GLD - Options Database

GLD

SPDR Gold Shares

$371.18 -1.55%

(7/10 18:01) ◀

Monday, July 13, 2026 (10:00am)

▶ (7/13 11:00)

◀ 7/13 10:00 ▶

Option Volume

Detail

ℹ

Current (07/13 10:00am) 17,730

Calls: 8,290 (47%)

Puts: 9,440 (53%)

Prior (07/10) 16,500

Calls: 9,884 (60%)

Puts: 6,616 (40%)

Current vs Prior +7.45%

Calls: -16.13% (Calls)

Puts: +42.68% (Puts)

Prior 7-Day Total 1,136,662

Calls: 610,756 (54%)

Puts: 525,906 (46%)

Prior 7-Day Average 162,380

Calls: 87,250 (54%)

Puts: 75,129 (46%)

Current vs Prior 7-Day Avg -89.08%

Calls: -90.50%

Puts: -87.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 10:00am) $4.53M

Calls: $1.75M (39%)

Puts: $2.77M (61%)

Prior (07/10) $3.26M

Calls: $1.61M (49%)

Puts: $1.65M (51%)

Current vs Prior +38.82%

Calls: +9.04%

Puts: +67.81%

Prior 7-Day Total $648.49M

Calls: $145.08M (22%)

Puts: $503.41M (78%)

Prior 7-Day Average $92.64M

Calls: $20.73M (22%)

Puts: $71.92M (78%)

Current vs Prior 7-Day Avg -95.11%

Calls: -91.53%

Puts: -96.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 10:00am) 1.14

Prior (07/10) 0.67

Current vs Prior +70.12%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +31.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 10:00am) 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 6,997,780

Calls: 3,554,773 (51%)

Puts: 3,443,007 (49%)

Prior 7-Day Average 999,682

Calls: 507,824 (51%)

Puts: 491,858 (49%)

Current vs Prior 7-Day Avg +11.19%

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 0.75% | 2.04%2.57% | 3.56%2.04% | 6.24%

Prior 1.79% | 2.28%1.79% | 3.47%3.01% | 6.89%

Current vs Prior -57.84% | -10.35%+43.79% | +2.59%-32.21% | -9.44%

Prior 7-Day Avg 1.51% | 2.13%1.04% | 2.90%2.47% | 6.33%

Current vs 7-Day Avg -49.95% | -4.32%+147.66% | +23.11%-17.24% | -1.44%

Prior 7-Day Eod 1.79% | 2.28%0.24% | 2.45%2.05% | 6.19%

Current vs 7-Day Eod -57.84% | -10.35%+965.82% | +45.59%-0.40% | +0.83%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.16% | 8.57%

Calls: 18.10% | 8.22%

Puts: 26.22% | 8.91%

Prior 8.96% | 7.61%

Calls: 8.82% | 8.08%

Puts: 9.09% | 7.14%

Current vs Prior +147.32% | +12.61%

Prior 7-Day Avg 16.19% | 8.73%

Calls: 12.53% | 8.37%

Puts: 19.84% | 9.09%

Current vs 7-Day Avg +36.90% | -1.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($2.77M). Slightly bearish P/C ratio of 1.14. P/C ratio rising 70% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BEARISH	BEARISH

📈 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 589 of results (avg 5.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	70.80	71.75	$71.28	1.3%	--	1.00	29
$300.00	Aug 21	72.30	73.30	$72.80	1.4%	--	1.00	49
$340.00	Jul 17	31.30	31.75	$31.53	1.4%	--	0.98	56
$340.00	Aug 21	34.75	35.25	$35.00	1.4%	--	0.85	47
$305.00	Jul 17	65.80	66.75	$66.28	1.4%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	68.50	69.45	$68.97	1.4%	--	1.00	55
$435.00	Jul 17	63.45	64.45	$63.95	1.6%	--	1.00	23
$430.00	Jul 17	58.45	59.45	$58.95	1.7%	--	1.00	1.0K
$425.00	Jul 17	53.45	54.45	$53.95	1.9%	--	1.00	44
$410.00	Aug 21	39.10	39.85	$39.48	1.9%	1	0.89	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.67, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	0.07	0.08	$0.08	12.5%	40	0.02	18.5K
$392.00	Jul 17	0.17	0.19	$0.18	11.1%	11	0.04	1.9K
$391.00	Jul 17	0.20	0.24	$0.22	18.2%	75	0.05	1.1K
$415.00	Jul 31	0.31	0.33	$0.32	6.3%	1	0.04	5.6K
$387.00	Jul 17	0.34	0.41	$0.38	18.4%	8	0.08	338

