0.01$2.65$2.66$423.34$428.660.63%
$420.00Aug 21$3.45$0.01$3.46$416.54$423.460.82%
$427.00Aug 21$0.01$3.45$3.46$423.54$430.460.82%
$419.00Aug 21$4.43$0.01$4.44$414.56$423.441.05%
$428.00Aug 21$0.01$4.63$4.64$423.36$432.641.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$424.00$423.00Aug 21$0.04$0.05$0.09$422.91$424.09
$432.00$423.00Aug 21$0.12$0.05$0.17$422.83$432.17
$428.00$419.00Aug 24$1.08$0.83$1.91$417.09$429.91
$428.00$420.00Aug 24$1.08$1.11$2.19$417.81$430.19
$427.00$419.00Aug 24$1.29$0.83$2.12$416.88$429.12
$427.00$420.00Aug 24$1.29$1.11$2.40$417.60$429.40
$426.00$419.00Aug 24$1.56$0.83$2.39$416.61$428.39
$428.00$421.00Aug 24$1.08$1.43$2.51$418.49$430.51
$427.00$421.00Aug 24$1.29$1.43$2.72$418.28$429.72
$426.00$420.00Aug 24$1.56$1.11$2.67$417.33$428.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 536 found (best R:R 1.17, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
398/399429/430Aug 27$0.54$0.4660%1.17$398.46$429.54
395/396429/430Aug 27$0.52$0.4861%1.08$395.48$429.52
404/405428/429Aug 25$0.49$0.5163%0.96$404.51$428.49
400/401429/430Aug 27$0.51$0.4960%1.04$400.49$429.51
404/405432/433Aug 25$0.34$0.6674%0.52$404.66$432.34
407/408429/430Aug 27$0.54$0.4654%1.17$407.46$429.54
405/406429/430Aug 27$0.51$0.4956%1.04$405.49$429.51
411/412429/430Aug 27$0.58$0.4248%1.38$411.42$429.58
387/388428/429Aug 26$0.42$0.5863%0.72$387.58$428.42
387/388429/430Aug 26$0.39$0.6166%0.64$387.61$429.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 578 found (best R:R 9.31, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$423.00$424.00$425.00Aug 21$0.40$0.6079%1.50
$430.00$435.00$440.00Aug 27$0.35$4.6518%13.29
$440.00$445.00$450.00Aug 27$0.07$4.938%70.43
$435.00$440.00$445.00Sep 4$0.20$4.8012%24.00
$440.00$445.00$450.00Sep 3$0.14$4.8610%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Sep 11$0.97$9.0323%9.31
$440.00$450.00$460.00Sep 11$0.67$9.3316%13.93
$422.00$423.00$424.00Aug 21$0.50$0.5092%1.00
$440.00$450.00$460.00Oct 2$0.62$9.3815%15.13
$435.00$440.00$445.00Sep 18$0.19$4.8110%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 805 found (best net $-5.20, 773 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$374.00$397.001:2Sep 3-$5.20$17.80
$400.00$412.001:2Sep 3-$5.16$6.84
$430.00$435.001:2Aug 26-$0.22$4.78
$430.00$435.001:2Aug 27-$0.63$4.37
$421.00$422.001:2Aug 21-$0.54$0.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$460.001:2Sep 30-$11.59$18.41
$430.00$426.001:2Aug 25-$2.37$1.63
$426.00$425.001:2Aug 21-$0.81$0.19
$440.00$430.001:2Sep 11-$6.52$3.48
$370.00$365.001:2Sep 2$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 220 found (best yield 3.46%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Oct 2$14.650.500.4%3.46%3.85%4455
$427.00Oct 2$13.750.480.9%3.25%4.11%65--
$430.00Oct 2$12.500.451.6%2.95%4.52%35175
$424.00Oct 2$15.100.510.1%3.57%3.72%27--
$426.00Oct 2$14.150.490.6%3.34%3.97%25--
$428.00Oct 2$13.250.471.1%3.13%4.23%321
$429.00Oct 2$12.850.461.3%3.04%4.37%72
$435.00Oct 2$10.600.412.8%2.50%5.25%68127
$425.00Sep 30$14.100.500.4%3.33%3.72%4821.3K
$428.00Sep 30$12.750.471.1%3.01%4.11%29--

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 308,217
Total Puts 122,511
Put/Call Ratio 0.40
Net Difference 185,706

Prior's Put/Call Breakdown

Total Calls 250,906
Total Puts 83,076
Put/Call Ratio 0.33
Net Difference 167,830

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