GLD - Options Database

GLD

SPDR Gold Shares

$367.13 -2.62%

$367.39 (+0.07%)🌙

as of 07/13 06:01 PM

(7/13 16:00) ◀

Monday, July 13, 2026 (6:01pm)

▶ (7/14 10:00)

◀ 7/13 18:01 ▶

Option Volume

Detail

ℹ

Current (07/13) 228,153

Calls: 83,514 (37%)

Puts: 144,639 (63%)

Prior (07/10) 160,320

Calls: 85,953 (54%)

Puts: 74,367 (46%)

Current vs Prior +42.31%

Calls: -2.84% (Calls)

Puts: +94.49% (Puts)

Prior 7-Day Total 1,005,931

Calls: 455,371 (45%)

Puts: 550,560 (55%)

Prior 7-Day Average 167,655

Calls: 65,053 (45%)

Puts: 78,651 (55%)

Current vs Prior 7-Day Avg +36.08%

Calls: +28.38%

Puts: +83.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $192.38M

Calls: $15.09M (8%)

Puts: $177.29M (92%)

Prior (07/10) $148.04M

Calls: $23.85M (16%)

Puts: $124.19M (84%)

Current vs Prior +29.95%

Calls: -36.72%

Puts: +42.76%

Prior 7-Day Total $838.70M

Calls: $109.54M (13%)

Puts: $729.17M (87%)

Prior 7-Day Average $139.78M

Calls: $15.65M (13%)

Puts: $104.17M (87%)

Current vs Prior 7-Day Avg +37.63%

Calls: -3.55%

Puts: +70.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.73

Prior (07/10) 0.87

Current vs Prior +100.17%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg +39.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 1,111,597

Calls: 613,549 (55%)

Puts: 498,048 (45%)

Prior (07/10) 1,190,344

Calls: 650,086 (55%)

Puts: 540,258 (45%)

Current vs Prior -6.62%

Prior 7-Day Total 6,628,929

Calls: 3,575,045 (54%)

Puts: 3,053,884 (46%)

Prior 7-Day Average 1,104,821

Calls: 595,840 (54%)

Puts: 508,980 (46%)

Current vs Prior 7-Day Avg +0.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 0.30% | 2.27%2.72% | 3.69%2.27% | 6.58%

Prior 1.07% | 2.05%0.24% | 2.45%2.05% | 6.19%

Current vs Prior +111.21% | +32.58%+1026.10% | +50.76%+10.67% | +6.30%

Prior 7-Day Avg 1.38% | 2.03%1.47% | 3.09%2.67% | 6.52%

Current vs 7-Day Avg +64.63% | +34.06%+84.70% | +19.29%-15.01% | +0.82%

Prior 7-Day Eod 0.40% | 2.26%0.24% | 2.45%2.05% | 6.19%

Current vs 7-Day Eod +470.07% | +20.43%+1026.10% | +50.76%+10.67% | +6.30%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.83% | 5.02%

