GLD - Options Database

GLD

SPDR Gold Shares

$368.62 -2.23%

(7/13 10:00) ◀

Monday, July 13, 2026 (11:00am)

▶ (7/13 12:00)

◀ 7/13 11:00 ▶

Option Volume

Detail

ℹ

Current (07/13 11:00am) 76,615

Calls: 26,759 (35%)

Puts: 49,856 (65%)

Prior (07/10) 52,879

Calls: 34,257 (65%)

Puts: 18,622 (35%)

Current vs Prior +44.89%

Calls: -21.89% (Calls)

Puts: +167.73% (Puts)

Prior 7-Day Total 1,148,985

Calls: 614,973 (54%)

Puts: 534,012 (46%)

Prior 7-Day Average 164,140

Calls: 87,853 (54%)

Puts: 76,287 (46%)

Current vs Prior 7-Day Avg -53.32%

Calls: -69.54%

Puts: -34.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 11:00am) $21.49M

Calls: $6.24M (29%)

Puts: $15.25M (71%)

Prior (07/10) $16.46M

Calls: $7.87M (48%)

Puts: $8.59M (52%)

Current vs Prior +30.60%

Calls: -20.67%

Puts: +77.54%

Prior 7-Day Total $715.08M

Calls: $147.10M (21%)

Puts: $567.98M (79%)

Prior 7-Day Average $102.15M

Calls: $21.01M (21%)

Puts: $81.14M (79%)

Current vs Prior 7-Day Avg -78.96%

Calls: -70.30%

Puts: -81.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 11:00am) 1.86

Prior (07/10) 0.54

Current vs Prior +242.74%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +112.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 11:00am) 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 7,208,732

Calls: 3,732,533 (52%)

Puts: 3,476,199 (48%)

Prior 7-Day Average 1,029,818

Calls: 533,219 (52%)

Puts: 496,599 (48%)

Current vs Prior 7-Day Avg +7.94%

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 0.65% | 2.12%2.66% | 3.66%2.12% | 6.37%

Prior 1.11% | 2.03%0.36% | 2.42%2.03% | 6.04%

Current vs Prior -41.03% | +4.55%+649.58% | +51.34%+4.54% | +5.51%

Prior 7-Day Avg 1.48% | 2.17%1.55% | 3.13%2.72% | 6.51%

Current vs 7-Day Avg -55.94% | -2.01%+71.61% | +16.88%-22.03% | -2.11%

Prior 7-Day Eod 1.11% | 2.03%0.24% | 2.45%2.05% | 6.19%

Current vs 7-Day Eod -41.03% | +4.55%+1003.56% | +49.37%+3.60% | +2.93%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.62% | 7.02%

Calls: 11.81% | 7.50%

Puts: 25.44% | 6.53%

Prior 42.95% | 9.89%

Calls: 44.44% | 10.14%

Puts: 41.46% | 9.65%

Current vs Prior -56.65% | -29.02%

Prior 7-Day Avg 20.50% | 8.73%

Calls: 17.18% | 8.76%

Puts: 23.81% | 8.71%

Current vs 7-Day Avg -9.15% | -19.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($15.25M). Extreme bearish P/C ratio of 1.86 - heavy put buying. P/C ratio rising 243% - 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
11:00	BEARISH	BEARISH	BEARISH
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 717 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	68.30	69.00	$68.65	1.0%	--	1.00	29
$305.00	Jul 17	63.30	64.10	$63.70	1.3%	--	0.99	20
$300.00	Aug 21	69.80	70.70	$70.25	1.3%	--	0.97	49
$315.00	Jul 17	53.35	54.05	$53.70	1.3%	--	0.99	16
$310.00	Jul 24	58.55	59.35	$58.95	1.4%	--	0.99	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	71.05	71.95	$71.50	1.3%	--	1.00	55
$430.00	Jul 17	61.10	61.95	$61.53	1.4%	9	1.00	1.0K
$420.00	Jul 13	51.15	51.95	$51.55	1.6%	37	0.99	--
$420.00	Jul 17	51.15	51.95	$51.55	1.6%	1	1.00	6.3K
$435.00	Jul 17	65.95	67.00	$66.47	1.6%	--	1.00	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.69, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	0.17	0.18	$0.18	5.6%	569	0.04	7.8K
$388.00	Jul 17	0.22	0.26	$0.24	16.7%	50	0.05	316
$385.00	Jul 17	0.35	0.40	$0.38	13.2%	368	0.07	2.2K
$435.00	Aug 21	0.37	0.45	$0.41	19.5%	23	0.03	1.2K
$395.00	Jul 24	0.42	0.51	$0.47	19.1%	160	0.07	815

