GLD - Options Database

GLD

SPDR Gold Shares

$374.59 +2.03%

(7/14 10:00) ◀

Tuesday, July 14, 2026 (11:00am)

▶ (7/14 12:00)

◀ 7/14 11:00 ▶

Option Volume

Detail

ℹ

Current (07/14 11:00am) 127,322

Calls: 20,955 (16%)

Puts: 106,367 (84%)

Prior (07/13) 76,615

Calls: 26,759 (35%)

Puts: 49,856 (65%)

Current vs Prior +66.18%

Calls: -21.69% (Calls)

Puts: +113.35% (Puts)

Prior 7-Day Total 1,219,475

Calls: 599,668 (49%)

Puts: 619,807 (51%)

Prior 7-Day Average 174,210

Calls: 85,666 (49%)

Puts: 88,543 (51%)

Current vs Prior 7-Day Avg -26.91%

Calls: -75.54%

Puts: +20.13%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 11:00am) $17.28M

Calls: $6.88M (40%)

Puts: $10.40M (60%)

Prior (07/13) $21.49M

Calls: $6.24M (29%)

Puts: $15.25M (71%)

Current vs Prior -19.62%

Calls: +10.22%

Puts: -31.83%

Prior 7-Day Total $858.57M

Calls: $142.84M (17%)

Puts: $715.72M (83%)

Prior 7-Day Average $122.65M

Calls: $20.41M (17%)

Puts: $102.25M (83%)

Current vs Prior 7-Day Avg -85.92%

Calls: -66.29%

Puts: -89.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 11:00am) 5.08

Prior (07/13) 1.86

Current vs Prior +172.44%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +387.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 11:00am) 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 7,323,232

Calls: 3,859,783 (53%)

Puts: 3,463,449 (47%)

Prior 7-Day Average 1,046,176

Calls: 551,397 (53%)

Puts: 494,778 (47%)

Current vs Prior 7-Day Avg +6.87%

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 1.44% | 2.10%2.10% | 3.20%1.44% | 6.13%

Prior 2.26% | 2.71%2.71% | 3.69%2.26% | 6.55%

Current vs Prior -36.47% | -22.46%-22.46% | -13.35%-36.47% | -6.47%

Prior 7-Day Avg 1.62% | 2.27%1.78% | 3.24%2.63% | 6.52%

Current vs 7-Day Avg -11.49% | -7.24%+17.88% | -1.33%-45.42% | -5.97%

Prior 7-Day Eod 2.26% | 2.71%2.72% | 3.69%2.27% | 6.58%

Current vs 7-Day Eod -36.47% | -22.46%-22.62% | -13.35%-36.70% | -6.86%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.01% | 7.03%

