Tour v494
AU
ANGLOGOLD ASHANTI PL
$95.95 +9.54%
(8/6 18:01) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶
◀ 8/7 14:05

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 4,196
Calls: 1,469 (35%)
Puts: 2,727 (65%)
Prior (08/06) 1,537
Calls: 412 (27%)
Puts: 1,125 (73%)
Current vs Prior +173.00%
Calls: +256.55% (Calls)
Puts: +142.40% (Puts)
Prior 7-Day Total 13,352
Calls: 7,908 (59%)
Puts: 5,444 (41%)
Prior 7-Day Average 2,225
Calls: 1,129 (59%)
Puts: 777 (41%)
Current vs Prior 7-Day Avg +88.56%
Calls: +30.03%
Puts: +250.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $2.34M
Calls: $1.07M (46%)
Puts: $1.27M (54%)
Prior (08/06) $1.64M
Calls: $305.0K (19%)
Puts: $1.33M (81%)
Current vs Prior +42.98%
Calls: +252.35%
Puts: -4.92%
Prior 7-Day Total $9.23M
Calls: $5.96M (65%)
Puts: $3.27M (35%)
Prior 7-Day Average $1.54M
Calls: $851.5K (65%)
Puts: $466.6K (35%)
Current vs Prior 7-Day Avg +52.32%
Calls: +26.20%
Puts: +171.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 1.86
Prior (08/06) 2.73
Current vs Prior -32.02%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +88.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 75,076
Calls: 30,052 (40%)
Puts: 45,024 (60%)
Prior (08/06) 73,789
Calls: 29,887 (41%)
Puts: 43,902 (59%)
Current vs Prior +1.74%
Prior 7-Day Total 444,700
Calls: 189,755 (43%)
Puts: 254,945 (57%)
Prior 7-Day Average 74,116
Calls: 31,625 (43%)
Puts: 42,490 (57%)
Current vs Prior 7-Day Avg +1.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.49% | 14.43%8.49% | 14.43%
Prior 10.30% | 14.62%10.30% | 14.62%
Current vs Prior -17.50% | -1.25%-17.50% | -1.25%
Prior 7-Day Avg 9.01% | 15.47%9.96% | 14.60%
Current vs 7-Day Avg -5.76% | -6.67%-14.74% | -1.15%
Prior 7-Day Eod 10.30% | 14.62%8.83% | 14.56%
Current vs 7-Day Eod -17.50% | -1.25%-3.75% | -0.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Prior 16.55% | 6.58%
Calls: 15.63% | 4.35%
Puts: 17.48% | 8.82%
Current vs Prior -33.35% | +80.55%
Prior 7-Day Avg 29.40% | 14.08%
Calls: 20.22% | 11.04%
Puts: 38.58% | 17.12%
Current vs 7-Day Avg -62.48% | -15.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (52% higher). Unusually high activity with volume up 173% vs prior - elevated interest. Volume explosion - 89% above 7-day average (4,196 vs avg 2,225). Extreme bearish P/C ratio of 1.86 - heavy put buying.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 8 of results (avg 6.6%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 185.005.20$5.103.9%150.4390
$105.00Sep 183.503.70$3.605.6%150.3471
$80.00Aug 2115.5016.60$16.056.9%90.961.1K
$85.00Aug 2111.0012.00$11.508.7%640.892.0K
$80.00Sep 1816.0017.50$16.759.0%50.88609
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.406.70$6.554.6%9620.45123
$90.00Sep 184.004.20$4.104.9%370.3422

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. 10 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2115.5016.60$16.056.9%90.961.1K
$85.00Aug 2111.0012.00$11.508.7%640.892.0K
$80.00Sep 1816.0017.50$16.759.0%50.88609
$85.00Sep 1812.1014.50$13.3018.0%90.7872
$90.00Aug 217.007.70$7.359.5%500.742.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2113.5016.20$14.8518.2%100.8919
$100.00Aug 215.507.50$6.5030.8%30.6472

