GLD - Options Database

GLD

SPDR Gold Shares

$373.86 +1.83%

(7/13 18:01) ◀

Tuesday, July 14, 2026 (10:00am)

▶ (7/14 11:00)

◀ 7/14 10:00 ▶

Option Volume

Detail

ℹ

Current (07/14 10:00am) 17,637

Calls: 9,740 (55%)

Puts: 7,897 (45%)

Prior (07/13) 17,730

Calls: 8,290 (47%)

Puts: 9,440 (53%)

Current vs Prior -0.52%

Calls: +17.49% (Calls)

Puts: -16.35% (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 -89.25%

Calls: -88.91%

Puts: -89.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $6.50M

Calls: $2.93M (45%)

Puts: $3.57M (55%)

Prior (07/13) $4.53M

Calls: $1.75M (39%)

Puts: $2.77M (61%)

Current vs Prior +43.58%

Calls: +66.85%

Puts: +28.86%

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 -93.63%

Calls: -86.07%

Puts: -95.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 0.81

Prior (07/13) 1.14

Current vs Prior -28.80%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -7.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 10:00am) 1,118,025

Calls: 632,544 (57%)

Puts: 485,481 (43%)

Prior (07/13) 1,111,597

Calls: 613,549 (55%)

Puts: 498,048 (45%)

Current vs Prior +0.58%

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 +8.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.57% | 2.21%2.21% | 3.27%1.57% | 6.18%

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

Current vs Prior +41.37% | +8.74%+521.67% | +35.38%-22.86% | +2.39%

Prior 7-Day Avg 1.48% | 2.17%2.07% | 3.39%2.52% | 6.52%

Current vs 7-Day Avg +5.63% | +1.92%+6.75% | -3.40%-37.76% | -5.13%

Prior 7-Day Eod 1.11% | 2.03%2.72% | 3.69%2.27% | 6.58%

Current vs 7-Day Eod +41.37% | +8.74%-18.72% | -11.37%-30.92% | -6.03%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.26% | 8.52%

Calls: 9.38% | 7.90%

Puts: 7.14% | 9.14%

Prior 42.95% | 9.89%

Calls: 44.44% | 10.14%

Puts: 41.46% | 9.65%

Current vs Prior -80.77% | -13.85%

Prior 7-Day Avg 20.50% | 8.73%

Calls: 17.18% | 8.76%

Puts: 23.81% | 8.71%

Current vs 7-Day Avg -59.70% | -2.45%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 29% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BEARISH	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BULLISH	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 532 of results (avg 6.5%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	73.70	74.95	$74.33	1.7%	1	0.99	29
$335.00	Aug 7	40.30	41.20	$40.75	2.2%	2	0.94	2
$325.00	Aug 21	50.60	51.80	$51.20	2.3%	--	0.94	61
$305.00	Jul 24	68.30	69.95	$69.13	2.4%	--	1.00	37
$305.00	Jul 17	68.20	69.90	$69.05	2.5%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	65.30	67.00	$66.15	2.6%	--	1.00	55
$378.00	Jul 31	9.35	9.60	$9.48	2.6%	--	0.57	130
$435.00	Jul 17	60.30	62.00	$61.15	2.8%	--	1.00	23
$380.00	Aug 21	13.45	13.85	$13.65	2.9%	6	0.57	4.4K
$385.00	Aug 7	14.70	15.15	$14.93	3.0%	1	0.67	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.71, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 24	0.30	0.35	$0.32	15.6%	7	0.05	4.4K
$381.00	Jul 15	0.38	0.46	$0.42	19.0%	38	0.13	274
$440.00	Aug 21	0.41	0.44	$0.43	7.0%	4	0.03	3.2K
$385.00	Jul 17	0.45	0.53	$0.49	16.3%	173	0.11	2.2K
$380.00	Jul 15	0.52	0.59	$0.55	12.7%	347	0.17	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 17	0.20	0.23	$0.22	13.6%	172	0.04	10.7K
$365.00	Jul 15	0.35	0.42	$0.39	17.9%	180	0.11	1.5K
$360.00	Jul 17	0.43	0.52	$0.48	18.8%	325	0.09	95.9K
$315.00	Aug 21	0.55	0.67	$0.61	19.7%	1	0.04	1.0K
$362.00	Jul 17	0.63	0.70	$0.67	10.4%	27	0.12	586

