Tour v492
AU
ANGLOGOLD ASHANTI PL
$87.97 -0.71%
(8/5 18:27) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:01)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 1,537
Calls: 412 (27%)
Puts: 1,125 (73%)
Prior (07/31) 2,629
Calls: 1,360 (52%)
Puts: 1,269 (48%)
Current vs Prior -41.54%
Calls: -69.71% (Calls)
Puts: -11.35% (Puts)
Prior 7-Day Total 11,815
Calls: 7,496 (63%)
Puts: 4,319 (37%)
Prior 7-Day Average 2,363
Calls: 1,070 (63%)
Puts: 617 (37%)
Current vs Prior 7-Day Avg -34.96%
Calls: -61.53%
Puts: +82.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $1.64M
Calls: $305.0K (19%)
Puts: $1.33M (81%)
Prior (07/31) $1.34M
Calls: $519.3K (39%)
Puts: $816.0K (61%)
Current vs Prior +22.69%
Calls: -41.27%
Puts: +63.39%
Prior 7-Day Total $7.59M
Calls: $5.66M (75%)
Puts: $1.93M (25%)
Prior 7-Day Average $1.52M
Calls: $807.9K (75%)
Puts: $276.1K (25%)
Current vs Prior 7-Day Avg +7.95%
Calls: -62.25%
Puts: +382.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 2.73
Prior (07/31) 0.93
Current vs Prior +192.64%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +328.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 73,789
Calls: 29,887 (41%)
Puts: 43,902 (59%)
Prior (07/31) 70,475
Calls: 28,912 (41%)
Puts: 41,563 (59%)
Current vs Prior +4.70%
Prior 7-Day Total 370,911
Calls: 159,868 (43%)
Puts: 211,043 (57%)
Prior 7-Day Average 74,182
Calls: 31,973 (43%)
Puts: 42,208 (57%)
Current vs Prior 7-Day Avg -0.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.64% | 13.87%
Prior 10.95% | 15.32%
Current vs Prior -21.12% | -9.48%
Prior 7-Day Avg 9.09% | 15.79%
Current vs 7-Day Avg -4.93% | -12.15%
Prior 7-Day Eod 10.95% | 15.32%
Current vs 7-Day Eod -21.12% | -9.48%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.69% | 13.64%
Calls: 15.38% | 16.33%
Puts: 16.00% | 10.96%
Prior 14.26% | 11.96%
Calls: 8.00% | 13.74%
Puts: 20.51% | 10.17%
Current vs Prior +10.03% | +14.05%
Prior 7-Day Avg 32.61% | 15.96%
Calls: 21.37% | 12.71%
Puts: 43.85% | 19.20%
Current vs 7-Day Avg -51.89% | -14.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($1.33M) vs calls ($305.0K). Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 2.73 - heavy put buying. P/C ratio rising 193% - 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 3 of results (avg 6.7%, best 4.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 215.005.40$5.207.7%120.642.0K
$80.00Sep 189.9010.70$10.307.8%30.73612
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1810.4010.90$10.654.7%1230.6512

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. 9 found (avg delta 0.71, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2111.6014.20$12.9020.2%10.97437
$80.00Aug 218.409.40$8.9011.2%120.851.1K
$80.00Sep 189.9010.70$10.307.8%30.73612
$85.00Aug 215.005.40$5.207.7%120.642.0K
$85.00Sep 186.707.50$7.1011.3%100.6082
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2112.3014.70$13.5017.8%--0.8873
$95.00Sep 1810.4010.90$10.654.7%1230.6512
$90.00Aug 214.605.40$5.0016.0%460.58147
$90.00Sep 186.907.70$7.3011.0%100.5312

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 457, top 123)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 183.103.60$3.3514.9%1100.35143
$90.00Aug 212.402.80$2.6015.4%200.412.1K
$95.00Aug 210.901.30$1.1036.4%130.221.4K
$80.00Aug 218.409.40$8.9011.2%120.851.1K
$85.00Aug 215.005.40$5.207.7%120.642.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1810.4010.90$10.654.7%1230.6512
$90.00Aug 214.605.40$5.0016.0%460.58147
$75.00Aug 210.150.30$0.2268.2%350.062.8K
$80.00Aug 210.700.90$0.8025.0%160.17177
$90.00Sep 186.907.70$7.3011.0%100.5312

