Tour v492
AU
ANGLOGOLD ASHANTI PL
$88.60 +8.71%
$89.00 (+0.45%)🌙
as of 08/05 06:27 PM
(8/4 18:24) ◀
|
Wednesday, August 5, 2026 (6:27pm)
January 2026
|
▶ (8/6 14:05)
◀ 8/5 18:27 ▶

Option Volume

Detail
ℹ
Current (08/05) 5,138
Calls: 3,764 (73%)
Puts: 1,374 (27%)
Prior (08/04) 1,385
Calls: 1,003 (72%)
Puts: 382 (28%)
Current vs Prior +270.97%
Calls: +275.27% (Calls)
Puts: +259.69% (Puts)
Prior 7-Day Total 11,207
Calls: 7,072 (63%)
Puts: 4,135 (37%)
Prior 7-Day Average 1,601
Calls: 1,010 (63%)
Puts: 590 (37%)
Current vs Prior 7-Day Avg +220.92%
Calls: +272.57%
Puts: +132.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.48M
Calls: $2.57M (74%)
Puts: $909.4K (26%)
Prior (08/04) $638.1K
Calls: $445.7K (70%)
Puts: $192.4K (30%)
Current vs Prior +445.04%
Calls: +476.27%
Puts: +372.70%
Prior 7-Day Total $4.93M
Calls: $3.42M (69%)
Puts: $1.51M (31%)
Prior 7-Day Average $704.7K
Calls: $489.2K (69%)
Puts: $215.5K (31%)
Current vs Prior 7-Day Avg +393.54%
Calls: +425.05%
Puts: +322.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.36
Prior (08/04) 0.38
Current vs Prior -4.15%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -40.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 32,879
Calls: 16,923 (51%)
Puts: 15,956 (49%)
Prior (08/04) 19,422
Calls: 9,641 (50%)
Puts: 9,781 (50%)
Current vs Prior +69.29%
Prior 7-Day Total 217,813
Calls: 100,245 (46%)
Puts: 117,568 (54%)
Prior 7-Day Average 31,116
Calls: 14,320 (46%)
Puts: 16,795 (54%)
Current vs Prior 7-Day Avg +5.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.14% | 14.16%
Prior 8.83% | 13.37%
Current vs Prior +3.48% | +5.91%
Prior 7-Day Avg 10.37% | 14.77%
Current vs 7-Day Avg -11.87% | -4.11%
Prior 7-Day Eod 8.83% | 13.37%
Current vs 7-Day Eod +3.48% | +5.91%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.55% | 6.58%
Calls: 15.63% | 4.35%
Puts: 17.48% | 8.82%
Prior 16.55% | 6.58%
Calls: 15.63% | 4.35%
Puts: 17.48% | 8.82%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.39% | 10.91%
Calls: 16.41% | 7.65%
Puts: 16.36% | 14.16%
Current vs 7-Day Avg +1.00% | -39.66%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.57M). Massive premium surge with dollar volume up 445% vs prior. Dollar volume significantly above 7-day average (394% higher). Unusually high activity with volume up 271% vs prior - elevated interest.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 2 of results (avg 7.7%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 185.305.60$5.455.5%3030.48276
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1813.5014.90$14.209.9%10.75--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.73, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2112.8015.70$14.2520.4%2040.93552
$75.00Sep 1813.6016.10$14.8516.8%40.865
$80.00Aug 219.2010.40$9.8012.2%3720.841.1K
$80.00Sep 189.3012.40$10.8528.6%3150.75845
$85.00Aug 215.105.80$5.4512.8%2020.682.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.7014.00$12.8517.9%10.90--
$100.00Sep 1813.5014.90$14.209.9%10.75--
$95.00Aug 217.709.10$8.4016.7%30.739
$95.00Sep 188.9011.80$10.3528.0%120.62--
$90.00Aug 214.005.10$4.5524.2%1620.5343

