Tour v526
GLD
SPDR Gold Shares
$420.97 -0.08%
(8/27 10:00) ◀
|
Thursday, August 27, 2026 (11:00am)
January 2026
|
▶ (8/27 12:00)
◀ 8/27 11:00 ▶

Option Volume

Detail
ℹ
Current (08/27 11:00am) 167,903
Calls: 46,173 (27%)
Puts: 121,730 (73%)
Prior (08/26) 106,370
Calls: 62,175 (58%)
Puts: 44,195 (42%)
Current vs Prior +57.85%
Calls: -25.74% (Calls)
Puts: +175.44% (Puts)
Prior 7-Day Total 3,196,721
Calls: 2,404,813 (75%)
Puts: 791,908 (25%)
Prior 7-Day Average 456,674
Calls: 343,544 (75%)
Puts: 113,129 (25%)
Current vs Prior 7-Day Avg -63.23%
Calls: -86.56%
Puts: +7.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27 11:00am) $32.63M
Calls: $23.09M (71%)
Puts: $9.54M (29%)
Prior (08/26) $45.12M
Calls: $31.72M (70%)
Puts: $13.39M (30%)
Current vs Prior -27.68%
Calls: -27.21%
Puts: -28.79%
Prior 7-Day Total $1.75B
Calls: $1.59B (91%)
Puts: $159.59M (9%)
Prior 7-Day Average $250.04M
Calls: $227.25M (91%)
Puts: $22.80M (9%)
Current vs Prior 7-Day Avg -86.95%
Calls: -89.84%
Puts: -58.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 11:00am) 2.64
Prior (08/26) 0.71
Current vs Prior +270.90%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +642.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27 11:00am) 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 18,741,933
Calls: 14,564,376 (78%)
Puts: 4,177,557 (22%)
Prior 7-Day Average 2,677,419
Calls: 2,080,625 (78%)
Puts: 596,793 (22%)
Current vs Prior 7-Day Avg -5.86%
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 0.58% | 1.52%1.52% | 1.98%1.52% | 3.21%4.93% | 7.54%
Prior 1.15% | 1.80%0.30% | 1.80%1.80% | 3.31%5.07% | 7.64%
Current vs Prior -49.65% | -15.72%+408.29% | +9.96%-15.72% | -3.00%-2.82% | -1.28%
Prior 7-Day Avg 1.09% | 1.63%0.68% | 1.75%1.64% | 3.31%2.58% | 6.69%
Current vs 7-Day Avg -46.99% | -6.67%+122.75% | +13.02%-7.55% | -2.88%+91.34% | +12.66%
Prior 7-Day Eod 1.15% | 1.80%0.30% | 1.80%1.80% | 3.32%5.09% | 7.61%
Current vs 7-Day Eod -49.65% | -15.72%+404.41% | +9.96%-15.72% | -3.14%-3.05% | -1.01%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.04% | 4.21%
Calls: 9.33% | 4.25%
Puts: 10.75% | 4.18%
Prior 7.04% | 5.26%
Calls: 6.84% | 5.26%
Puts: 7.23% | 5.26%
Current vs Prior +42.61% | -19.96%
Prior 7-Day Avg 13.44% | 8.37%
Calls: 12.97% | 8.70%
Puts: 13.90% | 8.04%
Current vs 7-Day Avg -25.27% | -49.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($23.09M). Above-average activity with volume up 58% vs prior. Extreme bearish P/C ratio of 2.64 - heavy put buying. P/C ratio rising 271% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
11:00BULLISHBEARISHBEARISH
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 1,197 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2880.6581.30$80.970.8%--1.0041
$346.00Aug 2874.6575.30$74.970.9%--0.9912
$354.00Aug 2866.6567.25$66.950.9%10.999
$355.00Aug 2865.6066.25$65.931.0%10.9932
$356.00Aug 2864.6565.30$64.971.0%--0.9914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1830.4030.70$30.551.0%10.8388
$460.00Sep 1839.5039.90$39.701.0%30.8939
$445.00Sep 1826.1026.40$26.251.1%--0.7927
$440.00Sep 1822.0022.30$22.151.4%810.74441
$450.00Sep 2531.1031.55$31.331.4%--0.8024

