GLD - Options Database

GLD

SPDR Gold Shares

$368.51 -2.25%

(7/13 11:00) ◀

Monday, July 13, 2026 (12:00pm)

▶ (7/13 13:00)

◀ 7/13 12:00 ▶

Option Volume

Detail

ℹ

Current (07/13 12:00pm) 94,819

Calls: 37,554 (40%)

Puts: 57,265 (60%)

Prior (07/10) 68,996

Calls: 44,223 (64%)

Puts: 24,773 (36%)

Current vs Prior +37.43%

Calls: -15.08% (Calls)

Puts: +131.16% (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 -42.23%

Calls: -57.25%

Puts: -24.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 12:00pm) $27.62M

Calls: $8.27M (30%)

Puts: $19.35M (70%)

Prior (07/10) $23.01M

Calls: $13.48M (59%)

Puts: $9.53M (41%)

Current vs Prior +20.01%

Calls: -38.66%

Puts: +103.04%

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 -72.96%

Calls: -60.64%

Puts: -76.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 12:00pm) 1.52

Prior (07/10) 0.56

Current vs Prior +172.21%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +73.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 12:00pm) 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 0.57% | 2.10%2.65% | 3.62%2.10% | 6.32%

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

Current vs Prior -48.60% | +3.24%+645.98% | +49.92%+3.24% | +4.64%

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

Current vs 7-Day Avg -61.60% | -3.23%+70.78% | +15.79%-23.00% | -2.92%

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

Current vs 7-Day Eod -48.60% | +3.24%+998.26% | +47.97%+2.31% | +2.09%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.18% | 7.12%

Calls: 18.63% | 6.44%

Puts: 15.74% | 7.79%

Prior 42.95% | 9.89%

Calls: 44.44% | 10.14%

Puts: 41.46% | 9.65%

Current vs Prior -60.00% | -28.01%

Prior 7-Day Avg 20.50% | 8.73%

Calls: 17.18% | 8.76%

Puts: 23.81% | 8.71%

Current vs 7-Day Avg -16.18% | -18.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($19.35M). Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 172% - 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 BULLISH

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
12:00	BEARISH	BEARISH	BEARISH
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 745 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	50.60	51.10	$50.85	1.0%	--	0.94	26
$305.00	Jul 24	63.35	64.15	$63.75	1.3%	--	0.99	37
$305.00	Jul 17	63.20	64.00	$63.60	1.3%	--	1.00	20
$300.00	Aug 21	69.65	70.55	$70.10	1.3%	3	0.97	49
$315.00	Jul 24	53.50	54.20	$53.85	1.3%	--	0.99	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	71.15	72.10	$71.63	1.3%	--	1.00	55
$435.00	Jul 17	66.20	67.10	$66.65	1.4%	--	1.00	23
$415.00	Aug 21	46.50	47.25	$46.88	1.6%	1	0.91	655
$430.00	Jul 17	61.05	62.05	$61.55	1.6%	9	1.00	1.0K
$420.00	Jul 13	51.25	52.10	$51.68	1.6%	37	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.69, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	0.16	0.18	$0.17	11.8%	629	0.04	7.8K
$387.00	Jul 17	0.24	0.26	$0.25	8.0%	89	0.05	338
$440.00	Aug 21	0.30	0.36	$0.33	18.2%	13	0.03	3.2K
$380.00	Jul 15	0.33	0.40	$0.37	18.9%	401	0.09	1.1K
$385.00	Jul 17	0.34	0.39	$0.37	13.5%	390	0.07	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Aug 7	0.37	0.43	$0.40	15.0%	--	0.03	51
$300.00	Aug 21	0.38	0.43	$0.41	12.2%	27	0.03	11.2K
$355.00	Jul 15	0.46	0.56	$0.51	19.6%	55	0.10	93
$305.00	Aug 21	0.47	0.54	$0.51	13.7%	--	0.03	321
$349.00	Jul 17	0.48	0.57	$0.52	17.3%	95	0.08	112

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 454 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	68.15	69.10	$68.63	1.4%	--	1.00	29
$305.00	Jul 17	63.20	64.00	$63.60	1.3%	--	1.00	20
$310.00	Jul 17	58.15	59.10	$58.63	1.6%	--	1.00	24
$315.00	Jul 17	53.20	54.15	$53.68	1.8%	--	1.00	16
$320.00	Jul 17	48.20	49.20	$48.70	2.1%	--	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 13	6.40	7.20	$6.80	11.8%	88	1.00	375
$376.00	Jul 13	7.30	8.25	$7.78	12.2%	62	1.00	154
$377.00	Jul 13	8.30	9.15	$8.73	9.7%	47	1.00	135
$378.00	Jul 13	9.35	10.15	$9.75	8.2%	39	1.00	106
$379.00	Jul 13	10.00	11.10	$10.55	10.4%	5	1.00	138

