Tour v526
GLD
SPDR Gold Shares
$419.15 -0.52%
(8/26 18:03) ◀
|
Thursday, August 27, 2026 (10:00am)
January 2026
|
▶
◀ 8/27 10:00

Option Volume

Detail
ℹ
Current (08/27 10:00am) 119,185
Calls: 18,351 (15%)
Puts: 100,834 (85%)
Prior (08/26) 42,753
Calls: 23,933 (56%)
Puts: 18,820 (44%)
Current vs Prior +178.78%
Calls: -23.32% (Calls)
Puts: +435.78% (Puts)
Prior 7-Day Total 3,068,480
Calls: 2,331,446 (76%)
Puts: 737,034 (24%)
Prior 7-Day Average 438,354
Calls: 333,063 (76%)
Puts: 105,290 (24%)
Current vs Prior 7-Day Avg -72.81%
Calls: -94.49%
Puts: -4.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27 10:00am) $15.27M
Calls: $5.99M (39%)
Puts: $9.29M (61%)
Prior (08/26) $14.34M
Calls: $10.40M (73%)
Puts: $3.94M (27%)
Current vs Prior +6.47%
Calls: -42.45%
Puts: +135.46%
Prior 7-Day Total $1.73B
Calls: $1.57B (91%)
Puts: $160.75M (9%)
Prior 7-Day Average $247.85M
Calls: $224.89M (91%)
Puts: $22.96M (9%)
Current vs Prior 7-Day Avg -93.84%
Calls: -97.34%
Puts: -59.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27 10:00am) 5.49
Prior (08/26) 0.79
Current vs Prior +598.75%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +1494.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27 10:00am) 2,520,535
Calls: 2,023,912 (80%)
Puts: 496,623 (20%)
Prior (08/26) 2,506,437
Calls: 2,027,284 (81%)
Puts: 479,153 (19%)
Current vs Prior +0.56%
Prior 7-Day Total 18,775,121
Calls: 14,566,686 (78%)
Puts: 4,208,435 (22%)
Prior 7-Day Average 2,682,160
Calls: 2,080,955 (78%)
Puts: 601,205 (22%)
Current vs Prior 7-Day Avg -6.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/27) | Next (08/28)Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 0.68% | 1.56%1.56% | 1.98%1.56% | 3.19%4.91% | 7.50%
Prior 1.13% | 1.56%1.13% | 2.16%2.16% | 3.60%5.35% | 7.93%
Current vs Prior -39.53% | -0.17%+38.07% | -8.25%-27.91% | -11.47%-8.26% | -5.40%
Prior 7-Day Avg 1.12% | 1.63%0.68% | 1.69%1.67% | 3.30%1.90% | 6.39%
Current vs 7-Day Avg -39.18% | -4.31%+127.80% | +17.04%-6.46% | -3.60%+158.89% | +17.32%
Prior 7-Day Eod 1.13% | 1.56%0.30% | 1.80%1.80% | 3.32%5.09% | 7.61%
Current vs 7-Day Eod -39.53% | -0.17%+416.89% | +9.91%-13.64% | -4.01%-3.47% | -1.52%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.88% | 5.33%
Calls: 8.33% | 4.79%
Puts: 5.42% | 5.88%
Prior 5.77% | 4.82%
Calls: 5.50% | 4.17%
Puts: 6.04% | 5.47%
Current vs Prior +19.24% | +10.58%
Prior 7-Day Avg 15.92% | 12.58%
Calls: 15.81% | 12.80%
Puts: 16.04% | 12.36%
Current vs 7-Day Avg -56.79% | -57.63%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($9.29M). Unusually high activity with volume up 179% vs prior - elevated interest. Extreme bearish P/C ratio of 5.49 - heavy put buying. P/C ratio rising 599% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
10:00BEARISHBEARISHBEARISH

📈 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 1,097 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2879.0579.75$79.400.9%--0.9941
$390.00Sep 3033.0533.35$33.200.9%110.84546
$395.00Sep 1827.1527.40$27.280.9%30.844.1K
$346.00Sep 473.3574.05$73.700.9%101.0012
$382.00Sep 3040.0540.45$40.251.0%--0.90367
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1831.9532.25$32.100.9%10.8588
$430.00Sep 3017.9018.10$18.001.1%--0.61308
$440.00Sep 1823.3523.65$23.501.3%810.77441
$460.00Sep 1841.0541.60$41.331.3%30.9039
$425.00Sep 3014.8015.00$14.901.3%160.56443

