GLD - Options Database

GLD

SPDR Gold Shares

$366.33 -2.83%

(7/13 12:00) ◀

Monday, July 13, 2026 (1:00pm)

▶ (7/13 14:00)

◀ 7/13 13:00 ▶

Option Volume

Detail

ℹ

Current (07/13 1:00pm) 136,775

Calls: 51,211 (37%)

Puts: 85,564 (63%)

Prior (07/10) 84,453

Calls: 55,192 (65%)

Puts: 29,261 (35%)

Current vs Prior +61.95%

Calls: -7.21% (Calls)

Puts: +192.42% (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 -16.67%

Calls: -41.71%

Puts: +12.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 1:00pm) $44.54M

Calls: $9.45M (21%)

Puts: $35.09M (79%)

Prior (07/10) $29.01M

Calls: $17.64M (61%)

Puts: $11.37M (39%)

Current vs Prior +53.50%

Calls: -46.44%

Puts: +208.59%

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 -56.40%

Calls: -55.03%

Puts: -56.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 1:00pm) 1.67

Prior (07/10) 0.53

Current vs Prior +215.15%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +90.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 1:00pm) 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 0.48% | 2.25%2.83% | 3.82%2.25% | 6.51%

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

Current vs Prior -56.67% | +10.56%+694.91% | +57.92%+10.56% | +7.88%

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

Current vs 7-Day Avg -67.63% | +3.63%+81.98% | +21.96%-17.54% | +0.08%

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

Current vs 7-Day Eod -56.67% | +10.56%+1070.30% | +55.87%+9.56% | +5.24%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.91% | 5.46%

Calls: 18.75% | 4.88%

Puts: 27.08% | 6.05%

Prior 42.95% | 9.89%

Calls: 44.44% | 10.14%

Puts: 41.46% | 9.65%

Current vs Prior -46.66% | -44.79%

Prior 7-Day Avg 20.50% | 8.73%

Calls: 17.18% | 8.76%

Puts: 23.81% | 8.71%

Current vs 7-Day Avg +11.78% | -37.49%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($35.09M) vs calls ($9.45M). Elevated premium activity with dollar volume up 54% vs prior. Above-average activity with volume up 62% vs prior. Extreme bearish P/C ratio of 1.67 - 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 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
13:00	BEARISH	BEARISH	BEARISH
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 746 of results (avg 5.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	66.05	66.90	$66.47	1.3%	--	0.99	29
$325.00	Aug 21	44.15	44.75	$44.45	1.3%	--	0.91	41
$330.00	Aug 21	39.55	40.10	$39.83	1.4%	--	0.88	24
$305.00	Jul 17	61.05	61.90	$61.47	1.4%	--	0.99	20
$315.00	Aug 21	53.45	54.20	$53.83	1.4%	--	0.94	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 17	68.15	69.15	$68.65	1.5%	--	1.00	23
$430.00	Jul 24	63.35	64.30	$63.83	1.5%	11	1.00	--
$420.00	Jul 17	53.35	54.15	$53.75	1.5%	1	1.00	6.3K
$430.00	Jul 17	63.20	64.15	$63.68	1.5%	9	1.00	1.0K
$425.00	Jul 17	58.15	59.20	$58.68	1.8%	--	1.00	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.73, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	0.06	0.07	$0.07	14.3%	522	0.01	18.5K
$390.00	Jul 17	0.13	0.15	$0.14	14.3%	715	0.03	7.8K
$385.00	Jul 17	0.27	0.32	$0.30	16.7%	490	0.06	2.2K
$405.00	Jul 31	0.40	0.46	$0.43	14.0%	12	0.05	383
$430.00	Aug 21	0.43	0.51	$0.47	17.0%	74	0.04	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	0.25	0.30	$0.28	17.9%	2.4K	0.04	11.8K
$345.00	Jul 17	0.45	0.54	$0.50	18.0%	1.1K	0.07	10.8K
$335.00	Jul 24	0.52	0.60	$0.56	14.3%	45	0.06	101
$347.00	Jul 17	0.59	0.71	$0.65	18.5%	19	0.09	83
$320.00	Aug 7	0.60	0.73	$0.67	19.4%	--	0.05	55