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Aug 7	0.37	0.44	$0.41	17.1%	--	0.03	51
$347.00	Jul 17	0.39	0.47	$0.43	18.6%	19	0.07	83
$335.00	Jul 24	0.39	0.46	$0.43	16.3%	23	0.05	101
$310.00	Aug 14	0.40	0.49	$0.45	20.0%	1	0.03	28
$354.00	Jul 15	0.43	0.52	$0.48	18.8%	11	0.09	82

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 443 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 13	28.05	28.85	$28.45	2.8%	55	1.00	2
$341.00	Jul 13	27.00	27.80	$27.40	2.9%	55	1.00	2
$342.00	Jul 13	25.95	27.00	$26.48	4.0%	21	1.00	--
$343.00	Jul 13	25.00	25.90	$25.45	3.5%	21	1.00	--
$344.00	Jul 13	24.00	24.85	$24.43	3.5%	54	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 17	26.15	27.00	$26.58	3.2%	28	1.00	5.1K
$400.00	Jul 17	31.20	31.95	$31.58	2.4%	12	1.00	27.1K
$405.00	Jul 17	36.10	36.95	$36.53	2.3%	9	1.00	142
$410.00	Jul 17	41.15	42.00	$41.58	2.0%	--	1.00	1.5K
$415.00	Jul 17	45.90	47.00	$46.45	2.4%	1	1.00	550

Most actively traded options today. High liquidity = easy entry/exit. 981 active (total vol 76.3K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 13	0.01	0.04	$0.03	100.0%	1.7K	0.02	325
$371.00	Jul 13	0.17	0.22	$0.20	25.0%	1.2K	0.15	24
$380.00	Jul 24	2.13	2.33	$2.23	9.0%	1.1K	0.24	1.2K
$370.00	Jul 13	0.35	0.43	$0.39	20.5%	915	0.26	54
$400.00	Aug 21	2.25	2.39	$2.32	6.0%	766	0.16	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	1.01	1.08	$1.05	6.7%	7.2K	0.07	1.2K
$325.00	Aug 21	1.29	1.37	$1.33	6.0%	7.2K	0.08	1.2K
$355.00	Jul 17	1.01	1.11	$1.06	9.4%	2.6K	0.15	10.0K
$370.00	Jul 13	1.65	2.14	$1.90	25.8%	2.1K	0.74	1.7K
$370.00	Jul 17	5.10	5.35	$5.23	4.8%	1.6K	0.54	25.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 175 strikes (avg 212.5%, max 804.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$416.00	Jul 13	Aug 7	228.2%	26.7%	753.8%	11	11
$408.00	Jul 13	Aug 21	201.6%	24.1%	735.7%	8	22
$404.00	Jul 13	Aug 21	159.1%	23.9%	565.5%	7	403
$415.00	Jul 13	Aug 21	159.8%	24.6%	549.5%	29	4.9K
$410.00	Jul 13	Aug 21	144.9%	24.3%	495.8%	86	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 13	Aug 21	228.3%	25.2%	804.6%	38	1.7K
$295.00	Jul 13	Aug 21	288.2%	34.3%	739.4%	11	367
$408.00	Jul 13	Aug 14	201.6%	24.8%	711.8%	31	--
$325.00	Jul 13	Aug 21	198.4%	28.6%	594.0%	7.2K	1.3K
$415.00	Jul 13	Aug 21	159.8%	24.6%	549.5%	22	655