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.9K, top 553)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.504.60$3.5559.2%5530.482.3K
$80.00Aug 219.2010.40$9.8012.2%3720.841.1K
$80.00Sep 189.3012.40$10.8528.6%3150.75845
$90.00Sep 185.305.60$5.455.5%3030.48276
$95.00Sep 183.004.80$3.9046.2%2540.38205
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.005.10$4.5524.2%1620.5343
$85.00Aug 211.702.85$2.2850.4%360.33206
$80.00Aug 210.801.05$0.9326.9%350.16181
$75.00Sep 180.352.05$1.20141.7%310.1549
$75.00Aug 210.300.45$0.3839.5%230.072.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 11.0%, max 22.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1858.5%47.7%22.6%208557
$80.00Aug 21Sep 1854.5%48.6%12.3%6872.0K
$85.00Aug 21Sep 1853.9%49.5%9.0%2392.1K
$90.00Aug 21Sep 1855.0%52.1%5.7%8562.6K
$105.00Aug 21Sep 1854.6%54.5%0.2%8297
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1858.5%47.7%22.6%542.9K
$80.00Aug 21Sep 1854.5%48.6%12.3%55181
$85.00Aug 21Sep 1853.9%49.5%9.0%55221
$90.00Aug 21Sep 1855.0%52.1%5.7%17447