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 472 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 13	25.75	26.90	$26.33	4.4%	63	1.00	2
$341.00	Jul 13	24.80	25.85	$25.33	4.1%	153	1.00	2
$342.00	Jul 13	23.80	24.90	$24.35	4.5%	111	1.00	--
$343.00	Jul 13	22.75	23.90	$23.33	4.9%	60	1.00	--
$344.00	Jul 13	21.70	22.90	$22.30	5.4%	93	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.00	Jul 15	20.30	21.45	$20.88	5.5%	6	1.00	2
$388.00	Jul 15	21.35	22.45	$21.90	5.0%	10	1.00	--
$389.00	Jul 15	22.35	23.40	$22.88	4.6%	10	1.00	1
$390.00	Jul 15	23.10	24.35	$23.73	5.3%	6	1.00	5
$391.00	Jul 15	24.10	25.30	$24.70	4.9%	8	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 1,117 active (total vol 135.6K, top 16.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$368.00	Jul 13	0.07	0.10	$0.09	33.3%	3.6K	0.12	35
$390.00	Jul 24	0.56	0.73	$0.65	26.2%	2.2K	0.09	758
$375.00	Jul 17	1.48	1.64	$1.56	10.3%	2.2K	0.23	5.8K
$375.00	Jul 13	0.00	0.01	$0.01	100.0%	1.8K	0.01	325
$371.00	Jul 13	0.00	0.03	$0.02	150.0%	1.7K	0.02	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	2.50	2.68	$2.59	6.9%	16.4K	0.30	104.2K
$320.00	Aug 21	1.15	1.29	$1.22	11.5%	7.2K	0.07	1.2K
$325.00	Aug 21	1.50	1.62	$1.56	7.7%	7.2K	0.09	1.2K
$355.00	Jul 17	1.46	1.63	$1.55	11.0%	3.5K	0.20	10.0K
$350.00	Jul 17	0.85	0.97	$0.91	13.2%	2.4K	0.12	35.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 164 strikes (avg 300.0%, max 1217.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$408.00	Jul 13	Aug 21	294.6%	24.8%	1089.0%	11	22
$404.00	Jul 13	Aug 21	269.3%	24.5%	998.6%	8	403
$435.00	Jul 13	Aug 21	284.6%	27.3%	941.7%	33	1.2K
$416.00	Jul 13	Aug 7	275.0%	27.4%	904.1%	11	11
$419.00	Jul 13	Jul 24	297.2%	34.4%	763.7%	5	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 13	Aug 21	338.8%	25.7%	1217.0%	45	1.7K
$408.00	Jul 13	Aug 14	294.6%	25.4%	1060.2%	114	--
$295.00	Jul 13	Aug 21	357.9%	34.3%	944.1%	11	367
$404.00	Jul 13	Jul 31	269.3%	26.6%	913.8%	59	11
$325.00	Jul 13	Aug 21	241.4%	28.7%	739.9%	7.2K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 574 found (best R:R 141.86, avg 4.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$425.00	Aug 14	$0.11	$4.89	$0.11	44.45	$420.11
$425.00	$430.00	Aug 21	$0.11	$4.89	$0.11	44.45	$425.11
$425.00	$430.00	Jul 15	$0.13	$4.87	$0.13	37.46	$425.13
$415.00	$420.00	Aug 14	$0.14	$4.86	$0.14	34.71	$415.14
$420.00	$425.00	Aug 21	$0.15	$4.85	$0.15	32.33	$420.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$315.00	Jul 20	$0.14	$19.86	$0.14	141.86	$334.86
$340.00	$335.00	Jul 17	$0.10	$4.90	$0.10	49.00	$339.90
$320.00	$315.00	Jul 31	$0.11	$4.89	$0.11	44.45	$319.89
$310.00	$305.00	Aug 14	$0.11	$4.89	$0.11	44.45	$309.89
$330.00	$325.00	Jul 24	$0.12	$4.88	$0.12	40.67	$329.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 757 found (best R:R 152.85, avg 2.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 20	$4.90	$4.90	$0.10	49.00	$329.90
$320.00	$325.00	Jul 24	$4.90	$4.90	$0.10	49.00	$324.90
$335.00	$340.00	Jul 17	$4.87	$4.87	$0.13	37.46	$339.87
$330.00	$352.00	Jul 15	$21.42	$21.42	$0.58	36.93	$351.42
$325.00	$330.00	Jul 24	$4.83	$4.83	$0.17	28.41	$329.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$415.00	Aug 7	$19.87	$19.87	$0.13	152.85	$415.13
$420.00	$415.00	Aug 21	$4.90	$4.90	$0.10	49.00	$415.10
$405.00	$400.00	Jul 17	$4.85	$4.85	$0.15	32.33	$400.15
$399.00	$396.00	Jul 13	$2.88	$2.88	$0.12	24.00	$396.12
$410.00	$405.00	Aug 21	$4.80	$4.80	$0.20	24.00	$405.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 121 found (avg debit $0.89, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$391.00	Jul 13	Jul 15	$0.06	117.8%	39.6%
$392.00	Jul 13	Jul 15	$0.06	121.9%	41.4%
$388.00	Jul 13	Jul 15	$0.07	117.4%	37.1%
$386.00	Jul 13	Jul 15	$0.09	112.1%	35.7%
$387.00	Jul 13	Jul 15	$0.09	108.0%	36.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$406.00	Jul 13	Jul 24	$0.06	178.2%	29.8%
$399.00	Jul 13	Jul 24	$0.07	150.6%	27.2%
$420.00	Jul 13	Jul 17	$0.07	338.8%	49.3%
$387.00	Jul 15	Jul 17	$0.07	36.3%	30.3%