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.62, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$424.00Aug 270.120.14$0.1315.4%5000.11410
$425.00Aug 270.060.07$0.0714.3%1.1K0.062.6K
$423.00Aug 270.240.27$0.2611.5%1.4K0.20442
$422.00Aug 270.450.51$0.4812.5%2.1K0.331.6K
$421.00Aug 270.890.94$0.925.4%1.8K0.50384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$419.00Aug 270.280.30$0.296.9%2.4K0.21151
$420.00Aug 270.500.56$0.5311.3%1.7K0.342.0K
$421.00Aug 270.880.98$0.9310.8%6020.50413
$408.00Aug 280.220.26$0.2416.7%42.6K0.062.2K
$410.00Aug 280.330.36$0.358.6%4200.094.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 696 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2870.6071.40$71.001.1%--1.0035
$356.00Sep 163.5566.90$65.225.1%81.00--
$357.00Sep 162.6565.90$64.285.1%81.00--
$385.00Sep 135.2537.15$36.205.2%--1.0035
$388.00Aug 2732.5033.45$32.982.9%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.00Aug 275.806.55$6.1812.1%21.00105
$428.00Aug 276.757.65$7.2012.5%11.0093
$429.00Aug 277.708.55$8.1310.5%21.0028
$430.00Aug 278.809.55$9.188.2%101.0036
$432.00Aug 2710.7511.55$11.157.2%--1.0029