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.7K, top 962)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.202.60$2.4016.7%3340.36328
$85.00Aug 2111.0012.00$11.508.7%640.892.0K
$90.00Aug 217.007.70$7.359.5%500.742.1K
$95.00Aug 214.204.70$4.4511.2%490.551.4K
$105.00Aug 210.851.15$1.0030.0%260.19118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.406.70$6.554.6%9620.45123
$80.00Sep 180.901.25$1.0832.4%9150.1339
$85.00Aug 210.450.80$0.6355.6%400.12242
$90.00Sep 184.004.20$4.104.9%370.3422
$85.00Sep 182.052.55$2.3021.7%360.2226

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 4.8%, max 13.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1855.3%48.8%13.3%141.7K
$85.00Aug 21Sep 1853.5%50.4%6.3%732.1K
$95.00Aug 21Sep 1853.6%52.2%2.6%621.5K
$90.00Aug 21Sep 1852.6%51.3%2.5%642.3K
$100.00Aug 21Sep 1855.3%54.3%1.7%349418
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1855.3%48.8%13.3%934223
$85.00Aug 21Sep 1853.5%50.4%6.3%76268
$95.00Aug 21Sep 1853.6%52.2%2.6%973131
$90.00Aug 21Sep 1852.6%51.3%2.5%62169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 15.67, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.30$4.70$0.3015.67$110.30
$105.00$110.00Aug 21$0.48$4.52$0.489.42$105.48
$110.00$115.00Sep 18$0.82$4.18$0.825.10$110.82
$105.00$110.00Sep 18$1.13$3.87$1.133.42$106.13
$100.00$105.00Aug 21$1.40$3.60$1.402.57$101.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.43$4.57$0.4310.63$84.57
$90.00$85.00Aug 21$1.02$3.98$1.023.90$88.98
$85.00$80.00Sep 18$1.22$3.78$1.223.10$83.78
$90.00$85.00Sep 18$1.80$3.20$1.801.78$88.20
$95.00$90.00Aug 21$2.05$2.95$2.051.44$92.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 10.11, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$4.55$4.55$0.4510.11$84.55
$85.00$90.00Aug 21$4.15$4.15$0.854.88$89.15
$85.00$90.00Sep 18$3.75$3.75$1.253.00$88.75
$80.00$85.00Sep 18$3.45$3.45$1.552.23$83.45
$90.00$95.00Aug 21$2.90$2.90$2.101.38$92.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$100.00Aug 21$8.35$8.35$1.655.06$101.65
$100.00$95.00Aug 21$2.80$2.80$2.201.27$97.20
$95.00$90.00Sep 18$2.45$2.45$2.550.96$92.55
$95.00$90.00Aug 21$2.05$2.05$2.950.69$92.95
$90.00$85.00Sep 18$1.80$1.80$3.200.56$88.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.01, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.7055.3%48.8%
$115.00Aug 21Sep 18$1.4356.2%55.4%
$85.00Aug 21Sep 18$1.8053.5%50.4%
$110.00Aug 21Sep 18$1.9555.5%55.4%
$90.00Aug 21Sep 18$2.2052.6%51.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.8855.3%48.8%
$85.00Aug 21Sep 18$1.6753.5%50.4%
$90.00Aug 21Sep 18$2.4552.6%51.3%
$95.00Aug 21Sep 18$2.8553.6%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 8.49% of stock, avg 13.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$4.45$3.70$8.15$86.85$103.158.49%
$100.00Aug 21$2.40$6.50$8.90$91.10$108.909.28%
$90.00Aug 21$7.35$1.65$9.00$81.00$99.009.38%
$85.00Aug 21$11.50$0.63$12.13$72.87$97.1312.64%
$90.00Sep 18$9.55$4.10$13.65$76.35$103.6514.23%
$95.00Sep 18$7.30$6.55$13.85$81.15$108.8514.43%
$110.00Aug 21$0.52$14.85$15.37$94.63$125.3716.02%
$85.00Sep 18$13.30$2.30$15.60$69.40$100.6016.26%
$80.00Aug 21$16.05$0.20$16.25$63.75$96.2516.94%
$80.00Sep 18$16.75$1.08$17.83$62.17$97.8318.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.89% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$85.00Aug 21$0.22$0.63$0.85$84.15$115.85
$110.00$85.00Aug 21$0.52$0.63$1.15$83.85$111.15
$105.00$85.00Aug 21$1.00$0.63$1.63$83.37$106.63
$115.00$90.00Aug 21$0.22$1.65$1.87$88.13$116.87
$110.00$90.00Aug 21$0.52$1.65$2.17$87.83$112.17
$105.00$90.00Aug 21$1.00$1.65$2.65$87.35$107.65
$115.00$80.00Sep 18$1.65$1.08$2.73$77.27$117.73
$100.00$85.00Aug 21$2.40$0.63$3.03$81.97$103.03
$110.00$80.00Sep 18$2.47$1.08$3.55$76.45$113.55
$115.00$95.00Aug 21$0.22$3.70$3.92$91.08$118.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.00, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Sep 18$4.00$1.004.00$86.00$99.00
90/95100/105Sep 18$3.95$1.053.76$91.05$103.95
90/95105/110Sep 18$3.58$1.422.52$91.42$108.58
80/8590/95Sep 18$3.47$1.532.27$81.53$93.47
90/95100/105Aug 21$3.45$1.552.23$91.55$103.45
80/8595/100Sep 18$3.42$1.582.16$81.58$98.42
80/8590/95Aug 21$3.33$1.671.99$81.67$93.33
85/90100/105Sep 18$3.30$1.701.94$86.70$103.30
95/100105/110Aug 21$3.28$1.721.91$96.72$108.28
90/95110/115Sep 18$3.27$1.731.89$91.73$113.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.05$4.9599.00
$105.00$110.00$115.00Aug 21$0.18$4.8226.78
$105.00$110.00$115.00Sep 18$0.31$4.6915.13
$100.00$105.00$110.00Sep 18$0.37$4.6312.51
$80.00$85.00$90.00Aug 21$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.58$4.427.62
$80.00$85.00$90.00Aug 21$0.59$4.417.47
$85.00$90.00$95.00Sep 18$0.65$4.356.69
$90.00$95.00$100.00Aug 21$0.75$4.255.67
$85.00$90.00$95.00Aug 21$1.03$3.973.85