Calls: 10.75% | 6.05%

Puts: 9.27% | 8.00%

Prior 4.83% | 5.02%

Calls: 5.00% | 5.07%

Puts: 4.65% | 4.97%

Current vs Prior +107.25% | +40.04%

Prior 7-Day Avg 18.79% | 8.10%

Calls: 15.88% | 8.16%

Puts: 21.69% | 8.04%

Current vs 7-Day Avg -46.71% | -13.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($10.40M). Above-average activity with volume up 66% vs prior. Extreme bearish P/C ratio of 5.08 - 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 BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
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 715 of results (avg 5.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	74.55	75.30	$74.93	1.0%	2	1.00	29
$305.00	Jul 17	69.55	70.30	$69.93	1.1%	--	1.00	20
$310.00	Jul 17	64.55	65.30	$64.93	1.2%	--	1.00	24
$305.00	Jul 24	69.75	70.60	$70.18	1.2%	--	0.99	37
$300.00	Aug 21	75.85	76.85	$76.35	1.3%	--	0.98	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	64.85	65.65	$65.25	1.2%	--	1.00	55
$435.00	Jul 17	59.85	60.60	$60.23	1.2%	--	1.00	23
$430.00	Jul 17	54.85	55.60	$55.23	1.4%	--	1.00	1.0K
$425.00	Jul 17	49.85	50.65	$50.25	1.6%	1	1.00	44
$420.00	Jul 17	44.85	45.65	$45.25	1.8%	--	1.00	6.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.72, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	0.17	0.20	$0.19	15.8%	199	0.05	7.5K
$440.00	Aug 21	0.39	0.45	$0.42	14.3%	108	0.03	3.2K
$435.00	Aug 21	0.47	0.55	$0.51	15.7%	17	0.04	1.2K
$385.00	Jul 17	0.49	0.57	$0.53	15.1%	417	0.12	2.2K
$380.00	Jul 15	0.52	0.63	$0.57	19.3%	1.6K	0.18	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 31	0.23	0.28	$0.26	19.2%	13	0.02	7.3K
$360.00	Jul 17	0.42	0.46	$0.44	9.1%	91.3K	0.09	95.9K
$361.00	Jul 17	0.45	0.54	$0.50	18.0%	62	0.10	661
$320.00	Aug 14	0.45	0.54	$0.50	18.0%	1	0.04	119
$354.00	Jul 22	0.50	0.61	$0.55	20.0%	2	0.08	3

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 435 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$353.00	Jul 15	21.45	22.20	$21.83	3.4%	4	1.00	2
$354.00	Jul 15	20.45	21.20	$20.83	3.6%	10	1.00	3
$355.00	Jul 15	19.20	20.15	$19.67	4.8%	48	1.00	42
$356.00	Jul 15	18.20	19.20	$18.70	5.3%	26	1.00	24
$357.00	Jul 15	17.20	18.20	$17.70	5.6%	23	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 17	19.80	20.65	$20.23	4.2%	57	1.00	2.6K
$396.00	Jul 17	20.75	21.80	$21.28	4.9%	8	1.00	2
$397.00	Jul 17	21.80	22.70	$22.25	4.0%	10	1.00	--
$398.00	Jul 17	23.10	23.70	$23.40	2.6%	4	1.00	--
$399.00	Jul 17	23.80	24.75	$24.28	3.9%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 921 active (total vol 126.7K, top 91.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	1.42	1.65	$1.54	14.9%	1.6K	0.28	10.1K
$380.00	Jul 15	0.52	0.63	$0.57	19.3%	1.6K	0.18	1.4K
$384.00	Jul 17	0.62	0.76	$0.69	20.3%	1.1K	0.15	722
$405.00	Aug 21	2.24	2.43	$2.34	8.1%	946	0.16	2.9K
$395.00	Aug 21	4.00	4.25	$4.13	6.1%	729	0.25	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.42	0.46	$0.44	9.1%	91.3K	0.09	95.9K
$370.00	Aug 21	8.35	8.70	$8.52	4.1%	742	0.41	5.1K
$370.00	Jul 17	1.84	2.02	$1.93	9.3%	607	0.30	24.5K
$368.00	Jul 15	0.52	0.65	$0.59	22.0%	571	0.16	354
$374.00	Jul 15	2.01	2.30	$2.15	13.5%	547	0.45	62

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 170 strikes (avg 95.6%, max 396.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 15	Aug 21	132.8%	26.8%	396.2%	1	2.5K
$430.00	Jul 15	Aug 28	119.6%	24.9%	380.3%	3	117
$435.00	Jul 15	Aug 28	122.0%	25.6%	377.5%	3	21
$425.00	Jul 15	Aug 28	111.9%	24.0%	365.3%	--	33
$420.00	Jul 15	Aug 28	103.8%	24.0%	332.5%	9	172