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.64, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$424.00Aug 270.080.09$0.0911.1%2020.07410
$425.00Aug 270.060.07$0.0714.3%7370.052.6K
$422.00Aug 270.250.28$0.2711.1%5280.171.6K
$421.00Aug 270.400.49$0.4520.0%6060.26384
$420.00Aug 270.730.80$0.779.1%1.2K0.38150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 270.140.16$0.1513.3%1510.10289
$416.00Aug 270.240.27$0.2611.5%2400.16430
$417.00Aug 270.390.45$0.4214.3%1.3K0.241.2K
$418.00Aug 270.660.73$0.7010.0%1.9K0.351.6K
$408.00Aug 280.340.39$0.3713.5%42.1K0.092.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 653 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$391.00Aug 2727.8028.90$28.353.9%31.00--
$392.00Aug 2726.8027.85$27.333.8%41.003
$393.00Aug 2725.4027.20$26.306.8%31.002
$394.00Aug 2724.3026.20$25.257.5%41.00--
$395.00Aug 2723.8024.75$24.283.9%21.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2820.3521.20$20.784.1%--1.00114
$450.00Sep 129.1032.10$30.609.8%--1.0013
$470.00Sep 149.0552.25$50.656.3%--1.0013
$500.00Sep 1879.1082.70$80.904.4%11.00--
$432.00Aug 2712.2513.20$12.737.5%--0.9929