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 20	48.20	50.10	$49.15	3.9%	--	1.00	11
$330.00	Jul 20	43.40	45.05	$44.22	3.7%	--	1.00	11
$335.00	Jul 20	38.30	40.00	$39.15	4.3%	--	1.00	13
$340.00	Jul 20	33.35	34.95	$34.15	4.7%	--	1.00	13
$340.00	Jul 22	33.50	35.10	$34.30	4.7%	4	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 15	15.15	17.25	$16.20	13.0%	2	1.00	3
$394.00	Jul 15	19.10	21.15	$20.13	10.2%	2	1.00	--
$395.00	Jul 15	20.15	22.10	$21.13	9.2%	2	1.00	--
$396.00	Jul 15	21.15	23.15	$22.15	9.0%	2	1.00	--
$397.00	Jul 15	22.15	24.15	$23.15	8.6%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 663 active (total vol 17.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Jul 17	0.58	0.69	$0.64	17.2%	1.1K	0.14	722
$395.00	Aug 21	3.85	4.20	$4.03	8.7%	635	0.25	1.8K
$415.00	Aug 21	1.22	1.35	$1.29	10.1%	628	0.10	4.8K
$371.00	Jul 15	4.30	4.80	$4.55	11.0%	353	0.67	576
$380.00	Jul 15	0.52	0.59	$0.55	12.7%	347	0.17	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	8.65	9.05	$8.85	4.5%	585	0.43	5.1K
$365.00	Aug 21	6.85	7.20	$7.03	5.0%	462	0.36	2.5K
$368.00	Jul 15	0.74	0.85	$0.80	13.7%	421	0.20	354
$374.00	Jul 15	2.56	2.75	$2.66	7.1%	375	0.50	62
$360.00	Jul 17	0.43	0.52	$0.48	18.8%	325	0.09	95.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 162 strikes (avg 97.8%, max 393.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 15	Aug 28	124.6%	25.2%	393.3%	3	117
$445.00	Jul 15	Aug 21	131.9%	26.9%	390.2%	--	2.5K
$425.00	Jul 15	Aug 28	116.9%	24.3%	381.9%	--	33
$420.00	Jul 15	Aug 28	108.9%	24.1%	352.4%	6	172
$418.00	Jul 15	Aug 7	104.6%	25.6%	308.9%	--	56

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 15	Aug 28	145.6%	33.7%	332.1%	--	55
$325.00	Jul 15	Aug 28	116.3%	28.0%	315.4%	1	90
$305.00	Jul 15	Aug 21	132.0%	32.6%	305.1%	1	352
$310.00	Jul 15	Aug 21	122.4%	31.7%	285.8%	--	338
$315.00	Jul 15	Aug 28	114.6%	30.1%	280.3%	--	94

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 557 found (best R:R 51.63, avg 4.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Jul 31	$0.10	$4.90	$0.10	49.00	$435.10
$425.00	$430.00	Aug 28	$0.11	$4.89	$0.11	44.45	$425.11
$397.00	$416.00	Jul 27	$0.45	$18.55	$0.45	41.22	$397.45
$440.00	$445.00	Aug 21	$0.12	$4.88	$0.12	40.67	$440.12
$395.00	$400.00	Jul 22	$0.14	$4.86	$0.14	34.71	$395.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Aug 14	$0.19	$9.81	$0.19	51.63	$319.81
$310.00	$305.00	Aug 21	$0.11	$4.89	$0.11	44.45	$309.89
$315.00	$300.00	Aug 28	$0.33	$14.67	$0.33	44.45	$314.67
$325.00	$320.00	Jul 15	$0.12	$4.88	$0.12	40.67	$324.88
$350.00	$345.00	Jul 22	$0.14	$4.86	$0.14	34.71	$349.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 713 found (best R:R 116.65, avg 2.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 20	$9.85	$9.85	$0.15	65.67	$349.85
$345.00	$350.00	Jul 24	$4.88	$4.88	$0.12	40.67	$349.88
$335.00	$340.00	Jul 17	$4.85	$4.85	$0.15	32.33	$339.85
$340.00	$345.00	Jul 24	$4.85	$4.85	$0.15	32.33	$344.85
$325.00	$330.00	Aug 21	$4.85	$4.85	$0.15	32.33	$329.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$405.00	Jul 24	$19.83	$19.83	$0.17	116.65	$405.17
$435.00	$420.00	Aug 28	$14.72	$14.72	$0.28	52.57	$420.28
$425.00	$408.00	Aug 14	$16.65	$16.65	$0.35	47.57	$408.35
$435.00	$430.00	Aug 21	$4.83	$4.83	$0.17	28.41	$430.17
$415.00	$405.00	Aug 7	$9.65	$9.65	$0.35	27.57	$405.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $0.52, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Jul 15	Jul 17	$0.05	40.0%	28.3%
$419.00	Jul 15	Jul 17	$0.05	72.7%	52.3%
$416.00	Jul 15	Jul 17	$0.06	80.8%	54.4%
$417.00	Jul 15	Jul 17	$0.06	82.4%	55.5%
$389.00	Jul 15	Jul 17	$0.07	39.0%	26.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$346.00	Jul 15	Jul 17	$0.05	53.5%	38.3%
$310.00	Jul 15	Jul 17	$0.06	122.4%	86.1%
$348.00	Jul 15	Jul 17	$0.06	50.0%	36.8%
$349.00	Jul 15	Jul 17	$0.06	50.3%	36.1%
$300.00	Jul 15	Jul 17	$0.07	145.6%	101.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 1.39% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 15	$2.11	$3.10	$5.21	$369.79	$380.21	1.39%
$374.00	Jul 15	$2.63	$2.66	$5.29	$368.71	$379.29	1.41%
$373.00	Jul 15	$3.20	$2.19	$5.39	$367.61	$378.39	1.44%
$376.00	Jul 15	$1.68	$3.80	$5.48	$370.52	$381.48	1.47%
$372.00	Jul 15	$3.83	$1.86	$5.69	$366.31	$377.69	1.52%
$377.00	Jul 15	$1.31	$4.53	$5.84	$371.16	$382.84	1.56%
$378.00	Jul 15	$1.00	$4.93	$5.93	$372.07	$383.93	1.59%
$371.00	Jul 15	$4.55	$1.50	$6.05	$364.95	$377.05	1.62%
$370.00	Jul 15	$5.15	$1.21	$6.36	$363.64	$376.36	1.70%
$379.00	Jul 15	$0.76	$5.90	$6.66	$372.34	$385.66	1.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.53% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$378.00	$369.00	Jul 15	$1.00	$0.97	$1.97	$367.03	$379.97
$378.00	$370.00	Jul 15	$1.00	$1.21	$2.21	$367.79	$380.21
$377.00	$369.00	Jul 15	$1.31	$0.97	$2.28	$366.72	$379.28
$377.00	$370.00	Jul 15	$1.31	$1.21	$2.52	$367.48	$379.52
$378.00	$371.00	Jul 15	$1.00	$1.50	$2.50	$368.50	$380.50
$376.00	$369.00	Jul 15	$1.68	$0.97	$2.65	$366.35	$378.65
$377.00	$371.00	Jul 15	$1.31	$1.50	$2.81	$368.19	$379.81
$378.00	$372.00	Jul 15	$1.00	$1.86	$2.86	$369.14	$380.86
$376.00	$370.00	Jul 15	$1.68	$1.21	$2.89	$367.11	$378.89
$375.00	$369.00	Jul 15	$2.11	$0.97	$3.08	$365.92	$378.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 30.25, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Aug 21	$4.84	$0.16	30.25	$330.16	$344.84
335/340	345/350	Aug 21	$4.79	$0.21	22.81	$335.21	$349.79
305/310	315/320	Aug 21	$4.76	$0.24	19.83	$305.24	$319.76
325/330	340/345	Aug 21	$4.75	$0.25	19.00	$325.25	$344.75
315/320	330/335	Aug 21	$4.73	$0.27	17.52	$315.27	$334.73
320/325	330/335	Aug 21	$4.72	$0.28	16.86	$320.28	$334.72
310/315	330/335	Aug 21	$4.69	$0.31	15.13	$310.31	$334.69
315/320	340/345	Aug 21	$4.68	$0.32	14.62	$315.32	$344.68
320/325	340/345	Aug 21	$4.67	$0.33	14.15	$320.33	$344.67
325/330	335/340	Aug 21	$4.67	$0.33	14.15	$325.33	$339.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 17	$0.05	$4.95	99.00
$415.00	$420.00	$425.00	Aug 21	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 20	$0.07	$4.93	70.43
$410.00	$415.00	$420.00	Aug 28	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 21	$0.09	$4.91	54.56