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 3.7%, max 11.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1858.2%52.4%11.1%10179
$100.00Aug 21Sep 1852.5%51.5%2.1%13406
$90.00Aug 21Sep 1851.8%50.9%1.7%272.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1849.6%48.7%1.8%432.9K
$90.00Aug 21Sep 1851.8%50.9%1.7%56159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 24.00, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.20$4.80$0.2024.00$100.20
$95.00$100.00Aug 21$0.60$4.40$0.607.33$95.60
$100.00$105.00Sep 18$0.73$4.27$0.735.85$100.73
$95.00$100.00Sep 18$1.27$3.73$1.272.94$96.27
$90.00$95.00Aug 21$1.50$3.50$1.502.33$91.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.58$4.42$0.587.62$79.42
$80.00$75.00Sep 18$1.45$3.55$1.452.45$78.55
$85.00$80.00Aug 21$1.50$3.50$1.502.33$83.50
$85.00$80.00Sep 18$1.90$3.10$1.901.63$83.10
$90.00$85.00Sep 18$2.60$2.40$2.600.92$87.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.67, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$4.00$4.00$1.004.00$79.00
$80.00$85.00Aug 21$3.70$3.70$1.302.85$83.70
$80.00$85.00Sep 18$3.20$3.20$1.801.78$83.20
$85.00$90.00Aug 21$2.60$2.60$2.401.08$87.60
$85.00$90.00Sep 18$2.20$2.20$2.800.79$87.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$90.00Aug 21$8.50$8.50$1.505.67$91.50
$95.00$90.00Sep 18$3.35$3.35$1.652.03$91.65
$90.00$85.00Aug 21$2.70$2.70$2.301.17$87.30
$90.00$85.00Sep 18$2.60$2.60$2.401.08$87.40
$85.00$80.00Sep 18$1.90$1.90$3.100.61$83.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.83, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$1.0558.2%52.4%
$80.00Aug 21Sep 18$1.4048.0%49.8%
$100.00Aug 21Sep 18$1.5852.5%51.5%
$85.00Aug 21Sep 18$1.9048.5%48.7%
$95.00Aug 21Sep 18$2.2550.2%52.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.1349.6%48.7%
$80.00Aug 21Sep 18$2.0048.0%49.8%
$90.00Aug 21Sep 18$2.3051.8%50.9%
$85.00Aug 21Sep 18$2.4048.5%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 8.53% of stock, avg 13.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$5.20$2.30$7.50$77.50$92.508.53%
$90.00Aug 21$2.60$5.00$7.60$82.40$97.608.64%
$80.00Aug 21$8.90$0.80$9.70$70.30$89.7011.03%
$85.00Sep 18$7.10$4.70$11.80$73.20$96.8013.41%
$90.00Sep 18$4.90$7.30$12.20$77.80$102.2013.87%
$80.00Sep 18$10.30$2.80$13.10$66.90$93.1014.89%
$75.00Aug 21$12.90$0.22$13.12$61.88$88.1214.91%
$100.00Aug 21$0.50$13.50$14.00$86.00$114.0015.91%
$95.00Sep 18$3.35$10.65$14.00$81.00$109.0015.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.59% of stock, avg 4.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$75.00Aug 21$0.30$0.22$0.52$74.48$105.52
$100.00$75.00Aug 21$0.50$0.22$0.72$74.28$100.72
$105.00$80.00Aug 21$0.30$0.80$1.10$78.90$106.10
$100.00$80.00Aug 21$0.50$0.80$1.30$78.70$101.30
$95.00$75.00Aug 21$1.10$0.22$1.32$73.68$96.32
$95.00$80.00Aug 21$1.10$0.80$1.90$78.10$96.90
$105.00$85.00Aug 21$0.30$2.30$2.60$82.40$107.60
$105.00$75.00Sep 18$1.35$1.35$2.70$72.30$107.70
$100.00$85.00Aug 21$0.50$2.30$2.80$82.20$102.80
$90.00$75.00Aug 21$2.60$0.22$2.82$72.18$92.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 4.43, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Sep 18$4.08$0.924.43$90.92$104.08
85/9095/100Sep 18$3.87$1.133.42$86.13$98.87
75/8085/90Sep 18$3.65$1.352.70$76.35$88.65
80/8590/95Sep 18$3.45$1.552.23$81.55$93.45
85/90100/105Sep 18$3.33$1.671.99$86.67$103.33
85/9095/100Aug 21$3.30$1.701.94$86.70$98.30
75/8085/90Aug 21$3.18$1.821.75$76.82$88.18
80/8595/100Sep 18$3.17$1.831.73$81.83$98.17
80/8590/95Aug 21$3.00$2.001.50$82.00$93.00
75/8090/95Sep 18$3.00$2.001.50$77.00$93.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 16.86, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.28$4.7216.86
$75.00$80.00$85.00Aug 21$0.30$4.7015.67
$95.00$100.00$105.00Aug 21$0.40$4.6011.50
$95.00$100.00$105.00Sep 18$0.54$4.468.26
$85.00$90.00$95.00Sep 18$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Sep 18$0.45$4.5510.11
$80.00$85.00$90.00Sep 18$0.70$4.306.14
$85.00$90.00$95.00Sep 18$0.75$4.255.67
$75.00$80.00$85.00Aug 21$0.92$4.084.43
$80.00$85.00$90.00Aug 21$1.20$3.803.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $--, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21$0.00$5.00
$100.00$105.001:2Aug 21-$0.10$4.90
$100.00$105.001:2Sep 18-$0.62$4.38
$95.00$100.001:2Sep 18-$0.81$4.19
$80.00$85.001:2Aug 21-$1.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$0.90$4.10
$90.00$85.001:2Sep 18-$2.10$2.90
$95.00$90.001:2Sep 18-$3.95$1.05
$100.00$90.001:2Aug 21$3.50$6.50
$80.00$75.001:2Sep 18$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.12%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$4.500.462.3%5.12%7.42%7200
$95.00Sep 18$3.100.358.0%3.52%11.52%110143
$90.00Aug 21$2.400.412.3%2.73%5.04%202.1K
$100.00Sep 18$1.750.2413.7%1.99%15.66%288
$105.00Sep 18$1.200.1719.4%1.36%20.72%1061
$95.00Aug 21$0.900.228.0%1.02%9.01%131.4K
$100.00Aug 21$0.350.1113.7%0.40%14.07%11318
$105.00Aug 21$0.250.0719.4%0.28%19.64%--118

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 412
Total Puts 1,125
Put/Call Ratio 2.73
Net Difference -713

Prior's Put/Call Breakdown

Total Calls 1,360
Total Puts 1,269
Put/Call Ratio 0.93
Net Difference 91

Prior 7-Day Put/Call Summary

Total Calls 7,496
Total Puts 4,319
Average Put/Call Ratio 0.64
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