GLD - Options Database

GLD

SPDR Gold Shares

$373.05 +1.61%

(7/14 11:00) ◀

Tuesday, July 14, 2026 (12:00pm)

▶ (7/14 13:00)

◀ 7/14 12:00 ▶

Option Volume

Detail

ℹ

Current (07/14 12:00pm) 147,624

Calls: 30,578 (21%)

Puts: 117,046 (79%)

Prior (07/13) 94,819

Calls: 37,554 (40%)

Puts: 57,265 (60%)

Current vs Prior +55.69%

Calls: -18.58% (Calls)

Puts: +104.39% (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 -15.26%

Calls: -64.31%

Puts: +32.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 12:00pm) $26.59M

Calls: $10.59M (40%)

Puts: $16.00M (60%)

Prior (07/13) $27.62M

Calls: $8.27M (30%)

Puts: $19.35M (70%)

Current vs Prior -3.73%

Calls: +28.06%

Puts: -17.33%

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 -78.32%

Calls: -48.09%

Puts: -84.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 12:00pm) 3.83

Prior (07/13) 1.52

Current vs Prior +151.02%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +267.64%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 12:00pm) 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 1.42% | 2.10%2.10% | 3.17%1.42% | 6.10%

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

Current vs Prior -37.28% | -22.63%-22.63% | -14.08%-37.28% | -6.91%

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

Current vs 7-Day Avg -12.61% | -7.45%+17.62% | -2.16%-46.12% | -6.41%

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

Current vs 7-Day Eod -37.28% | -22.63%-22.79% | -14.08%-37.51% | -7.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.04% | 5.73%

Calls: 8.50% | 5.26%

Puts: 9.57% | 6.20%

Prior 4.83% | 5.02%

Calls: 5.00% | 5.07%

Puts: 4.65% | 4.97%

Current vs Prior +87.16% | +14.14%

Prior 7-Day Avg 18.79% | 8.10%

Calls: 15.88% | 8.16%

Puts: 21.69% | 8.04%

Current vs 7-Day Avg -51.88% | -29.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($16.00M). Above-average activity with volume up 56% vs prior. Extreme bearish P/C ratio of 3.83 - heavy put buying. P/C ratio rising 151% - 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
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 785 of results (avg 5.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 17	67.90	68.70	$68.30	1.2%	--	1.00	20
$305.00	Jul 24	68.15	69.00	$68.58	1.2%	--	0.99	37
$305.00	Jul 22	68.00	68.85	$68.43	1.2%	12	1.00	--
$310.00	Jul 17	62.85	63.70	$63.28	1.3%	--	0.99	24
$300.00	Jul 17	72.70	73.70	$73.20	1.4%	2	0.99	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 15	71.40	72.40	$71.90	1.4%	2	1.00	--
$440.00	Jul 15	66.45	67.40	$66.93	1.4%	2	1.00	--
$425.00	Jul 17	51.50	52.25	$51.88	1.4%	1	1.00	44
$440.00	Jul 17	66.50	67.50	$67.00	1.5%	--	1.00	55
$435.00	Jul 17	61.45	62.45	$61.95	1.6%	--	1.00	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.76, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.00	Jul 20	0.38	0.45	$0.42	16.7%	18	0.09	23
$395.00	Jul 24	0.38	0.46	$0.42	19.0%	101	0.07	1.1K
$430.00	Aug 21	0.50	0.61	$0.55	20.0%	14	0.04	11.3K
$383.00	Jul 17	0.52	0.63	$0.57	19.3%	159	0.13	1.9K
$382.00	Jul 17	0.63	0.76	$0.70	18.6%	334	0.16	701

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 31	0.24	0.29	$0.27	18.5%	14	0.03	7.3K
$325.00	Aug 7	0.40	0.49	$0.45	20.0%	--	0.04	1.3K
$355.00	Jul 20	0.42	0.50	$0.46	17.4%	74	0.08	172
$310.00	Aug 21	0.43	0.51	$0.47	17.0%	--	0.03	312
$366.00	Jul 15	0.48	0.58	$0.53	18.9%	287	0.15	161