$435.00	Jul 17	Aug 7	$0.07	60.4%	31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 455 found (cheapest 0.34% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$366.00	Jul 13	$0.80	$0.45	$1.25	$364.75	$367.25	0.34%
$367.00	Jul 13	$0.31	$0.96	$1.27	$365.73	$368.27	0.35%
$365.00	Jul 13	$1.59	$0.21	$1.80	$363.20	$366.80	0.49%
$368.00	Jul 13	$0.09	$1.75	$1.84	$366.16	$369.84	0.50%
$364.00	Jul 13	$2.46	$0.11	$2.57	$361.43	$366.57	0.70%
$369.00	Jul 13	$0.03	$2.74	$2.77	$366.23	$371.77	0.76%
$363.00	Jul 13	$3.43	$0.06	$3.49	$359.51	$366.49	0.95%
$370.00	Jul 13	$0.01	$3.53	$3.54	$366.46	$373.54	0.97%
$362.00	Jul 13	$4.55	$0.05	$4.60	$357.40	$366.60	1.26%
$371.00	Jul 13	$0.02	$4.85	$4.87	$366.13	$375.87	1.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.04% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$368.00	$363.00	Jul 13	$0.09	$0.06	$0.15	$362.85	$368.15
$368.00	$364.00	Jul 13	$0.09	$0.11	$0.20	$363.80	$368.20
$368.00	$359.00	Jul 13	$0.09	$0.12	$0.21	$358.79	$368.21
$368.00	$365.00	Jul 13	$0.09	$0.21	$0.30	$364.70	$368.30
$367.00	$363.00	Jul 13	$0.31	$0.06	$0.37	$362.63	$367.37
$367.00	$364.00	Jul 13	$0.31	$0.11	$0.42	$363.58	$367.42
$367.00	$359.00	Jul 13	$0.31	$0.12	$0.43	$358.57	$367.43
$367.00	$365.00	Jul 13	$0.31	$0.21	$0.52	$364.48	$367.52
$368.00	$366.00	Jul 13	$0.09	$0.45	$0.54	$365.46	$368.54
$367.00	$366.00	Jul 13	$0.31	$0.45	$0.76	$365.24	$367.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 482 found (best R:R 44.45, avg credit $1.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/330	Aug 21	$4.89	$0.11	44.45	$315.11	$329.89
300/305	310/315	Aug 21	$4.87	$0.13	37.46	$300.13	$314.87
315/320	325/330	Jul 31	$4.86	$0.14	34.71	$315.14	$329.86
325/330	335/340	Jul 24	$4.82	$0.18	26.78	$325.18	$339.82
310/315	325/330	Aug 21	$4.81	$0.19	25.32	$310.19	$329.81
305/310	325/330	Aug 21	$4.78	$0.22	21.73	$305.22	$329.78
325/330	335/340	Aug 21	$4.78	$0.22	21.73	$325.22	$339.78
330/335	340/345	Jul 24	$4.77	$0.23	20.74	$330.23	$344.77
341/343	347/350	Jul 20	$2.86	$0.14	20.43	$340.14	$349.86
300/305	325/330	Aug 21	$4.74	$0.26	18.23	$300.26	$329.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 265 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
$415.00	$420.00	$425.00	Aug 21	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 17	$0.07	$4.93	70.43
$320.00	$325.00	$330.00	Jul 24	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Jul 17	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 24	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 24	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Aug 7	$0.05	$4.95	99.00
$300.00	$305.00	$310.00	Jul 31	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 31	$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. 394 found (best net $-0.01, 379 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$2.17	$17.83
$420.00	$425.00	1:2	Jul 17	-$0.03	$4.97
$430.00	$435.00	1:2	Jul 17	-$0.05	$4.95
$430.00	$435.00	1:2	Jul 31	-$0.06	$4.94
$430.00	$435.00	1:2	Jul 15	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$295.00	1:2	Jul 13	-$0.01	$24.99
$395.00	$380.00	1:2	Jul 22	-$0.91	$14.09
$335.00	$330.00	1:2	Jul 17	$0.00	$5.00
$305.00	$300.00	1:2	Jul 24	$0.00	$5.00
$315.00	$310.00	1:2	Jul 24	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 294 found (best yield 3.26%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$367.00	Aug 21	$11.95	0.51	0.2%	3.26%	3.44%	115	19
$368.00	Aug 21	$11.40	0.50	0.5%	3.11%	3.57%	526	309
$369.00	Aug 21	$10.90	0.48	0.7%	2.98%	3.70%	3	5
$367.00	Aug 14	$10.85	0.50	0.2%	2.96%	3.14%	11	25
$367.50	Aug 14	$10.60	0.50	0.3%	2.89%	3.21%	--	26
$370.00	Aug 21	$10.40	0.47	1.0%	2.84%	3.84%	183	2.0K
$368.00	Aug 14	$10.25	0.49	0.5%	2.80%	3.25%	9	1
$371.00	Aug 21	$9.90	0.46	1.3%	2.70%	3.98%	1	18
$369.00	Aug 14	$9.80	0.48	0.7%	2.68%	3.40%	3	4
$367.00	Aug 7	$9.60	0.50	0.2%	2.62%	2.80%	3	31

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 51,211

Total Puts 85,564

Put/Call Ratio 1.67

Net Difference -34,353

Prior's Put/Call Breakdown

Total Calls 55,192

Total Puts 29,261

Put/Call Ratio 0.53

Net Difference 25,931

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