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	0.30	0.35	$0.32	15.6%	3	0.02	11.2K
$350.00	Jul 17	0.34	0.40	$0.37	16.2%	185	0.06	35.5K
$351.00	Jul 17	0.37	0.45	$0.41	19.5%	682	0.07	2.5K
$354.00	Jul 17	0.55	0.66	$0.61	18.0%	--	0.10	1.6K
$360.00	Jul 15	0.62	0.75	$0.69	18.8%	40	0.13	246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 13	30.60	31.55	$31.08	3.1%	48	1.00	2
$341.00	Jul 13	29.70	30.55	$30.13	2.8%	48	1.00	2
$342.00	Jul 13	28.55	29.60	$29.08	3.6%	20	1.00	--
$343.00	Jul 13	27.50	28.60	$28.05	3.9%	20	1.00	--
$344.00	Jul 13	26.60	27.65	$27.13	3.9%	29	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 17	23.35	24.90	$24.13	6.4%	15	1.00	5.1K
$400.00	Jul 17	28.45	29.50	$28.98	3.6%	1	1.00	27.1K
$405.00	Jul 17	33.50	34.30	$33.90	2.4%	--	1.00	142
$410.00	Jul 17	38.50	39.45	$38.98	2.4%	--	1.00	1.5K
$415.00	Jul 17	43.50	44.40	$43.95	2.0%	--	1.00	550

Most actively traded options today. High liquidity = easy entry/exit. 617 active (total vol 17.7K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 13	0.08	0.12	$0.10	40.0%	1.4K	0.07	325
$383.00	Jul 17	0.69	0.86	$0.77	22.1%	307	0.14	1.7K
$380.00	Jul 13	0.01	0.03	$0.02	100.0%	289	0.01	645
$375.00	Jul 15	1.74	1.94	$1.84	10.9%	209	0.33	66
$387.00	Jul 13	0.00	0.05	$0.03	166.7%	200	0.01	249

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$373.00	Jul 13	2.09	2.70	$2.40	25.4%	1.2K	0.77	1.3K
$370.00	Jul 13	0.60	0.82	$0.71	31.0%	950	0.37	1.7K
$351.00	Jul 17	0.37	0.45	$0.41	19.5%	682	0.07	2.5K
$360.00	Jul 17	1.16	1.33	$1.25	13.6%	384	0.18	104.2K
$370.00	Jul 15	2.86	3.15	$3.01	9.6%	320	0.45	240

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 167 strikes (avg 192.1%, max 832.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 13	Aug 21	214.5%	24.6%	770.9%	15	4.9K
$404.00	Jul 13	Aug 21	171.2%	24.0%	612.9%	5	403
$403.00	Jul 13	Aug 21	167.1%	24.0%	597.3%	--	45
$397.00	Jul 13	Aug 21	141.9%	23.9%	493.1%	1	90
$396.00	Jul 13	Aug 21	137.6%	23.8%	477.8%	22	105