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 551 found (best R:R 82.33, avg 4.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$440.00	Aug 14	$0.18	$14.82	$0.18	82.33	$425.18
$430.00	$435.00	Aug 21	$0.10	$4.90	$0.10	49.00	$430.10
$420.00	$425.00	Aug 14	$0.12	$4.88	$0.12	40.67	$420.12
$425.00	$430.00	Aug 21	$0.13	$4.87	$0.13	37.46	$425.13
$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
$305.00	$300.00	Aug 21	$0.10	$4.90	$0.10	49.00	$304.90
$325.00	$320.00	Jul 31	$0.11	$4.89	$0.11	44.45	$324.89
$310.00	$305.00	Aug 21	$0.13	$4.87	$0.13	37.46	$309.87
$335.00	$330.00	Jul 24	$0.14	$4.86	$0.14	34.71	$334.86
$320.00	$315.00	Aug 7	$0.14	$4.86	$0.14	34.71	$319.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 715 found (best R:R 49.00, avg 2.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$320.00	Jul 24	$4.90	$4.90	$0.10	49.00	$319.90
$305.00	$310.00	Aug 21	$4.90	$4.90	$0.10	49.00	$309.90
$325.00	$330.00	Jul 20	$4.88	$4.88	$0.12	40.67	$329.88
$330.00	$335.00	Jul 20	$4.87	$4.87	$0.13	37.46	$334.87
$330.00	$335.00	Jul 24	$4.83	$4.83	$0.17	28.41	$334.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$394.00	$390.00	Jul 20	$3.90	$3.90	$0.10	39.00	$390.10
$415.00	$410.00	Jul 17	$4.87	$4.87	$0.13	37.46	$410.13
$390.00	$383.00	Jul 20	$6.78	$6.78	$0.22	30.82	$383.22
$435.00	$415.00	Aug 7	$19.30	$19.30	$0.70	27.57	$415.70
$420.00	$415.00	Aug 21	$4.79	$4.79	$0.21	22.81	$415.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 125 found (avg debit $0.81, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Jul 13	Jul 15	$0.06	110.9%	46.6%
$390.00	Jul 13	Jul 15	$0.07	94.7%	36.0%
$392.00	Jul 13	Jul 15	$0.08	88.3%	39.1%
$401.00	Jul 13	Jul 15	$0.08	117.3%	50.5%
$407.00	Jul 15	Jul 17	$0.08	51.8%	43.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$384.00	Jul 15	Jul 17	$0.05	31.5%	27.4%
$340.00	Jul 13	Jul 15	$0.06	112.9%	47.6%
$343.00	Jul 13	Jul 15	$0.06	125.0%	45.0%
$341.00	Jul 13	Jul 15	$0.07	109.2%	46.5%
$342.00	Jul 13	Jul 15	$0.08	105.4%	45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 418 found (cheapest 0.51% of stock, avg 6.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$369.00	Jul 13	$0.75	$1.14	$1.89	$367.11	$370.89	0.51%
$368.00	Jul 13	$1.27	$0.71	$1.98	$366.02	$369.98	0.54%
$370.00	Jul 13	$0.39	$1.90	$2.29	$367.71	$372.29	0.62%
$367.00	Jul 13	$2.01	$0.40	$2.41	$364.59	$369.41	0.65%
$371.00	Jul 13	$0.20	$2.65	$2.85	$368.15	$373.85	0.77%
$366.00	Jul 13	$2.74	$0.23	$2.97	$363.03	$368.97	0.81%
$372.00	Jul 13	$0.10	$3.45	$3.55	$368.45	$375.55	0.96%
$365.00	Jul 13	$3.60	$0.13	$3.73	$361.27	$368.73	1.01%
$373.00	Jul 13	$0.05	$4.55	$4.60	$368.40	$377.60	1.25%
$364.00	Jul 13	$4.57	$0.08	$4.65	$359.35	$368.65	1.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.05% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.00	$364.00	Jul 13	$0.10	$0.08	$0.18	$363.82	$372.18
$372.00	$365.00	Jul 13	$0.10	$0.13	$0.23	$364.77	$372.23
$371.00	$364.00	Jul 13	$0.20	$0.08	$0.28	$363.72	$371.28
$371.00	$365.00	Jul 13	$0.20	$0.13	$0.33	$364.67	$371.33
$372.00	$366.00	Jul 13	$0.10	$0.23	$0.33	$365.67	$372.33