Calls: 5.00% | 5.07%

Puts: 4.65% | 4.97%

Prior 42.95% | 9.89%

Calls: 44.44% | 10.14%

Puts: 41.46% | 9.65%

Current vs Prior -88.75% | -49.24%

Prior 7-Day Avg 24.08% | 8.00%

Calls: 18.23% | 8.38%

Puts: 24.62% | 8.17%

Current vs 7-Day Avg -79.94% | -37.24%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($177.29M) vs calls ($15.09M). Extreme bearish P/C ratio of 1.73 - heavy put buying. P/C ratio rising 100% - 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 BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 698 of results (avg 5.8%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	66.70	67.85	$67.28	1.7%	--	1.00	29
$295.00	Jul 13	71.55	72.80	$72.18	1.7%	2	1.00	--
$320.00	Jul 17	46.65	47.50	$47.08	1.8%	--	1.00	56
$305.00	Jul 24	61.95	63.20	$62.58	2.0%	--	1.00	37
$300.00	Jul 13	66.50	67.90	$67.20	2.1%	8	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	38.35	39.00	$38.67	1.7%	44	0.88	1.2K
$440.00	Jul 17	72.35	73.65	$73.00	1.8%	100	1.00	55
$400.00	Aug 21	33.80	34.45	$34.13	1.9%	55	0.85	7.6K
$435.00	Jul 17	67.35	68.65	$68.00	1.9%	59	1.00	23
$403.00	Aug 21	36.50	37.25	$36.88	2.0%	15	0.86	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.76, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	0.25	0.29	$0.27	14.8%	757	0.06	2.2K
$384.00	Jul 17	0.29	0.35	$0.32	18.8%	618	0.07	309
$383.00	Jul 17	0.35	0.42	$0.39	17.9%	446	0.08	1.7K
$382.00	Jul 17	0.42	0.51	$0.47	19.1%	240	0.09	801
$430.00	Aug 21	0.44	0.50	$0.47	12.8%	114	0.04	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	0.43	0.50	$0.47	14.9%	34	0.03	11.2K
$349.00	Jul 17	0.53	0.64	$0.59	18.6%	192	0.09	112
$350.00	Jul 17	0.62	0.72	$0.67	14.9%	4.1K	0.10	35.5K
$340.00	Jul 24	0.64	0.77	$0.71	18.3%	496	0.08	2.4K
$310.00	Aug 21	0.66	0.80	$0.73	19.2%	25	0.04	314

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 508 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 13	71.55	72.80	$72.18	1.7%	2	1.00	--
$300.00	Jul 13	66.50	67.90	$67.20	2.1%	8	1.00	1
$305.00	Jul 13	61.50	62.85	$62.18	2.2%	4	1.00	1
$340.00	Jul 13	26.50	27.95	$27.23	5.3%	63	1.00	2
$341.00	Jul 13	25.45	26.70	$26.08	4.8%	159	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Aug 21	67.05	69.20	$68.13	3.2%	130	1.00	87
$440.00	Aug 21	72.05	74.15	$73.10	2.9%	1.1K	1.00	770
$430.00	Jul 17	62.35	63.70	$63.03	2.1%	2.6K	1.00	1.0K
$435.00	Jul 17	67.35	68.65	$68.00	1.9%	59	1.00	23
$399.00	Jul 13	31.20	32.55	$31.88	4.2%	15	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,258 active (total vol 224.9K, top 25.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$368.00	Jul 13	0.00	0.05	$0.03	166.7%	5.4K	0.08	35
$375.00	Jul 17	1.54	1.73	$1.64	11.6%	3.7K	0.25	5.8K
$367.00	Jul 13	0.01	0.43	$0.22	190.9%	3.2K	0.56	7
$390.00	Jul 24	0.51	0.68	$0.60	28.3%	2.2K	0.08	758
$369.00	Jul 13	0.00	0.01	$0.01	100.0%	2.0K	0.01	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	2.11	2.35	$2.23	10.8%	25.8K	0.28	104.2K
$420.00	Jul 17	52.35	53.65	$53.00	2.5%	12.7K	0.99	6.3K
$320.00	Aug 21	1.11	1.25	$1.18	11.9%	7.2K	0.07	1.2K
$325.00	Aug 21	1.50	1.63	$1.57	8.3%	7.2K	0.09	1.2K
$365.00	Jul 13	0.00	0.04	$0.02	200.0%	4.3K	0.04	320