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 13	Aug 21	233.4%	25.0%	832.8%	23	1.7K
$415.00	Jul 13	Aug 21	214.5%	24.6%	770.9%	1	655
$320.00	Jul 13	Aug 21	210.0%	29.0%	624.4%	6	1.2K
$414.00	Jul 13	Jul 31	189.7%	27.0%	603.0%	1	27
$325.00	Jul 13	Aug 21	190.0%	28.1%	575.6%	10	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 500 found (best R:R 59.61, avg 4.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$445.00	Aug 14	$0.33	$19.67	$0.33	59.61	$425.33
$430.00	$435.00	Aug 21	$0.12	$4.88	$0.12	40.67	$430.12
$425.00	$430.00	Aug 21	$0.13	$4.87	$0.13	37.46	$425.13
$395.00	$400.00	Jul 22	$0.15	$4.85	$0.15	32.33	$395.15
$415.00	$420.00	Aug 14	$0.19	$4.81	$0.19	25.32	$415.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$305.00	Aug 21	$0.11	$4.89	$0.11	44.45	$309.89
$325.00	$320.00	Aug 7	$0.12	$4.88	$0.12	40.67	$324.88
$320.00	$310.00	Aug 14	$0.25	$9.75	$0.25	39.00	$319.75
$345.00	$340.00	Jul 20	$0.13	$4.87	$0.13	37.46	$344.87
$330.00	$325.00	Jul 31	$0.13	$4.87	$0.13	37.46	$329.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 640 found (best R:R 49.00, avg 1.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Jul 24	$4.90	$4.90	$0.10	49.00	$334.90
$330.00	$335.00	Jul 17	$4.85	$4.85	$0.15	32.33	$334.85
$325.00	$330.00	Jul 31	$4.85	$4.85	$0.15	32.33	$329.85
$335.00	$340.00	Jul 24	$4.78	$4.78	$0.22	21.73	$339.78
$340.00	$345.00	Jul 24	$4.75	$4.75	$0.25	19.00	$344.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$420.00	Aug 21	$4.88	$4.88	$0.12	40.67	$420.12
$389.00	$385.00	Jul 13	$3.90	$3.90	$0.10	39.00	$385.10
$400.00	$395.00	Jul 17	$4.85	$4.85	$0.15	32.33	$395.15
$410.00	$405.00	Jul 31	$4.85	$4.85	$0.15	32.33	$405.15
$415.00	$410.00	Aug 21	$4.74	$4.74	$0.26	18.23	$410.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $0.81, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$392.00	Jul 13	Jul 15	$0.05	86.9%	34.1%
$391.00	Jul 13	Jul 15	$0.06	83.4%	33.4%
$399.00	Jul 13	Jul 15	$0.08	94.0%	44.0%
$390.00	Jul 13	Jul 15	$0.09	66.9%	32.6%
$398.00	Jul 13	Jul 15	$0.09	107.4%	45.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 13	Jul 15	$0.06	93.9%	42.6%
$349.00	Jul 13	Jul 15	$0.07	104.1%	40.1%
$320.00	Jul 13	Jul 15	$0.08	210.0%	85.1%
$425.00	Jul 17	Aug 21	$0.08	56.9%	25.5%
$325.00	Jul 13	Jul 15	$0.09	190.0%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 0.60% of stock, avg 6.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$371.00	Jul 13	$1.16	$1.07	$2.23	$368.77	$373.23	0.60%
$372.00	Jul 13	$0.70	$1.64	$2.34	$369.66	$374.34	0.63%
$370.00	Jul 13	$1.81	$0.71	$2.52	$367.48	$372.52	0.68%
$373.00	Jul 13	$0.41	$2.40	$2.81	$370.19	$375.81	0.76%
$369.00	Jul 13	$2.55	$0.48	$3.03	$365.97	$372.03	0.82%
$374.00	Jul 13	$0.21	$3.16	$3.37	$370.63	$377.37	0.91%
$368.00	Jul 13	$3.33	$0.32	$3.65	$364.35	$371.65	0.98%
$375.00	Jul 13	$0.10	$4.08	$4.18	$370.82	$379.18	1.13%
$376.00	Jul 13	$0.06	$5.07	$5.13	$370.87	$381.13	1.38%
$366.00	Jul 13	$5.18	$0.12	$5.30	$360.70	$371.30	1.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.07% of stock, avg 2.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$375.00	$367.00	Jul 13	$0.10	$0.17	$0.27	$366.73	$375.27
$375.00	$363.00	Jul 13	$0.10	$0.23	$0.33	$362.67	$375.33
$374.00	$367.00	Jul 13	$0.21	$0.17	$0.38	$366.62	$374.38
