Tour v526
GLD
SPDR Gold Shares
$422.34 +0.24%
(8/27 13:00) ◀
|
Thursday, August 27, 2026 (2:00pm)
January 2026
|
▶ (8/27 15:00)
◀ 8/27 14:00 ▶

Option Volume

Detail
ℹ
Current (08/27 2:00pm) 261,369
Calls: 108,937 (42%)
Puts: 152,432 (58%)
Prior (08/26) 257,162
Calls: 158,145 (61%)
Puts: 99,017 (39%)
Current vs Prior +1.64%
Calls: -31.12% (Calls)
Puts: +53.95% (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 -42.77%
Calls: -68.29%
Puts: +34.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27 2:00pm) $55.06M
Calls: $44.83M (81%)
Puts: $10.22M (19%)
Prior (08/26) $85.18M
Calls: $62.55M (73%)
Puts: $22.63M (27%)
Current vs Prior -35.36%
Calls: -28.32%
Puts: -54.81%
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 -77.98%
Calls: -80.27%
Puts: -55.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 2:00pm) 1.40
Prior (08/26) 0.63
Current vs Prior +123.48%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +293.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27 2:00pm) 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 0.38% | 1.40%1.40% | 1.89%1.40% | 3.17%4.94% | 7.58%
Prior 1.15% | 1.80%0.30% | 1.80%1.80% | 3.31%5.07% | 7.64%
Current vs Prior -67.16% | -22.16%+369.41% | +4.61%-22.17% | -4.39%-2.58% | -0.68%
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 -65.43% | -13.81%+105.71% | +7.53%-14.62% | -4.27%+91.81% | +13.35%
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 -67.16% | -22.16%+365.83% | +4.61%-22.17% | -4.52%-2.80% | -0.40%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.98% | 5.56%
Calls: 18.84% | 6.08%
Puts: 21.11% | 5.05%
Prior 7.04% | 5.26%
Calls: 6.84% | 5.26%
Puts: 7.23% | 5.26%
Current vs Prior +183.81% | +5.70%
Prior 7-Day Avg 13.44% | 8.37%
Calls: 12.97% | 8.70%
Puts: 13.90% | 8.04%
Current vs 7-Day Avg +48.71% | -33.58%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($44.83M) vs puts ($10.22M). Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 123% - increased hedging/bearish positioning. Call-heavy open interest (2,023,912 calls vs 496,623 puts) suggests bullish 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 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
14:00BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
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 1,253 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 447.7548.05$47.900.6%180.9963
$379.00Sep 3045.8046.15$45.970.8%--0.9239
$346.00Aug 2876.2076.80$76.500.8%--1.0012
$340.00Aug 2882.2082.85$82.530.8%--1.0041
$348.00Aug 2874.2074.80$74.500.8%10.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 3057.7058.20$57.950.9%--0.9112
$460.00Sep 1838.2538.60$38.420.9%30.8839
$450.00Sep 1829.2029.50$29.351.0%10.8288
$445.00Sep 1824.9525.25$25.101.2%--0.7827
$475.00Sep 1852.3553.00$52.681.2%--0.93302