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 $-0.04, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.04$4.96
$95.00$100.001:2Aug 21-$0.35$4.65
$110.00$115.001:2Sep 18-$0.83$4.17
$105.00$110.001:2Sep 18-$1.34$3.66
$90.00$95.001:2Aug 21-$1.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 18-$0.50$4.50
$100.00$95.001:2Aug 21-$0.90$4.10
$95.00$90.001:2Sep 18-$1.65$3.35
$110.00$100.001:2Aug 21$1.85$8.15
$85.00$80.001:2Sep 18$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.21%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$5.000.434.2%5.21%9.43%1590
$105.00Sep 18$3.500.349.4%3.65%13.08%1571
$110.00Sep 18$2.300.2514.6%2.40%17.04%310
$100.00Aug 21$2.200.364.2%2.29%6.51%334328
$115.00Sep 18$1.400.1819.9%1.46%21.31%62
$105.00Aug 21$0.850.199.4%0.89%10.32%26118
$110.00Aug 21$0.350.1114.6%0.36%15.01%20118
$115.00Aug 21$0.150.0519.9%0.16%20.01%514

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 1,469
Total Puts 2,727
Put/Call Ratio 1.86
Net Difference -1,258

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,908
Total Puts 5,444
Average Put/Call Ratio 0.99
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