$375.00	$368.00	Jul 13	$0.10	$0.32	$0.42	$367.58	$375.42
$374.00	$363.00	Jul 13	$0.21	$0.23	$0.44	$362.56	$374.44
$374.00	$368.00	Jul 13	$0.21	$0.32	$0.53	$367.47	$374.53
$373.00	$367.00	Jul 13	$0.41	$0.17	$0.58	$366.42	$373.58
$375.00	$369.00	Jul 13	$0.10	$0.48	$0.58	$368.42	$375.58
$373.00	$363.00	Jul 13	$0.41	$0.23	$0.64	$362.36	$373.64
$374.00	$369.00	Jul 13	$0.21	$0.48	$0.69	$368.31	$374.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 525 found (best R:R 40.67, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	335/340	Aug 21	$4.88	$0.12	40.67	$325.12	$339.88
315/320	325/330	Aug 21	$4.84	$0.16	30.25	$315.16	$329.84
335/340	345/350	Jul 24	$4.81	$0.19	25.32	$335.19	$349.81
320/325	335/340	Aug 21	$4.81	$0.19	25.32	$320.19	$339.81
310/315	325/330	Aug 21	$4.78	$0.22	21.73	$310.22	$329.78
320/325	330/335	Aug 21	$4.78	$0.22	21.73	$320.22	$334.78
315/320	335/340	Aug 21	$4.77	$0.23	20.74	$315.23	$339.77
340/343	345/350	Jul 24	$4.76	$0.24	19.83	$338.24	$349.76
305/310	325/330	Aug 21	$4.76	$0.24	19.83	$305.24	$329.76
315/320	330/335	Aug 21	$4.74	$0.26	18.23	$315.26	$334.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 219 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Jul 31	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 24	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Aug 21	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 21	$0.07	$4.93	70.43
$410.00	$415.00	$420.00	Aug 21	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 15	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 31	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 7	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 14	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 21	$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. 392 found (best net $-5.05, 375 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$5.05	$14.95
$400.00	$408.00	1:2	Jul 20	$0.00	$8.00
$430.00	$435.00	1:2	Jul 17	-$0.03	$4.97
$435.00	$440.00	1:2	Jul 17	-$0.03	$4.97
$440.00	$445.00	1:2	Jul 17	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$310.00	1:2	Aug 14	-$0.11	$9.89
$335.00	$330.00	1:2	Jul 13	-$0.01	$4.99
$340.00	$335.00	1:2	Jul 17	-$0.01	$4.99
$315.00	$310.00	1:2	Jul 17	-$0.02	$4.98
$335.00	$330.00	1:2	Jul 17	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 251 found (best yield 3.10%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$372.00	Aug 21	$11.50	0.50	0.2%	3.10%	3.32%	3	25
$373.00	Aug 21	$10.95	0.49	0.5%	2.95%	3.44%	2	37
$374.00	Aug 21	$10.45	0.48	0.8%	2.82%	3.58%	--	24
$372.00	Aug 14	$10.35	0.50	0.2%	2.79%	3.01%	--	720
$372.50	Aug 14	$10.10	0.49	0.4%	2.72%	3.08%	--	135
$375.00	Aug 21	$10.05	0.46	1.0%	2.71%	3.74%	45	1.3K
$373.00	Aug 14	$9.85	0.49	0.5%	2.65%	3.14%	--	720
$376.00	Aug 21	$9.55	0.45	1.3%	2.57%	3.87%	11	126
$372.00	Aug 7	$9.10	0.50	0.2%	2.45%	2.67%	--	22
$377.00	Aug 21	$9.05	0.44	1.6%	2.44%	4.01%	--	78

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 8,290

Total Puts 9,440

Put/Call Ratio 1.14

Net Difference -1,150

Prior's Put/Call Breakdown

Total Calls 9,884

Total Puts 6,616

Put/Call Ratio 0.67

Net Difference 3,268

Prior 7-Day Put/Call Summary

Total Calls 610,756

Total Puts 525,906

Average Put/Call Ratio 0.87

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