$371.00	$366.00	Jul 13	$0.20	$0.23	$0.43	$365.57	$371.43
$370.00	$364.00	Jul 13	$0.39	$0.08	$0.47	$363.53	$370.47
$370.00	$365.00	Jul 13	$0.39	$0.13	$0.52	$364.48	$370.52
$372.00	$367.00	Jul 13	$0.10	$0.40	$0.50	$366.50	$372.50
$371.00	$367.00	Jul 13	$0.20	$0.40	$0.60	$366.40	$371.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 37.46, avg credit $1.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	320/325	Aug 21	$4.87	$0.13	37.46	$310.13	$324.87
315/320	325/330	Aug 21	$4.86	$0.14	34.71	$315.14	$329.86
305/310	315/320	Aug 21	$4.83	$0.17	28.41	$305.17	$319.83
305/310	320/325	Aug 21	$4.83	$0.17	28.41	$305.17	$324.83
300/305	315/320	Aug 21	$4.80	$0.20	24.00	$300.20	$319.80
300/305	320/325	Aug 21	$4.80	$0.20	24.00	$300.20	$324.80
310/315	325/330	Aug 21	$4.80	$0.20	24.00	$310.20	$329.80
320/325	330/335	Aug 21	$4.80	$0.20	24.00	$320.20	$334.80
330/335	340/345	Jul 24	$4.79	$0.21	22.81	$330.21	$344.79
305/310	325/330	Aug 21	$4.76	$0.24	19.83	$305.24	$329.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 257 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Jul 22	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 24	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Jul 24	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Jul 24	$0.07	$4.93	70.43
$320.00	$325.00	$330.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Jul 15	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Jul 31	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 31	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 13	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 24	$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. 386 found (best net $-0.01, 381 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$3.48	$16.52
$425.00	$440.00	1:2	Aug 14	-$0.05	$14.95
$425.00	$430.00	1:2	Jul 17	$0.00	$5.00
$410.00	$415.00	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
$320.00	$295.00	1:2	Jul 13	-$0.01	$24.99
$320.00	$310.00	1:2	Aug 14	-$0.15	$9.85
$305.00	$300.00	1:2	Jul 24	$0.00	$5.00
$340.00	$335.00	1:2	Jul 15	-$0.01	$4.99
$315.00	$310.00	1:2	Jul 24	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 271 found (best yield 3.21%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$369.00	Aug 21	$11.85	0.51	0.1%	3.21%	3.32%	3	5
$370.00	Aug 21	$11.30	0.49	0.4%	3.07%	3.44%	41	2.0K
$371.00	Aug 21	$10.80	0.49	0.7%	2.93%	3.58%	--	18
$372.00	Aug 21	$10.30	0.47	0.9%	2.79%	3.71%	7	25
$370.00	Aug 14	$10.15	0.49	0.4%	2.75%	3.13%	3	16
$373.00	Aug 21	$9.80	0.46	1.2%	2.66%	3.85%	6	37
$369.00	Aug 7	$9.50	0.51	0.1%	2.58%	2.68%	--	720
$374.00	Aug 21	$9.35	0.45	1.5%	2.54%	4.00%	2	24
$372.00	Aug 14	$9.15	0.47	0.9%	2.48%	3.40%	--	720
$370.00	Aug 7	$9.00	0.49	0.4%	2.44%	2.82%	15	780

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 26,759

Total Puts 49,856

Put/Call Ratio 1.86

Net Difference -23,097

Prior's Put/Call Breakdown

Total Calls 34,257

Total Puts 18,622

Put/Call Ratio 0.54

Net Difference 15,635

Prior 7-Day Put/Call Summary

Total Calls 614,973

Total Puts 534,012

Average Put/Call Ratio 0.88

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