Most actively traded options today. High liquidity = easy entry/exit. 1,062 active (total vol 94.3K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	0.69	0.79	$0.74	13.5%	2.2K	0.10	758
$375.00	Jul 13	0.01	0.04	$0.03	100.0%	1.8K	0.02	325
$371.00	Jul 13	0.08	0.10	$0.09	22.2%	1.5K	0.10	24
$370.00	Jul 13	0.20	0.25	$0.23	21.7%	1.3K	0.21	54
$379.00	Jul 13	0.02	0.03	$0.03	33.3%	1.1K	0.01	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	0.96	1.03	$1.00	7.0%	7.2K	0.06	1.2K
$325.00	Aug 21	1.23	1.33	$1.28	7.8%	7.2K	0.08	1.2K
$355.00	Jul 17	1.00	1.09	$1.05	8.6%	3.3K	0.15	10.0K
$350.00	Jul 17	0.56	0.60	$0.58	6.9%	2.2K	0.09	35.5K
$370.00	Jul 13	1.59	1.97	$1.78	21.3%	2.1K	0.79	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 173 strikes (avg 243.8%, max 906.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 13	Aug 21	256.2%	27.4%	833.9%	15	3.2K
$416.00	Jul 13	Aug 7	230.7%	26.8%	761.0%	11	11
$408.00	Jul 13	Aug 21	202.4%	24.2%	737.7%	11	22
$419.00	Jul 13	Jul 24	249.7%	33.1%	654.7%	5	49
$404.00	Jul 13	Aug 21	177.0%	24.0%	638.1%	7	403

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 13	Aug 21	254.0%	25.2%	906.3%	43	1.7K
$295.00	Jul 13	Aug 21	320.3%	34.1%	838.2%	11	367
$408.00	Jul 13	Aug 14	202.4%	25.0%	711.1%	70	--
$325.00	Jul 13	Aug 21	220.5%	28.2%	680.9%	7.2K	1.3K
$320.00	Jul 13	Aug 21	210.1%	29.1%	622.5%	7.2K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 557 found (best R:R 87.24, avg 4.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$440.00	Aug 14	$0.17	$14.83	$0.17	87.24	$425.17
$395.00	$400.00	Jul 22	$0.11	$4.89	$0.11	44.45	$395.11
$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
$420.00	$425.00	Aug 21	$0.16	$4.84	$0.16	30.25	$420.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Aug 7	$0.10	$4.90	$0.10	49.00	$314.90
$305.00	$300.00	Aug 21	$0.10	$4.90	$0.10	49.00	$304.90
$320.00	$315.00	Aug 7	$0.11	$4.89	$0.11	44.45	$319.89
$325.00	$320.00	Jul 31	$0.12	$4.88	$0.12	40.67	$324.88
$310.00	$305.00	Aug 21	$0.12	$4.88	$0.12	40.67	$309.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 720 found (best R:R 116.65, avg 2.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 31	$4.83	$4.83	$0.17	28.41	$329.83
$335.00	$340.00	Jul 20	$4.80	$4.80	$0.20	24.00	$339.80
$340.00	$347.00	Jul 20	$6.70	$6.70	$0.30	22.33	$346.70
$335.00	$340.00	Jul 24	$4.78	$4.78	$0.22	21.73	$339.78
$330.00	$335.00	Jul 24	$4.77	$4.77	$0.23	20.74	$334.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$410.00	Jul 24	$19.83	$19.83	$0.17	116.65	$410.17
$405.00	$400.00	Jul 17	$4.84	$4.84	$0.16	30.25	$400.16
$405.00	$400.00	Aug 7	$4.83	$4.83	$0.17	28.41	$400.17
$410.00	$405.00	Aug 21	$4.80	$4.80	$0.20	24.00	$405.20
$415.00	$410.00	Aug 21	$4.75	$4.75	$0.25	19.00	$410.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 116 found (avg debit $0.84, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 17	Jul 20	$0.05	44.7%	39.2%
$399.00	Jul 13	Jul 15	$0.07	123.5%	47.6%
$401.00	Jul 13	Jul 15	$0.08	130.5%	51.1%
$389.00	Jul 13	Jul 15	$0.09	87.3%	35.7%
$388.00	Jul 13	Jul 15	$0.10	93.4%	35.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$406.00	Jul 13	Jul 24	$0.05	147.8%	28.6%
$414.00	Jul 13	Jul 31	$0.05	174.6%	27.5%
$341.00	Jul 13	Jul 15	$0.06	121.2%	45.9%
$342.00	Jul 13	Jul 15	$0.07	117.0%	45.3%
$343.00	Jul 13	Jul 15	$0.08	130.0%	45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 0.43% of stock, avg 6.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$368.00	Jul 13	$1.02	$0.55	$1.57	$366.43	$369.57	0.43%
$369.00	Jul 13	$0.51	$1.08	$1.59	$367.41	$370.59	0.43%
$367.00	Jul 13	$1.72	$0.29	$2.01	$364.99	$369.01	0.55%
$370.00	Jul 13	$0.23	$1.78	$2.01	$367.99	$372.01	0.55%
$366.00	Jul 13	$2.54	$0.13	$2.67	$363.33	$368.67	0.72%
$371.00	Jul 13	$0.09	$2.75	$2.84	$368.16	$373.84	0.77%
$365.00	Jul 13	$3.45	$0.07	$3.52	$361.48	$368.52	0.96%
$372.00	Jul 13	$0.05	$3.78	$3.83	$368.17	$375.83	1.04%
$364.00	Jul 13	$4.45	$0.06	$4.51	$359.49	$368.51	1.22%
$373.00	Jul 13	$0.04	$4.83	$4.87	$368.13	$377.87	1.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.03% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.00	$365.00	Jul 13	$0.05	$0.07	$0.12	$364.88	$372.12
$371.00	$365.00	Jul 13	$0.09	$0.07	$0.16	$364.84	$371.16
$372.00	$366.00	Jul 13	$0.05	$0.13	$0.18	$365.82	$372.18
$371.00	$366.00	Jul 13	$0.09	$0.13	$0.22	$365.78	$371.22
$370.00	$365.00	Jul 13	$0.23	$0.07	$0.30	$364.70	$370.30
$372.00	$367.00	Jul 13	$0.05	$0.29	$0.34	$366.66	$372.34
$370.00	$366.00	Jul 13	$0.23	$0.13	$0.36	$365.64	$370.36
$371.00	$367.00	Jul 13	$0.09	$0.29	$0.38	$366.62	$371.38
$370.00	$367.00	Jul 13	$0.23	$0.29	$0.52	$366.48	$370.52
$369.00	$365.00	Jul 13	$0.51	$0.07	$0.58	$364.42	$369.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 found (best R:R 44.45, avg credit $1.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	330/335	Aug 21	$4.89	$0.11	44.45	$315.11	$334.89
300/305	310/315	Aug 21	$4.85	$0.15	32.33	$300.15	$314.85
310/315	330/335	Aug 21	$4.82	$0.18	26.78	$310.18	$334.82
330/335	340/345	Aug 21	$4.82	$0.18	26.78	$330.18	$344.82
330/335	340/345	Jul 24	$4.80	$0.20	24.00	$330.20	$344.80
305/310	315/320	Aug 21	$4.80	$0.20	24.00	$305.20	$319.80
310/315	320/325	Aug 21	$4.80	$0.20	24.00	$310.20	$324.80
305/310	330/335	Aug 21	$4.79	$0.21	22.81	$305.21	$334.79
300/305	315/320	Aug 21	$4.78	$0.22	21.73	$300.22	$319.78
300/305	330/335	Aug 21	$4.77	$0.23	20.74	$300.23	$334.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$305.00	$310.00	Jul 17	$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 21	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	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
$315.00	$320.00	$325.00	Jul 31	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Jul 24	$0.06	$4.94	82.33
$300.00	$305.00	$310.00	Jul 31	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 7	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	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. 391 found (best net $-0.01, 385 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$3.36	$16.64
$425.00	$440.00	1:2	Aug 14	-$0.07	$14.93
$435.00	$440.00	1:2	Jul 17	-$0.01	$4.99
$435.00	$440.00	1:2	Jul 15	-$0.02	$4.98
$420.00	$425.00	1:2	Jul 17	-$0.03	$4.97