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 456 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 20	47.90	48.80	$48.35	1.9%	--	1.00	11
$330.00	Jul 20	42.80	43.80	$43.30	2.3%	--	1.00	11
$335.00	Jul 20	37.90	38.80	$38.35	2.3%	--	1.00	13
$340.00	Jul 20	33.05	33.80	$33.42	2.2%	--	1.00	13
$305.00	Jul 22	68.00	68.85	$68.43	1.2%	12	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.00	Jul 15	13.45	14.40	$13.93	6.8%	6	1.00	4
$388.00	Jul 15	14.40	15.50	$14.95	7.4%	4	1.00	1
$389.00	Jul 15	15.35	16.45	$15.90	6.9%	6	1.00	2
$390.00	Jul 15	16.40	17.35	$16.88	5.6%	11	1.00	3
$391.00	Jul 15	17.45	18.30	$17.88	4.8%	8	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 1,024 active (total vol 146.9K, top 91.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	1.03	1.18	$1.11	13.5%	2.8K	0.22	10.1K
$380.00	Jul 15	0.23	0.34	$0.29	37.9%	1.8K	0.11	1.4K
$384.00	Jul 17	0.40	0.53	$0.47	27.7%	1.1K	0.11	722
$376.00	Jul 15	0.99	1.20	$1.10	19.1%	1.1K	0.31	402
$405.00	Aug 21	1.97	2.13	$2.05	7.8%	961	0.15	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.53	0.64	$0.59	18.6%	91.4K	0.11	95.9K
$355.00	Jul 17	0.24	0.32	$0.28	28.6%	1.9K	0.06	10.7K
$359.00	Jul 17	0.45	0.56	$0.51	21.6%	1.6K	0.10	1.6K
$380.00	Jul 17	7.70	8.15	$7.93	5.7%	1.2K	0.78	8.0K
$370.00	Jul 17	2.31	2.44	$2.38	5.5%	865	0.36	24.5K

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 97.7%, max 406.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 15	Aug 21	138.0%	27.2%	406.8%	2	2.5K
$435.00	Jul 15	Aug 28	127.3%	25.9%	392.2%	3	21
$430.00	Jul 15	Aug 28	123.3%	25.3%	387.1%	3	117
$425.00	Jul 15	Aug 28	115.6%	24.8%	366.5%	--	33
$420.00	Jul 15	Aug 28	106.8%	24.2%	342.1%	9	172

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	124.0%	28.9%	329.4%	10	29
$305.00	Jul 15	Aug 28	135.3%	32.0%	323.3%	3	33
$315.00	Jul 15	Aug 28	117.3%	30.1%	290.0%	--	94
$300.00	Jul 15	Aug 28	121.7%	32.9%	269.7%	--	55
$440.00	Jul 15	Aug 21	92.7%	26.5%	250.0%	2	768

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 605 found (best R:R 77.95, avg 4.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$401.00	$416.00	Jul 27	$0.19	$14.81	$0.19	77.95	$401.19
$430.00	$435.00	Aug 7	$0.11	$4.89	$0.11	44.45	$430.11
$430.00	$435.00	Aug 21	$0.11	$4.89	$0.11	44.45	$430.11
$420.00	$425.00	Aug 14	$0.12	$4.88	$0.12	40.67	$420.12
$430.00	$435.00	Aug 28	$0.15	$4.85	$0.15	32.33	$430.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$344.00	$330.00	Jul 27	$0.24	$13.76	$0.24	57.33	$343.76
$320.00	$310.00	Aug 14	$0.20	$9.80	$0.20	49.00	$319.80
$305.00	$300.00	Aug 28	$0.10	$4.90	$0.10	49.00	$304.90
$325.00	$320.00	Aug 7	$0.12	$4.88	$0.12	40.67	$324.88
$315.00	$310.00	Aug 21	$0.12	$4.88	$0.12	40.67	$314.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 784 found (best R:R 110.11, avg 2.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$345.00	Jul 22	$4.90	$4.90	$0.10	49.00	$344.90
$320.00	$325.00	Jul 24	$4.90	$4.90	$0.10	49.00	$324.90
$310.00	$315.00	Jul 22	$4.88	$4.88	$0.12	40.67	$314.88
$340.00	$345.00	Jul 24	$4.84	$4.84	$0.16	30.25	$344.84
$325.00	$330.00	Jul 31	$4.82	$4.82	$0.18	26.78	$329.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$405.00	Jul 24	$19.82	$19.82	$0.18	110.11	$405.18
$435.00	$420.00	Aug 28	$14.82	$14.82	$0.18	82.33	$420.18
$425.00	$409.00	Aug 14	$15.65	$15.65	$0.35	44.71	$409.35
$420.00	$415.00	Aug 21	$4.82	$4.82	$0.18	26.78	$415.18
$413.00	$410.00	Aug 7	$2.87	$2.87	$0.13	22.08	$410.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $0.50, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$392.00	Jul 15	Jul 17	$0.05	41.6%	27.8%
$395.00	Jul 15	Jul 17	$0.05	40.9%	28.9%
$406.00	Jul 15	Jul 17	$0.05	65.9%	43.3%
$408.00	Jul 15	Jul 17	$0.05	69.2%	45.4%
$335.00	Jul 17	Jul 20	$0.05	45.2%	37.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$341.00	Jul 15	Jul 17	$0.05	64.7%	44.2%
$395.00	Jul 15	Jul 17	$0.05	40.9%	28.9%
$410.00	Jul 17	Jul 31	$0.05	38.6%	25.2%
$345.00	Jul 15	Jul 17	$0.06	55.9%	39.9%
$310.00	Jul 15	Jul 17	$0.07	104.6%	83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 436 found (cheapest 1.27% of stock, avg 6.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$374.00	Jul 15	$1.92	$2.82	$4.74	$369.26	$378.74	1.27%
$373.00	Jul 15	$2.47	$2.36	$4.83	$368.17	$377.83	1.29%
$375.00	Jul 15	$1.48	$3.35	$4.83	$370.17	$379.83	1.29%
$372.00	Jul 15	$3.00	$1.94	$4.94	$367.06	$376.94	1.32%
$376.00	Jul 15	$1.10	$4.05	$5.15	$370.85	$381.15	1.38%
$371.00	Jul 15	$3.73	$1.58	$5.31	$365.69	$376.31	1.42%
$377.00	Jul 15	$0.84	$4.75	$5.59	$371.41	$382.59	1.50%
$370.00	Jul 15	$4.33	$1.29	$5.62	$364.38	$375.62	1.51%
$378.00	Jul 15	$0.56	$5.50	$6.06	$371.94	$384.06	1.62%
$369.00	Jul 15	$5.15	$1.02	$6.17	$362.83	$375.17	1.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.42% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$378.00	$369.00	Jul 15	$0.56	$1.02	$1.58	$367.42	$379.58
$377.00	$369.00	Jul 15	$0.84	$1.02	$1.86	$367.14	$378.86
$378.00	$370.00	Jul 15	$0.56	$1.29	$1.85	$368.15	$379.85
$376.00	$369.00	Jul 15	$1.10	$1.02	$2.12	$366.88	$378.12
$377.00	$370.00	Jul 15	$0.84	$1.29	$2.13	$367.87	$379.13
$378.00	$371.00	Jul 15	$0.56	$1.58	$2.14	$368.86	$380.14
$376.00	$370.00	Jul 15	$1.10	$1.29	$2.39	$367.61	$378.39
$377.00	$371.00	Jul 15	$0.84	$1.58	$2.42	$368.58	$379.42
$375.00	$369.00	Jul 15	$1.48	$1.02	$2.50	$366.50	$377.50
$378.00	$372.00	Jul 15	$0.56	$1.94	$2.50	$369.50	$380.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 464 found (best R:R 32.33, avg credit $1.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/330	Aug 21	$4.85	$0.15	32.33	$315.15	$329.85
310/315	325/330	Aug 21	$4.79	$0.21	22.81	$310.21	$329.79
330/335	340/345	Aug 21	$4.79	$0.21	22.81	$330.21	$344.79
320/325	330/335	Aug 21	$4.78	$0.22	21.73	$320.22	$334.78
325/330	335/340	Aug 21	$4.77	$0.23	20.74	$325.23	$339.77
315/320	330/335	Aug 21	$4.76	$0.24	19.83	$315.24	$334.76
320/325	335/340	Aug 21	$4.72	$0.28	16.86	$320.28	$339.72
310/315	330/335	Aug 21	$4.70	$0.30	15.67	$310.30	$334.70
315/320	335/340	Aug 21	$4.70	$0.30	15.67	$315.30	$339.70
325/330	340/345	Aug 21	$4.68	$0.32	14.62	$325.32	$344.68