Most actively traded options today. High liquidity = easy entry/exit. 813 active (total vol 118.5K, top 42.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 270.730.80$0.779.1%1.2K0.38150
$420.00Sep 3012.6012.85$12.732.0%1.1K0.501.1K
$435.00Aug 280.130.15$0.1414.3%7470.046.2K
$425.00Aug 270.060.07$0.0714.3%7370.052.6K
$440.00Aug 280.070.09$0.0825.0%7320.0232.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$408.00Aug 280.340.39$0.3713.5%42.1K0.092.2K
$413.00Aug 280.961.02$0.996.1%40.1K0.21730
$414.00Aug 281.161.23$1.195.9%4.1K0.257.2K
$420.00Aug 283.303.50$3.405.9%2.3K0.543.8K
$418.00Aug 270.660.73$0.7010.0%1.9K0.351.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 13.7%, max 41.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$412.00Aug 28Oct 233.0%23.3%41.9%2891
$416.00Aug 27Oct 227.6%23.2%18.6%4158
$420.00Aug 27Oct 926.2%22.5%16.4%1.2K150
$417.00Aug 27Oct 226.5%23.3%13.7%51147
$418.00Aug 27Oct 226.1%23.2%12.7%4581
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$416.00Aug 27Oct 227.6%23.2%18.6%246448
$417.00Aug 27Oct 226.5%23.3%13.7%1.3K1.3K
$420.00Aug 27Oct 226.2%23.2%13.0%5862.3K
$418.00Aug 27Oct 226.1%23.2%12.7%1.9K1.6K
$419.00Aug 27Oct 225.7%23.2%10.9%914195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 692 found (best R:R 2.33, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$414.00$415.00Oct 2$0.30$0.70$0.3058%2.33$414.30
$440.00$445.00Oct 2$1.10$3.90$1.1030%3.55$441.10
$450.00$455.00Sep 30$0.67$4.33$0.6720%6.46$450.67
$435.00$440.00Sep 30$1.30$3.70$1.3033%2.85$436.30
$430.00$435.00Oct 2$1.62$3.38$1.6240%2.09$431.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$429.00$428.00Oct 2$0.40$0.60$0.4060%1.50$428.60
$416.00$415.00Sep 30$0.37$0.63$0.3744%1.70$415.63
$365.00$360.00Oct 2$0.14$4.86$0.145%34.71$364.86
$422.00$421.00Sep 3$0.50$0.50$0.5057%1.00$421.50
$426.00$425.00Sep 1$0.65$0.35$0.6571%0.54$425.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 517 found (best R:R 0.23, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$421.00Oct 9$0.63$0.63$0.3750%1.70$420.63
$444.00$445.00Aug 27$0.13$0.13$0.8797%0.15$444.13
$448.00$450.00Aug 27$0.13$0.13$1.8797%0.07$448.13
$495.00$500.00Sep 4$0.13$0.13$4.8798%0.03$495.13
$426.00$427.00Oct 9$0.52$0.52$0.4855%1.08$426.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$398.00Sep 9$2.28$2.28$9.7270%0.23$407.72
$418.00$417.00Sep 30$0.56$0.56$0.4453%1.27$417.44
$415.00$410.00Sep 9$1.75$1.75$3.2560%0.54$413.25
$419.00$418.00Sep 30$0.55$0.55$0.4552%1.22$418.45
$414.00$413.00Sep 30$0.48$0.48$0.5258%0.92$413.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.82, cheapest $1.74)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 27Aug 28$1.8426.2%30.5%
$418.00Aug 27Aug 28$1.8926.1%30.6%
$419.00Aug 27Aug 28$1.9325.7%30.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 27Aug 28$1.7426.2%30.5%
$418.00Aug 27Aug 28$1.7526.1%30.6%
$419.00Aug 27Aug 28$1.7825.7%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 492 found (cheapest 0.55% of stock, avg 5.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$419.00Aug 27$1.20$1.11$2.31$416.69$421.310.55%
$420.00Aug 27$0.77$1.66$2.43$417.57$422.430.58%
$418.00Aug 27$1.79$0.70$2.49$415.51$420.490.59%
$421.00Aug 27$0.45$2.34$2.79$418.21$423.790.67%
$417.00Aug 27$2.53$0.42$2.95$414.05$419.950.70%
$422.00Aug 27$0.27$3.13$3.40$418.60$425.400.81%
$416.00Aug 27$3.33$0.26$3.59$412.41$419.590.86%
$423.00Aug 27$0.15$3.95$4.10$418.90$427.100.98%
$415.00Aug 27$4.28$0.15$4.43$410.57$419.431.06%
$424.00Aug 27$0.09$4.85$4.94$419.06$428.941.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.06% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$424.00$415.00Aug 27$0.09$0.15$0.24$414.76$424.24
$423.00$415.00Aug 27$0.15$0.15$0.30$414.70$423.30
$424.00$416.00Aug 27$0.09$0.26$0.35$415.65$424.35
$423.00$416.00Aug 27$0.15$0.26$0.41$415.59$423.41
$422.00$415.00Aug 27$0.27$0.15$0.42$414.58$422.42
$422.00$416.00Aug 27$0.27$0.26$0.53$415.47$422.53
$424.00$417.00Aug 27$0.09$0.42$0.51$416.49$424.51
$423.00$417.00Aug 27$0.15$0.42$0.57$416.43$423.57
$421.00$415.00Aug 27$0.45$0.15$0.60$414.40$421.60
$422.00$417.00Aug 27$0.27$0.42$0.69$416.31$422.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 0.32, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
415/416444/445Aug 27$0.24$0.7681%0.32$415.76$444.24
401/402431/432Sep 8$0.48$0.5256%0.92$401.52$431.48
416/417444/445Aug 27$0.29$0.7173%0.41$416.71$444.29
400/401431/432Sep 8$0.42$0.5858%0.72$400.58$431.42
410/411428/429Sep 4$0.59$0.4140%1.44$410.41$428.59
410/411426/427Sep 4$0.63$0.3736%1.70$410.37$426.63
406/407426/427Sep 2$0.46$0.5451%0.85$406.54$426.46
400/401429/430Sep 3$0.35$0.6562%0.54$400.65$429.35
412/413426/427Sep 2$0.59$0.4138%1.44$412.41$426.59
400/401427/428Sep 3$0.39$0.6158%0.64$400.61$427.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 12.99, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$435.00$440.00Sep 3$0.29$4.7114%16.24
$440.00$445.00$450.00Sep 18$0.15$4.859%32.33
$440.00$445.00$450.00Sep 4$0.10$4.907%49.00
$430.00$435.00$440.00Sep 1$0.28$4.7213%16.86
$440.00$445.00$450.00Sep 2$0.07$4.935%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$450.00$470.00Sep 1$1.43$18.5719%12.99
$430.00$435.00$440.00Aug 31$0.13$4.8711%37.46
$435.00$440.00$445.00Aug 31$0.07$4.935%70.43
$440.00$445.00$450.00Sep 25$0.16$4.848%30.25
$435.00$440.00$445.00Sep 25$0.21$4.7910%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 621 found (best net $-10.55, 604 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Sep 10-$0.11$9.89
$401.00$409.001:2Sep 2-$5.00$3.00
$430.00$435.001:2Sep 1-$0.08$4.92
$430.00$435.001:2Sep 2-$0.21$4.79
$430.00$435.001:2Sep 3-$0.49$4.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Sep 1-$10.55$9.45
$450.00$435.001:2Sep 4-$3.41$11.59
$440.00$432.001:2Aug 27-$4.71$3.29
$450.00$435.001:2Oct 2-$10.15$4.85
$400.00$392.001:2Sep 8-$0.09$7.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 250 found (best yield 3.44%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 9$14.400.510.2%3.44%3.64%10--
$422.00Oct 9$13.350.490.7%3.19%3.86%94--
$426.00Oct 9$11.650.451.6%2.78%4.41%93--
$423.00Oct 9$12.800.480.9%3.05%3.97%93--
$424.00Oct 9$12.350.471.2%2.95%4.10%22--
$425.00Oct 9$11.950.461.4%2.85%4.25%93--
$421.00Oct 9$13.650.500.4%3.26%3.70%5--
$430.00Oct 9$10.100.412.6%2.41%5.00%5--
$428.00Oct 9$10.750.422.1%2.56%4.68%2--
$429.00Oct 9$10.450.412.4%2.49%4.84%8--

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 18,351
Total Puts 100,834
Put/Call Ratio 5.49
Net Difference -82,483

Prior's Put/Call Breakdown

Total Calls 23,933
Total Puts 18,820
Put/Call Ratio 0.79
Net Difference 5,113

Prior 7-Day Put/Call Summary

Total Calls 2,331,446
Total Puts 737,034
Average Put/Call Ratio 0.34
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