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	-$0.14	$9.86
$305.00	$300.00	1:2	Jul 24	$0.00	$5.00
$305.00	$300.00	1:2	Jul 17	-$0.01	$4.99
$315.00	$310.00	1:2	Jul 17	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 281 found (best yield 3.17%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$369.00	Aug 21	$11.70	0.51	0.1%	3.17%	3.31%	3	5
$370.00	Aug 21	$11.15	0.49	0.4%	3.03%	3.43%	110	2.0K
$371.00	Aug 21	$10.65	0.48	0.7%	2.89%	3.57%	--	18
$369.00	Aug 14	$10.60	0.51	0.1%	2.88%	3.01%	1	4
$372.00	Aug 21	$10.15	0.47	0.9%	2.75%	3.70%	7	25
$370.00	Aug 14	$10.05	0.49	0.4%	2.73%	3.13%	8	16
$373.00	Aug 21	$9.65	0.46	1.2%	2.62%	3.84%	8	37
$369.00	Aug 7	$9.35	0.50	0.1%	2.54%	2.67%	30	720
$374.00	Aug 21	$9.20	0.44	1.5%	2.50%	3.99%	12	24
$372.00	Aug 14	$9.05	0.46	0.9%	2.46%	3.40%	--	720

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 37,554

Total Puts 57,265

Put/Call Ratio 1.52

Net Difference -19,711

Prior's Put/Call Breakdown

Total Calls 44,223

Total Puts 24,773

Put/Call Ratio 0.56

Net Difference 19,450

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