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 15	Aug 28	135.5%	32.1%	322.0%	2	33
$300.00	Jul 15	Aug 28	137.4%	33.3%	312.2%	--	55
$310.00	Jul 15	Aug 21	125.7%	31.9%	294.4%	--	338
$315.00	Jul 15	Aug 28	114.2%	30.2%	278.9%	--	94
$320.00	Jul 15	Aug 28	104.7%	29.5%	254.6%	9	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 600 found (best R:R 55.00, avg 4.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$397.00	$416.00	Jul 27	$0.41	$18.59	$0.41	45.34	$397.41
$430.00	$435.00	Aug 7	$0.12	$4.88	$0.12	40.67	$430.12
$430.00	$435.00	Aug 21	$0.12	$4.88	$0.12	40.67	$430.12
$425.00	$430.00	Aug 28	$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$344.00	$330.00	Jul 27	$0.25	$13.75	$0.25	55.00	$343.75
$320.00	$310.00	Aug 14	$0.19	$9.81	$0.19	51.63	$319.81
$310.00	$305.00	Aug 21	$0.10	$4.90	$0.10	49.00	$309.90
$325.00	$320.00	Aug 7	$0.11	$4.89	$0.11	44.45	$324.89
$315.00	$310.00	Aug 21	$0.11	$4.89	$0.11	44.45	$314.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 765 found (best R:R 49.00, avg 2.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 17	$4.90	$4.90	$0.10	49.00	$324.90
$330.00	$335.00	Jul 17	$4.90	$4.90	$0.10	49.00	$334.90
$330.00	$335.00	Jul 24	$4.90	$4.90	$0.10	49.00	$334.90
$340.00	$345.00	Jul 24	$4.87	$4.87	$0.13	37.46	$344.87
$345.00	$350.00	Jul 24	$4.85	$4.85	$0.15	32.33	$349.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$420.00	Aug 21	$4.90	$4.90	$0.10	49.00	$420.10
$435.00	$420.00	Aug 28	$14.70	$14.70	$0.30	49.00	$420.30
$425.00	$409.00	Aug 14	$15.63	$15.63	$0.37	42.24	$409.37
$435.00	$430.00	Aug 21	$4.88	$4.88	$0.12	40.67	$430.12
$405.00	$400.00	Jul 17	$4.85	$4.85	$0.15	32.33	$400.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $0.51, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$392.00	Jul 15	Jul 17	$0.05	37.9%	25.6%
$340.00	Jul 17	Jul 20	$0.05	42.6%	38.1%
$348.00	Jul 17	Jul 20	$0.05	38.1%	31.1%
$419.00	Jul 15	Jul 17	$0.06	72.7%	52.1%
$391.00	Jul 15	Jul 17	$0.07	36.5%	25.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$343.00	Jul 15	Jul 17	$0.05	62.4%	43.3%
$346.00	Jul 15	Jul 17	$0.05	56.8%	40.0%
$347.00	Jul 15	Jul 17	$0.06	49.0%	38.0%
$349.00	Jul 15	Jul 17	$0.06	53.3%	37.2%
$388.00	Jul 15	Jul 17	$0.07	30.5%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 417 found (cheapest 1.29% of stock, avg 6.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 15	$2.26	$2.59	$4.85	$370.15	$379.85	1.29%
$376.00	Jul 15	$1.77	$3.11	$4.88	$371.12	$380.88	1.30%
$374.00	Jul 15	$2.79	$2.15	$4.94	$369.06	$378.94	1.32%
$377.00	Jul 15	$1.39	$3.63	$5.02	$371.98	$382.02	1.34%
$373.00	Jul 15	$3.43	$1.78	$5.21	$367.79	$378.21	1.39%
$378.00	Jul 15	$1.06	$4.25	$5.31	$372.69	$383.31	1.42%
$372.00	Jul 15	$4.20	$1.39	$5.59	$366.41	$377.59	1.49%
$379.00	Jul 15	$0.78	$5.00	$5.78	$373.22	$384.78	1.54%
$371.00	Jul 15	$4.90	$1.12	$6.02	$364.98	$377.02	1.61%
$380.00	Jul 15	$0.57	$5.80	$6.37	$373.63	$386.37	1.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.45% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$379.00	$370.00	Jul 15	$0.78	$0.90	$1.68	$368.32	$380.68
$379.00	$371.00	Jul 15	$0.78	$1.12	$1.90	$369.10	$380.90