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 37.46, avg 5.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.13$4.87$0.1337.46$100.13
$100.00$105.00Sep 18$0.25$4.75$0.2519.00$100.25
$95.00$100.00Aug 21$0.97$4.03$0.974.15$95.97
$90.00$95.00Sep 18$1.55$3.45$1.552.23$91.55
$85.00$90.00Aug 21$1.90$3.10$1.901.63$86.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.55$4.45$0.558.09$79.45
$80.00$75.00Sep 18$1.33$3.67$1.332.76$78.67
$85.00$80.00Aug 21$1.35$3.65$1.352.70$83.65
$85.00$80.00Sep 18$2.02$2.98$2.021.48$82.98
$90.00$85.00Aug 21$2.27$2.73$2.271.20$87.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 8.09, avg 2.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$4.45$4.45$0.558.09$79.45
$80.00$85.00Aug 21$4.35$4.35$0.656.69$84.35
$75.00$80.00Sep 18$4.00$4.00$1.004.00$79.00
$85.00$90.00Sep 18$2.90$2.90$2.101.38$87.90
$80.00$85.00Sep 18$2.50$2.50$2.501.00$82.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Aug 21$4.45$4.45$0.558.09$95.55
$95.00$90.00Aug 21$3.85$3.85$1.153.35$91.15
$100.00$95.00Sep 18$3.85$3.85$1.153.35$96.15
$95.00$90.00Sep 18$3.25$3.25$1.751.86$91.75
$90.00$85.00Sep 18$2.55$2.55$2.451.04$87.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.71, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.6058.5%47.7%
$80.00Aug 21Sep 18$1.0554.5%48.6%
$105.00Aug 21Sep 18$1.3554.6%54.5%
$100.00Aug 21Sep 18$1.4746.0%47.8%
$90.00Aug 21Sep 18$1.9055.0%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.8258.5%47.7%
$100.00Aug 21Sep 18$1.3546.0%47.8%
$80.00Aug 21Sep 18$1.6054.5%48.6%
$95.00Aug 21Sep 18$1.9549.0%54.2%
$85.00Aug 21Sep 18$2.2753.9%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 8.72% of stock, avg 14.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$5.45$2.28$7.73$77.27$92.738.72%
$90.00Aug 21$3.55$4.55$8.10$81.90$98.109.14%
$95.00Aug 21$1.45$8.40$9.85$85.15$104.8511.12%
$80.00Aug 21$9.80$0.93$10.73$69.27$90.7312.11%
$90.00Sep 18$5.45$7.10$12.55$77.45$102.5514.16%
$85.00Sep 18$8.35$4.55$12.90$72.10$97.9014.56%
$100.00Aug 21$0.48$12.85$13.33$86.67$113.3315.05%
$80.00Sep 18$10.85$2.53$13.38$66.62$93.3815.10%
$95.00Sep 18$3.90$10.35$14.25$80.75$109.2516.08%
$75.00Aug 21$14.25$0.38$14.63$60.37$89.6316.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.82% of stock, avg 4.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$75.00Aug 21$0.35$0.38$0.73$74.27$105.73
$100.00$75.00Aug 21$0.48$0.38$0.86$74.14$100.86
$105.00$80.00Aug 21$0.35$0.93$1.28$78.72$106.28
$100.00$80.00Aug 21$0.48$0.93$1.41$78.59$101.41
$95.00$75.00Aug 21$1.45$0.38$1.83$73.17$96.83
$95.00$80.00Aug 21$1.45$0.93$2.38$77.62$97.38
$105.00$85.00Aug 21$0.35$2.28$2.63$82.37$107.63
$100.00$85.00Aug 21$0.48$2.28$2.76$82.24$102.76
$105.00$75.00Sep 18$1.70$1.20$2.90$72.10$107.90
$100.00$75.00Sep 18$1.95$1.20$3.15$71.85$103.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 9.00, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Sep 18$4.50$0.509.00$85.50$99.50
75/8085/90Sep 18$4.23$0.775.49$75.77$89.23
90/95100/105Aug 21$3.98$1.023.90$91.02$103.98
80/8595/100Sep 18$3.97$1.033.85$81.03$98.97
80/8590/95Sep 18$3.57$1.432.50$81.43$93.57
90/95100/105Sep 18$3.50$1.502.33$91.50$103.50
80/8590/95Aug 21$3.45$1.552.23$81.55$93.45
75/8095/100Sep 18$3.28$1.721.91$76.72$98.28
85/9095/100Aug 21$3.24$1.761.84$86.76$98.24
75/8090/95Sep 18$2.88$2.121.36$77.12$92.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.10$4.9049.00
$95.00$100.00$105.00Aug 21$0.84$4.164.95
$90.00$95.00$100.00Aug 21$1.13$3.873.42
$85.00$90.00$95.00Sep 18$1.35$3.652.70
$75.00$80.00$85.00Sep 18$1.50$3.502.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.53$4.478.43
$90.00$95.00$100.00Aug 21$0.60$4.407.33
$90.00$95.00$100.00Sep 18$0.60$4.407.33
$75.00$80.00$85.00Sep 18$0.69$4.316.25
$85.00$90.00$95.00Sep 18$0.70$4.306.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $--, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Sep 18$0.00$5.00
$100.00$105.001:2Aug 21-$0.22$4.78
$80.00$85.001:2Aug 21-$1.10$3.90
$100.00$105.001:2Sep 18-$1.45$3.55
$85.00$90.001:2Aug 21-$1.65$3.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.01$4.99
$85.00$80.001:2Sep 18-$0.51$4.49
$95.00$90.001:2Aug 21-$0.70$4.30
$90.00$85.001:2Sep 18-$2.00$3.00
$95.00$90.001:2Sep 18-$3.85$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.98%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$5.300.481.6%5.98%7.56%303276
$95.00Sep 18$3.000.387.2%3.39%10.61%254205
$90.00Aug 21$2.500.481.6%2.82%4.40%5532.3K
$105.00Sep 18$1.400.2018.5%1.58%20.09%583
$95.00Aug 21$1.300.277.2%1.47%8.69%1681.3K
$100.00Sep 18$1.150.2412.9%1.30%14.16%5154
$105.00Aug 21$0.250.0818.5%0.28%18.79%2494
$100.00Aug 21$0.100.1212.9%0.11%12.98%40308

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 3,764
Total Puts 1,374
Put/Call Ratio 0.36
Net Difference 2,390

Prior's Put/Call Breakdown

Total Calls 1,003
Total Puts 382
Put/Call Ratio 0.38
Net Difference 621

Prior 7-Day Put/Call Summary

Total Calls 7,072
Total Puts 4,135
Average Put/Call Ratio 0.62
Ratio Trend Falling

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