Most actively traded options today. High liquidity = easy entry/exit. 1,103 active (total vol 167.1K, top 42.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 281.351.40$1.383.6%3.2K0.3031.1K
$420.00Aug 271.431.57$1.509.3%2.5K0.66150
$435.00Aug 280.190.23$0.2119.0%2.1K0.066.2K
$422.00Aug 270.450.51$0.4812.5%2.1K0.331.6K
$421.00Aug 270.890.94$0.925.4%1.8K0.50384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$408.00Aug 280.220.26$0.2416.7%42.6K0.062.2K
$413.00Aug 280.600.65$0.637.9%40.4K0.15730
$414.00Aug 280.740.80$0.777.8%4.5K0.187.2K
$418.00Aug 270.130.16$0.1520.0%3.0K0.121.6K
$420.00Aug 282.362.47$2.424.5%2.8K0.443.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 0.6%, max 0.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$419.00Aug 27Oct 923.5%23.4%0.4%48636
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$419.00Aug 27Oct 223.5%23.3%0.8%2.4K195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 721 found (best R:R 0.82, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$355.00$356.00Sep 30$0.55$0.45$0.5597%0.82$355.55
$450.00$455.00Sep 30$0.73$4.27$0.7322%5.85$450.73
$440.00$445.00Oct 2$1.20$3.80$1.2031%3.17$441.20
$460.00$465.00Oct 2$0.52$4.48$0.5216%8.62$460.52
$445.00$450.00Oct 2$1.00$4.00$1.0027%4.00$446.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$395.00$392.00Sep 8$0.14$2.86$0.148%20.43$394.86
$415.00$414.00Sep 1$0.23$0.77$0.2330%3.35$414.77
$416.00$415.00Sep 1$0.26$0.74$0.2633%2.85$415.74
$369.00$365.00Oct 2$0.15$3.85$0.156%25.67$368.85
$405.00$404.00Sep 18$0.19$0.81$0.1924%4.26$404.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 531 found (best R:R 0.58, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$444.00$445.00Aug 27$0.12$0.12$0.8897%0.14$444.12
$448.00$450.00Aug 27$0.12$0.12$1.8897%0.06$448.12
$450.00$475.00Sep 8$0.65$0.65$24.3591%0.03$450.65
$442.00$443.00Aug 27$0.11$0.11$0.8997%0.12$442.11
$421.00$422.00Aug 27$0.44$0.44$0.5650%0.79$421.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$412.00$407.00Oct 9$1.84$1.84$3.1662%0.58$410.16
$416.00$409.00Sep 10$2.19$2.19$4.8161%0.46$413.81
$415.00$412.00Oct 9$1.25$1.25$1.7559%0.71$413.75
$417.00$416.00Sep 1$0.40$0.40$0.6064%0.67$416.60
$406.00$405.00Oct 2$0.35$0.35$0.6570%0.54$405.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.96, cheapest $1.94)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$421.00Aug 27Aug 28$2.0622.7%29.9%
$420.00Aug 27Aug 28$2.0322.7%30.1%
$422.00Aug 27Aug 28$2.0122.3%30.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$421.00Aug 27Aug 28$1.9422.7%29.9%
$420.00Aug 27Aug 28$1.8922.7%30.1%
$422.00Aug 27Aug 28$1.8522.3%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 525 found (cheapest 0.44% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$421.00Aug 27$0.92$0.93$1.85$419.15$422.850.44%
$420.00Aug 27$1.50$0.53$2.03$417.97$422.030.48%
$422.00Aug 27$0.48$1.53$2.01$419.99$424.010.48%
$423.00Aug 27$0.26$2.26$2.52$420.48$425.520.60%
$419.00Aug 27$2.26$0.29$2.55$416.45$421.550.61%
$418.00Aug 27$3.06$0.15$3.21$414.79$421.210.76%
$424.00Aug 27$0.13$3.19$3.32$420.68$427.320.79%
$417.00Aug 27$3.95$0.08$4.03$412.97$421.030.96%
$425.00Aug 27$0.07$4.18$4.25$420.75$429.251.01%
$416.00Aug 27$4.85$0.05$4.90$411.10$420.901.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$417.00Aug 27$0.07$0.08$0.15$416.85$425.15
$424.00$417.00Aug 27$0.13$0.08$0.21$416.79$424.21
$425.00$418.00Aug 27$0.07$0.15$0.22$417.78$425.22
$424.00$418.00Aug 27$0.13$0.15$0.28$417.72$424.28
$423.00$417.00Aug 27$0.26$0.08$0.34$416.66$423.34
$425.00$419.00Aug 27$0.07$0.29$0.36$418.64$425.36
$423.00$418.00Aug 27$0.26$0.15$0.41$417.59$423.41
$424.00$419.00Aug 27$0.13$0.29$0.42$418.58$424.42
$423.00$419.00Aug 27$0.26$0.29$0.55$418.45$423.55
$422.00$417.00Aug 27$0.48$0.08$0.56$416.44$422.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 0.35, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
418/419444/445Aug 27$0.26$0.7477%0.35$418.74$444.26
418/419442/443Aug 27$0.25$0.7576%0.33$418.75$442.25
419/420444/445Aug 27$0.36$0.6463%0.56$419.64$444.36
419/420442/443Aug 27$0.35$0.6563%0.54$419.65$442.35
400/401429/430Sep 4$0.42$0.5856%0.72$400.58$429.42
408/409429/430Sep 4$0.52$0.4845%1.08$408.48$429.52
400/401428/429Sep 4$0.43$0.5754%0.75$400.57$428.43
402/403429/430Sep 4$0.43$0.5754%0.75$402.57$429.43
406/407429/430Sep 4$0.48$0.5248%0.92$406.52$429.48
404/405429/430Sep 4$0.45$0.5551%0.82$404.55$429.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 11.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$455.00$460.00Sep 30$0.10$4.906%49.00
$430.00$435.00$440.00Aug 31$0.31$4.6914%15.13
$440.00$445.00$450.00Sep 30$0.17$4.839%28.41
$430.00$435.00$440.00Sep 3$0.37$4.6316%12.51
$420.00$421.00$422.00Aug 27$0.14$0.8633%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$450.00$470.00Sep 1$1.63$18.3722%11.27
$430.00$435.00$440.00Aug 31$0.22$4.7813%21.73
$421.00$422.00$423.00Aug 27$0.13$0.8730%6.69
$440.00$445.00$450.00Sep 18$0.20$4.809%24.00
$418.00$419.00$420.00Aug 27$0.10$0.9022%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 626 found (best net $-8.12, 612 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$357.00$385.001:2Sep 1-$8.12$19.88
$392.00$406.001:2Sep 9-$5.41$8.59
$401.00$409.001:2Sep 2-$6.42$1.58
$430.00$435.001:2Sep 1-$0.09$4.91
$430.00$435.001:2Sep 2-$0.26$4.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Sep 1-$8.92$11.08
$450.00$435.001:2Sep 4-$2.03$12.97
$450.00$434.001:2Sep 11-$2.71$13.29
$450.00$435.001:2Oct 2-$9.20$5.80
$416.00$409.001:2Sep 10-$0.90$6.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 262 found (best yield 3.15%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Oct 9$13.250.481.0%3.15%4.10%93--
$427.00Oct 9$12.400.461.4%2.95%4.38%10--
$422.00Oct 9$14.650.510.2%3.48%3.72%94--
$423.00Oct 9$14.150.500.5%3.36%3.84%99--
$426.00Oct 9$12.800.471.2%3.04%4.24%93--
$421.00Oct 9$15.100.520.0%3.59%3.59%5--
$424.00Oct 9$13.650.490.7%3.24%3.96%22--
$428.00Oct 9$11.950.451.7%2.84%4.51%2--
$429.00Oct 9$11.550.441.9%2.74%4.65%15--
$430.00Oct 9$11.200.432.1%2.66%4.81%10--

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 46,173
Total Puts 121,730
Put/Call Ratio 2.64
Net Difference -75,557

Prior's Put/Call Breakdown

Total Calls 62,175
Total Puts 44,195
Put/Call Ratio 0.71
Net Difference 17,980

Prior 7-Day Put/Call Summary

Total Calls 2,404,813
Total Puts 791,908
Average Put/Call Ratio 0.36
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