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 178 strikes (avg 888.8%, max 2657.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 13	Aug 21	761.2%	27.6%	2657.8%	66	3.2K
$295.00	Jul 13	Aug 21	916.6%	34.8%	2534.5%	2	12
$435.00	Jul 13	Aug 21	717.3%	27.3%	2528.3%	68	1.2K
$300.00	Jul 13	Aug 21	850.8%	33.6%	2434.1%	11	50
$305.00	Jul 13	Aug 21	785.9%	32.4%	2323.0%	4	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 13	Aug 21	916.6%	34.8%	2534.5%	13	367
$335.00	Jul 13	Aug 21	645.8%	27.5%	2251.1%	270	969
$310.00	Jul 13	Aug 21	721.7%	31.6%	2186.3%	27	315
$420.00	Jul 13	Aug 21	580.9%	25.6%	2166.9%	51	1.7K
$402.00	Jul 13	Jul 24	597.8%	27.5%	2073.1%	57	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 585 found (best R:R 77.95, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$440.00	Aug 14	$0.19	$14.81	$0.19	77.95	$425.19
$420.00	$425.00	Aug 14	$0.10	$4.90	$0.10	49.00	$420.10
$425.00	$430.00	Aug 21	$0.13	$4.87	$0.13	37.46	$425.13
$420.00	$425.00	Aug 21	$0.15	$4.85	$0.15	32.33	$420.15
$415.00	$420.00	Aug 14	$0.16	$4.84	$0.16	30.25	$415.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$335.00	Jul 17	$0.10	$4.90	$0.10	49.00	$339.90
$320.00	$315.00	Jul 31	$0.10	$4.90	$0.10	49.00	$319.90
$305.00	$300.00	Jul 15	$0.11	$4.89	$0.11	44.45	$304.89
$335.00	$330.00	Jul 22	$0.11	$4.89	$0.11	44.45	$334.89
$340.00	$335.00	Jul 20	$0.12	$4.88	$0.12	40.67	$339.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 764 found (best R:R 152.85, avg 2.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$349.00	Jul 15	$18.72	$18.72	$0.28	66.86	$348.72
$320.00	$325.00	Jul 24	$4.90	$4.90	$0.10	49.00	$324.90
$325.00	$330.00	Jul 24	$4.83	$4.83	$0.17	28.41	$329.83
$340.00	$347.00	Jul 20	$6.75	$6.75	$0.25	27.00	$346.75
$335.00	$340.00	Jul 20	$4.82	$4.82	$0.18	26.78	$339.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$410.00	Jul 24	$19.87	$19.87	$0.13	152.85	$410.13
$400.00	$396.00	Jul 15	$3.90	$3.90	$0.10	39.00	$396.10
$425.00	$420.00	Aug 21	$4.87	$4.87	$0.13	37.46	$420.13
$390.00	$388.00	Aug 7	$1.88	$1.88	$0.12	15.67	$388.12
$420.00	$415.00	Aug 21	$4.68	$4.68	$0.32	14.62	$415.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 123 found (avg debit $0.90, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Jul 13	Jul 15	$0.05	325.9%	39.8%
$388.00	Jul 13	Jul 15	$0.06	260.2%	36.9%
$414.00	Jul 13	Jul 15	$0.06	524.2%	70.9%
$387.00	Jul 13	Jul 15	$0.07	267.3%	36.2%
$325.00	Jul 17	Jul 20	$0.07	49.2%	39.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$391.00	Jul 13	Jul 15	$0.05	425.1%	39.3%
$341.00	Jul 13	Jul 15	$0.07	360.6%	47.7%
$435.00	Jul 17	Aug 7	$0.07	52.2%	30.7%
$342.00	Jul 13	Jul 15	$0.08	323.7%	47.3%
$403.00	Jul 13	Jul 24	$0.08	475.4%	27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.13% of stock, avg 6.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$367.00	Jul 13	$0.22	$0.26	$0.48	$366.52	$367.48	0.13%
$368.00	Jul 13	$0.03	$0.87	$0.90	$367.10	$368.90	0.25%
$366.00	Jul 13	$1.10	$0.04	$1.14	$364.86	$367.14	0.31%
$369.00	Jul 13	$0.01	$1.81	$1.82	$367.18	$370.82	0.50%
$365.00	Jul 13	$2.27	$0.02	$2.29	$362.71	$367.29	0.62%
$370.00	Jul 13	$0.01	$2.85	$2.86	$367.14	$372.86	0.78%
$364.00	Jul 13	$3.22	$0.01	$3.23	$360.77	$367.23	0.88%
$371.00	Jul 13	$0.01	$3.90	$3.91	$367.09	$374.91	1.07%
$363.00	Jul 13	$4.10	$0.01	$4.11	$358.89	$367.11	1.12%
$372.00	Jul 13	$0.01	$4.90	$4.91	$367.09	$376.91	1.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.02% of stock, avg 3.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$368.00	$366.00	Jul 13	$0.03	$0.04	$0.07	$365.93	$368.07