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
$330.00	$335.00	$340.00	Jul 31	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Aug 7	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Jul 17	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	Aug 7	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 407 found (best net $-2.08, 383 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$7.02	$12.98
$430.00	$435.00	1:2	Jul 17	$0.00	$5.00
$435.00	$440.00	1:2	Jul 17	-$0.01	$4.99
$420.00	$425.00	1:2	Jul 17	-$0.04	$4.96
$440.00	$445.00	1:2	Jul 17	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$395.00	1:2	Aug 28	-$2.08	$22.92
$315.00	$300.00	1:2	Aug 28	-$0.16	$14.84
$345.00	$330.00	1:2	Jul 22	-$0.37	$14.63
$320.00	$310.00	1:2	Aug 14	-$0.14	$9.86
$425.00	$405.00	1:2	Jul 24	-$11.32	$8.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 266 found (best yield 3.38%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$374.00	Aug 28	$12.65	0.51	0.0%	3.38%	3.42%	2	2
$375.00	Aug 28	$12.30	0.50	0.3%	3.29%	3.59%	8	14
$376.00	Aug 28	$11.80	0.49	0.6%	3.16%	3.73%	--	10
$374.00	Aug 21	$11.70	0.51	0.0%	3.13%	3.17%	2	72
$375.00	Aug 21	$11.35	0.50	0.3%	3.04%	3.34%	18	1.4K
$378.00	Aug 28	$10.70	0.47	1.1%	2.86%	3.97%	--	15
$376.00	Aug 21	$10.55	0.49	0.6%	2.82%	3.39%	1	131
$377.00	Aug 21	$10.30	0.48	0.8%	2.76%	3.59%	1	80
$379.00	Aug 28	$10.15	0.45	1.4%	2.71%	4.09%	--	16
$375.00	Aug 14	$9.95	0.50	0.3%	2.66%	2.97%	--	85

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 9,740

Total Puts 7,897

Put/Call Ratio 0.81

Net Difference 1,843

Prior's Put/Call Breakdown

Total Calls 8,290

Total Puts 9,440

Put/Call Ratio 1.14

Net Difference -1,150

Prior 7-Day Put/Call Summary

Total Calls 614,973

Total Puts 534,012

Average Put/Call Ratio 0.88

Ratio Trend Falling

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