$378.00	$370.00	Jul 15	$1.06	$0.90	$1.96	$368.04	$379.96
$378.00	$371.00	Jul 15	$1.06	$1.12	$2.18	$368.82	$380.18
$379.00	$372.00	Jul 15	$0.78	$1.39	$2.17	$369.83	$381.17
$377.00	$370.00	Jul 15	$1.39	$0.90	$2.29	$367.71	$379.29
$378.00	$372.00	Jul 15	$1.06	$1.39	$2.45	$369.55	$380.45
$377.00	$371.00	Jul 15	$1.39	$1.12	$2.51	$368.49	$379.51
$379.00	$373.00	Jul 15	$0.78	$1.78	$2.56	$370.44	$381.56
$376.00	$370.00	Jul 15	$1.77	$0.90	$2.67	$367.33	$378.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 30.25, avg credit $1.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	335/340	Aug 21	$4.84	$0.16	30.25	$325.16	$339.84
320/325	335/340	Aug 21	$4.79	$0.21	22.81	$320.21	$339.79
335/340	345/350	Aug 21	$4.78	$0.22	21.73	$335.22	$349.78
320/325	330/335	Aug 21	$4.76	$0.24	19.83	$320.24	$334.76
315/320	335/340	Aug 21	$4.75	$0.25	19.00	$315.25	$339.75
315/320	330/335	Aug 21	$4.72	$0.28	16.86	$315.28	$334.72
310/315	335/340	Aug 21	$4.69	$0.31	15.13	$310.31	$339.69
305/310	335/340	Aug 21	$4.68	$0.32	14.62	$305.32	$339.68
310/315	320/325	Aug 21	$4.66	$0.34	13.71	$310.34	$324.66
310/315	330/335	Aug 21	$4.66	$0.34	13.71	$310.34	$334.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 17	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Jul 31	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 24	$0.07	$4.93	70.43
$410.00	$415.00	$420.00	Aug 14	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 21	$0.05	$4.95	99.00
$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
$305.00	$310.00	$315.00	Aug 7	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Aug 7	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 415 found (best net $-0.10, 400 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$7.54	$12.46
$430.00	$435.00	1:2	Jul 17	-$0.01	$4.99
$435.00	$440.00	1:2	Jul 17	-$0.01	$4.99
$440.00	$445.00	1:2	Jul 17	-$0.02	$4.98
$420.00	$425.00	1:2	Jul 17	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$344.00	$330.00	1:2	Jul 22	-$0.10	$13.90
$320.00	$310.00	1:2	Aug 14	-$0.12	$9.88
$425.00	$405.00	1:2	Jul 24	-$10.23	$9.77
$315.00	$305.00	1:2	Aug 28	-$0.25	$9.75
$305.00	$300.00	1:2	Jul 15	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 282 found (best yield 3.39%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Aug 28	$12.70	0.51	0.1%	3.39%	3.50%	9	14
$376.00	Aug 28	$12.20	0.50	0.4%	3.26%	3.63%	--	10
$377.00	Aug 28	$11.70	0.49	0.6%	3.12%	3.77%	1	6
$375.00	Aug 21	$11.60	0.51	0.1%	3.10%	3.21%	85	1.4K
$378.00	Aug 28	$11.10	0.48	0.9%	2.96%	3.87%	1	15
$376.00	Aug 21	$11.00	0.50	0.4%	2.94%	3.31%	35	131
$379.00	Aug 28	$10.60	0.47	1.2%	2.83%	4.01%	--	16
$377.00	Aug 21	$10.55	0.49	0.6%	2.82%	3.46%	1	80
$375.00	Aug 14	$10.40	0.51	0.1%	2.78%	2.89%	25	85
$380.00	Aug 28	$10.20	0.45	1.4%	2.72%	4.17%	7	60

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 20,955

Total Puts 106,367

Put/Call Ratio 5.08

Net Difference -85,412

Prior's Put/Call Breakdown

Total Calls 26,759

Total Puts 49,856

Put/Call Ratio 1.86

Net Difference -23,097

Prior 7-Day Put/Call Summary

Total Calls 599,668

Total Puts 619,807

Average Put/Call Ratio 1.04

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