$372.00	$363.00	Jul 15	$1.72	$2.31	$4.03	$358.97	$376.03
$372.00	$364.00	Jul 15	$1.72	$2.65	$4.37	$359.63	$376.37
$371.00	$363.00	Jul 15	$2.13	$2.31	$4.44	$358.56	$375.44
$372.00	$365.00	Jul 15	$1.72	$3.01	$4.73	$360.27	$376.73
$371.00	$364.00	Jul 15	$2.13	$2.65	$4.78	$359.22	$375.78
$370.00	$363.00	Jul 15	$2.49	$2.31	$4.80	$358.20	$374.80
$370.00	$364.00	Jul 15	$2.49	$2.65	$5.14	$358.86	$375.14
$371.00	$365.00	Jul 15	$2.13	$3.01	$5.14	$359.86	$376.14
$372.00	$366.00	Jul 15	$1.72	$3.43	$5.15	$360.85	$377.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 447 found (best R:R 110.76, avg credit $1.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	330/349	Jul 15	$18.83	$0.17	110.76	$286.17	$348.83
315/320	325/330	Aug 21	$4.90	$0.10	49.00	$315.10	$329.90
310/315	325/330	Aug 21	$4.85	$0.15	32.33	$310.15	$329.85
320/325	330/335	Aug 21	$4.84	$0.16	30.25	$320.16	$334.84
305/310	325/330	Aug 21	$4.81	$0.19	25.32	$305.19	$329.81
330/335	340/345	Jul 24	$4.78	$0.22	21.73	$330.22	$344.78
315/320	325/330	Jul 31	$4.77	$0.23	20.74	$315.23	$329.77
315/320	330/335	Aug 21	$4.70	$0.30	15.67	$315.30	$334.70
305/310	315/320	Aug 21	$4.69	$0.31	15.13	$305.31	$319.69
310/315	330/335	Aug 21	$4.65	$0.35	13.29	$310.35	$334.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 316 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Aug 21	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Aug 21	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 20	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Aug 14	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Aug 14	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 7	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Aug 14	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Jul 17	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 17	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 22	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 414 found (best net $-2.47, 396 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$2.47	$17.53
$420.00	$435.00	1:2	Jul 13	-$0.01	$14.99
$425.00	$440.00	1:2	Aug 14	-$0.03	$14.97
$435.00	$440.00	1:2	Jul 13	-$0.01	$4.99
$430.00	$435.00	1:2	Jul 17	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$295.00	1:2	Jul 13	-$0.01	$14.99
$320.00	$310.00	1:2	Jul 13	-$0.01	$9.99
$335.00	$330.00	1:2	Jul 15	$0.00	$5.00
$340.00	$335.00	1:2	Jul 15	$0.00	$5.00
$340.00	$335.00	1:2	Jul 17	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 290 found (best yield 3.20%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$368.00	Aug 21	$11.75	0.50	0.2%	3.20%	3.44%	576	309
$369.00	Aug 21	$11.25	0.49	0.5%	3.06%	3.57%	12	5
$370.00	Aug 21	$10.85	0.48	0.8%	2.96%	3.74%	241	2.0K
$367.50	Aug 14	$10.80	0.51	0.1%	2.94%	3.04%	--	26
$368.00	Aug 14	$10.55	0.50	0.2%	2.87%	3.11%	11	1
$371.00	Aug 21	$10.20	0.47	1.1%	2.78%	3.83%	19	18
$369.00	Aug 14	$10.10	0.49	0.5%	2.75%	3.26%	44	4
$372.00	Aug 21	$9.70	0.45	1.3%	2.64%	3.97%	38	25
$370.00	Aug 14	$9.60	0.47	0.8%	2.61%	3.40%	19	16
$368.00	Aug 7	$9.35	0.50	0.2%	2.55%	2.78%	12	13

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 83,514

Total Puts 144,639

Put/Call Ratio 1.73

Net Difference -61,125

Prior's Put/Call Breakdown

Total Calls 85,953

Total Puts 74,367

Put/Call Ratio 0.87

Net Difference 11,586

Prior 7-Day Put/Call Summary

Total Calls 455,371

Total Puts 550,560

Average Put/Call Ratio 1.25

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card