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
$340.00	$345.00	$350.00	Jul 24	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 21	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Jul 17	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Jul 24	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Aug 14	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Aug 21	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Jul 15	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Jul 15	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 15	$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. 423 found (best net $-0.05, 402 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$6.27	$13.73
$425.00	$430.00	1:2	Jul 17	$0.00	$5.00
$440.00	$445.00	1:2	Jul 17	-$0.01	$4.99
$420.00	$425.00	1:2	Jul 17	-$0.02	$4.98
$435.00	$440.00	1:2	Jul 31	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$315.00	1:2	Jul 20	-$0.05	$14.95
$344.00	$330.00	1:2	Jul 22	-$0.07	$13.93
$320.00	$310.00	1:2	Aug 14	-$0.12	$9.88
$315.00	$305.00	1:2	Aug 28	-$0.26	$9.74
$391.00	$381.00	1:2	Jul 22	-$1.21	$8.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 293 found (best yield 3.30%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$374.00	Aug 28	$12.30	0.50	0.2%	3.30%	3.55%	3	2
$375.00	Aug 28	$11.85	0.49	0.5%	3.18%	3.70%	11	14
$376.00	Aug 28	$11.35	0.48	0.8%	3.04%	3.83%	1	10
$374.00	Aug 21	$11.15	0.50	0.2%	2.99%	3.24%	21	72
$377.00	Aug 28	$10.85	0.47	1.1%	2.91%	3.97%	5	6
$375.00	Aug 21	$10.70	0.49	0.5%	2.87%	3.39%	729	1.4K
$378.00	Aug 28	$10.35	0.46	1.3%	2.77%	4.10%	1	15
$376.00	Aug 21	$10.15	0.48	0.8%	2.72%	3.51%	665	131
$379.00	Aug 28	$9.85	0.44	1.6%	2.64%	4.24%	--	16
$377.00	Aug 21	$9.75	0.46	1.1%	2.61%	3.67%	2	80

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 30,578

Total Puts 117,046

Put/Call Ratio 3.83

Net Difference -86,468

Prior's Put/Call Breakdown

Total Calls 37,554

Total Puts 57,265

Put/Call Ratio 1.52

Net Difference -19,711

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