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.60, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$423.00Aug 270.260.27$0.273.7%6.7K0.31442
$422.00Aug 270.620.75$0.6918.8%4.8K0.601.6K
$435.00Aug 280.180.20$0.1910.5%2.9K0.066.2K
$433.00Aug 280.250.30$0.2817.9%1720.08389
$432.00Aug 280.310.36$0.3414.7%1.3K0.10528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.00Aug 270.340.38$0.3611.1%2.2K0.40477
$410.00Aug 280.210.23$0.229.1%9560.064.7K
$411.00Aug 280.240.28$0.2615.4%3750.071.4K
$413.00Aug 280.360.40$0.3810.5%40.6K0.10730
$412.00Aug 280.300.33$0.329.4%3750.09431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 725 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 2727.0027.85$27.433.1%141.0016
$396.00Aug 2726.1026.75$26.432.5%61.00--
$397.00Aug 2725.1025.65$25.382.2%121.00--
$398.00Aug 2724.1024.70$24.402.5%371.0011
$399.00Aug 2723.2023.70$23.452.1%361.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$451.00Aug 2728.1029.20$28.653.8%61.00--
$452.00Aug 2728.9530.05$29.503.7%21.00--
$453.00Aug 2730.1030.95$30.532.8%311.00--
$440.00Aug 2817.4517.85$17.652.3%--1.00114
$470.00Sep 145.9548.95$47.456.3%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 1,387 active (total vol 258.9K, top 42.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 281.571.66$1.625.6%8.4K0.3631.1K
$423.00Aug 270.260.27$0.273.7%6.7K0.31442
$422.00Aug 270.620.75$0.6918.8%4.8K0.601.6K
$430.00Aug 280.490.56$0.5313.2%4.6K0.159.1K
$425.00Aug 270.030.05$0.0450.0%3.4K0.062.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$408.00Aug 280.150.16$0.166.3%42.8K0.042.2K
$413.00Aug 280.360.40$0.3810.5%40.6K0.10730
$414.00Aug 280.450.49$0.478.5%4.8K0.127.2K
$418.00Aug 270.000.02$0.01200.0%3.8K0.011.6K
$420.00Aug 270.030.05$0.0450.0%3.4K0.062.0K

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. 727 found (best R:R 0.75, avg 5.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$382.00$383.00Sep 11$0.57$0.43$0.5796%0.75$382.57
$412.00$418.00Oct 9$3.42$2.58$3.4264%0.75$415.42
$435.00$440.00Oct 2$1.50$3.50$1.5038%2.33$436.50
$445.00$450.00Oct 2$1.05$3.95$1.0528%3.76$446.05
$450.00$455.00Sep 30$0.80$4.20$0.8023%5.25$450.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$423.00$422.00Sep 3$0.40$0.60$0.4051%1.50$422.60
$395.00$392.00Sep 8$0.11$2.89$0.117%26.27$394.89
$429.00$428.00Sep 1$0.63$0.37$0.6371%0.59$428.37
$412.00$411.00Sep 3$0.15$0.85$0.1523%5.67$411.85
$422.00$421.00Sep 1$0.40$0.60$0.4048%1.50$421.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 534 found (best R:R 0.84, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$495.00$500.00Sep 2$0.10$0.10$4.9099%0.02$495.10
$430.00$435.00Sep 1$0.90$0.90$4.1074%0.22$430.90
$445.00$460.00Sep 9$0.97$0.97$14.0385%0.07$445.97
$433.00$434.00Sep 10$0.33$0.33$0.6769%0.49$433.33
$430.00$435.00Aug 31$0.67$0.67$4.3378%0.15$430.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$415.00Oct 9$2.28$2.28$2.7254%0.84$417.72
$389.00$388.00Aug 27$0.11$0.11$0.8998%0.12$388.89
$391.00$390.00Aug 27$0.11$0.11$0.8998%0.12$390.89
$396.00$395.00Aug 27$0.11$0.11$0.8998%0.12$395.89
$399.00$398.00Aug 27$0.11$0.11$0.8998%0.12$398.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.15, cheapest $2.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$423.00Aug 27Aug 28$2.1720.0%29.3%
$422.00Aug 27Aug 28$2.2718.8%29.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$423.00Aug 27Aug 28$2.0720.0%29.3%
$422.00Aug 27Aug 28$2.1118.8%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 541 found (cheapest 0.25% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$422.00Aug 27$0.69$0.36$1.05$420.95$423.050.25%
$423.00Aug 27$0.27$0.90$1.17$421.83$424.170.28%
$421.00Aug 27$1.50$0.12$1.62$419.38$422.620.38%
$424.00Aug 27$0.09$1.73$1.82$422.18$425.820.43%
$420.00Aug 27$2.33$0.04$2.37$417.63$422.370.56%
$425.00Aug 27$0.04$2.69$2.73$422.27$427.730.65%
$419.00Aug 27$3.38$0.02$3.40$415.60$422.400.81%
$426.00Aug 27$0.03$3.65$3.68$422.32$429.680.87%
$418.00Aug 27$4.28$0.01$4.29$413.71$422.291.02%
$427.00Aug 27$0.02$4.60$4.62$422.38$431.621.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.02% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$420.00Aug 27$0.04$0.04$0.08$419.92$425.08
$424.00$420.00Aug 27$0.09$0.04$0.13$419.87$424.13
$425.00$421.00Aug 27$0.04$0.12$0.16$420.84$425.16
$424.00$421.00Aug 27$0.09$0.12$0.21$420.79$424.21
$423.00$420.00Aug 27$0.27$0.04$0.31$419.69$423.31
$423.00$421.00Aug 27$0.27$0.12$0.39$420.61$423.39
$425.00$422.00Aug 27$0.04$0.36$0.40$421.60$425.40
$424.00$422.00Aug 27$0.09$0.36$0.45$421.55$424.45
$423.00$422.00Aug 27$0.27$0.36$0.63$421.37$423.63
$427.00$418.00Aug 28$1.04$1.10$2.14$415.86$429.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 0.79, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
396/397429/430Sep 3$0.44$0.5660%0.79$396.56$429.44
400/401429/430Sep 3$0.45$0.5558%0.82$400.55$429.45
398/399429/430Sep 3$0.43$0.5759%0.75$398.57$429.43
412/413429/430Sep 3$0.57$0.4342%1.33$412.43$429.57
399/400430/431Sep 8$0.44$0.5654%0.79$399.56$430.44
399/400431/432Sep 8$0.42$0.5856%0.72$399.58$431.42
399/400432/433Sep 8$0.40$0.6058%0.67$399.60$432.40
388/389423/424Aug 27$0.29$0.7167%0.41$388.71$423.29
390/391423/424Aug 27$0.29$0.7167%0.41$390.71$423.29
395/396423/424Aug 27$0.29$0.7167%0.41$395.71$423.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 found (best R:R 9.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$435.00$440.00$445.00Oct 2$0.17$4.8310%28.41
$435.00$440.00$445.00Sep 3$0.24$4.7612%19.83
$450.00$455.00$460.00Sep 30$0.10$4.907%49.00
$435.00$440.00$445.00Sep 1$0.19$4.8110%25.32
$435.00$440.00$445.00Sep 2$0.23$4.7711%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$450.00$470.00Sep 1$1.97$18.0326%9.15
$440.00$445.00$450.00Sep 25$0.17$4.839%28.41
$421.00$422.00$423.00Aug 27$0.30$0.7053%2.33
$420.00$421.00$422.00Aug 27$0.16$0.8434%5.25
$422.00$423.00$424.00Aug 27$0.29$0.7148%2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 666 found (best net $-9.98, 637 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$357.00$385.001:2Sep 1-$9.98$18.02
$392.00$406.001:2Sep 9-$6.03$7.97
$430.00$435.001:2Sep 1-$0.04$4.96
$430.00$435.001:2Sep 2-$0.25$4.75
$450.00$460.001:2Sep 8-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Sep 1-$7.41$12.59
$450.00$435.001:2Sep 4-$1.08$13.92
$450.00$435.001:2Sep 11-$3.40$11.60
$450.00$435.001:2Oct 2-$8.65$6.35
$424.00$423.001:2Aug 27-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 3.33%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Oct 9$14.050.490.6%3.33%3.96%93--
$426.00Oct 9$13.600.480.9%3.22%4.09%93--
$424.00Oct 9$14.500.500.4%3.43%3.83%22--
$427.00Oct 9$13.150.471.1%3.11%4.22%14--
$428.00Oct 9$12.700.461.3%3.01%4.35%2--
$423.00Oct 9$14.950.510.2%3.54%3.70%99--
$429.00Oct 9$12.300.451.6%2.91%4.49%19--
$430.00Oct 9$11.900.441.8%2.82%4.63%10--
$431.00Oct 9$11.500.432.0%2.72%4.77%2--
$432.00Oct 9$11.100.422.3%2.63%4.92%3--

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 108,937
Total Puts 152,432
Put/Call Ratio 1.40
Net Difference -43,495

Prior's Put/Call Breakdown

Total Calls 158,145
Total Puts 99,017
Put/Call Ratio 0.63
Net Difference 59,128

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