GLD - Options Database

GLD

SPDR Gold Shares

$372.52 +1.47%

(7/14 13:00) ◀

Tuesday, July 14, 2026 (2:00pm)

▶ (7/14 15:01)

◀ 7/14 14:01 ▶

Option Volume

Detail

ℹ

Current (07/14 2:00pm) 162,190

Calls: 37,774 (23%)

Puts: 124,416 (77%)

Prior (07/13) 151,551

Calls: 59,110 (39%)

Puts: 92,441 (61%)

Current vs Prior +7.02%

Calls: -36.10% (Calls)

Puts: +34.59% (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 -6.90%

Calls: -55.91%

Puts: +40.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 2:00pm) $31.60M

Calls: $13.16M (42%)

Puts: $18.44M (58%)

Prior (07/13) $48.18M

Calls: $11.13M (23%)

Puts: $37.05M (77%)

Current vs Prior -34.42%

Calls: +18.19%

Puts: -50.23%

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 -74.24%

Calls: -35.53%

Puts: -81.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:00pm) 3.29

Prior (07/13) 1.56

Current vs Prior +110.61%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +216.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 2:00pm) 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 1.29% | 2.05%2.05% | 3.17%1.29% | 6.09%

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

Current vs Prior -42.77% | -24.50%-24.50% | -14.10%-42.77% | -7.06%

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

Current vs 7-Day Avg -20.26% | -9.69%+14.78% | -2.19%-50.83% | -6.56%

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

Current vs 7-Day Eod -42.77% | -24.50%-24.65% | -14.10%-42.97% | -7.45%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.02% | 7.19%

Calls: 8.06% | 7.59%

Puts: 11.97% | 6.79%

Prior 4.83% | 5.02%

Calls: 5.00% | 5.07%

Puts: 4.65% | 4.97%

Current vs Prior +107.45% | +43.23%

Prior 7-Day Avg 18.79% | 8.10%

Calls: 15.88% | 8.16%

Puts: 21.69% | 8.04%

Current vs 7-Day Avg -46.66% | -11.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 3.29 - heavy put buying. P/C ratio rising 111% - 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
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 826 of results (avg 5.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	73.90	74.70	$74.30	1.1%	--	0.98	46
$305.00	Jul 17	67.45	68.20	$67.83	1.1%	--	1.00	20
$300.00	Jul 17	72.45	73.30	$72.88	1.2%	2	0.99	29
$310.00	Jul 17	62.45	63.20	$62.83	1.2%	--	1.00	24
$325.00	Aug 21	49.70	50.30	$50.00	1.2%	--	0.94	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	66.95	67.70	$67.33	1.1%	--	1.00	55
$435.00	Jul 17	61.95	62.75	$62.35	1.3%	--	1.00	23
$430.00	Jul 17	56.95	57.70	$57.33	1.3%	--	1.00	1.0K
$445.00	Jul 15	71.85	72.80	$72.32	1.3%	2	1.00	--
$440.00	Jul 15	66.85	67.80	$67.32	1.4%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.71, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 17	0.06	0.07	$0.07	14.3%	248	0.02	6.2K
$400.00	Jul 24	0.23	0.25	$0.24	8.3%	105	0.04	4.4K
$440.00	Aug 21	0.35	0.37	$0.36	5.6%	165	0.03	3.2K
$435.00	Aug 21	0.39	0.43	$0.41	9.8%	21	0.04	1.2K
$383.00	Jul 17	0.42	0.49	$0.45	15.6%	236	0.11	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	0.33	0.35	$0.34	5.9%	26	0.02	11.2K
$330.00	Jul 31	0.33	0.40	$0.37	18.9%	18	0.04	7.4K
$343.00	Jul 24	0.34	0.41	$0.38	18.4%	10	0.05	57
$366.00	Jul 15	0.42	0.49	$0.45	15.6%	353	0.14	161
$355.00	Jul 20	0.42	0.51	$0.47	19.1%	76	0.08	172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 471 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 17	67.45	68.20	$67.83	1.1%	--	1.00	20
$310.00	Jul 17	62.45	63.20	$62.83	1.2%	--	1.00	24
$320.00	Jul 17	52.25	53.20	$52.73	1.8%	--	1.00	56
$346.00	Jul 15	26.30	27.20	$26.75	3.4%	7	1.00	--
$330.00	Jul 17	42.50	43.25	$42.88	1.7%	--	1.00	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 15	11.80	12.75	$12.28	7.7%	12	1.00	14
$386.00	Jul 15	12.85	13.85	$13.35	7.5%	8	1.00	7
$387.00	Jul 15	13.85	14.70	$14.27	6.0%	7	1.00	4
$388.00	Jul 15	14.95	15.80	$15.38	5.5%	4	1.00	1
$389.00	Jul 15	16.00	16.80	$16.40	4.9%	6	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 1,099 active (total vol 161.3K, top 91.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	0.86	0.96	$0.91	11.0%	2.9K	0.20	10.1K
$380.00	Jul 15	0.15	0.19	$0.17	23.5%	2.0K	0.07	1.4K
$375.00	Aug 21	10.35	10.70	$10.52	3.3%	1.4K	0.48	1.4K
$376.00	Jul 15	0.72	0.85	$0.78	16.7%	1.4K	0.26	402
$384.00	Jul 17	0.32	0.40	$0.36	22.2%	1.1K	0.09	722

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.53	0.65	$0.59	20.3%	91.6K	0.11	95.9K
$355.00	Jul 17	0.25	0.32	$0.29	24.1%	2.1K	0.06	10.7K
$359.00	Jul 17	0.45	0.56	$0.51	21.6%	1.6K	0.10	1.6K
$370.00	Jul 17	2.37	2.54	$2.46	6.9%	1.4K	0.38	24.5K
$363.00	Aug 14	5.60	5.90	$5.75	5.2%	1.3K	0.33	26

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 171 strikes (avg 93.4%, max 381.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 15	Aug 21	131.6%	27.3%	381.9%	7	2.5K
$435.00	Jul 15	Aug 28	110.5%	25.6%	331.4%	5	21
$430.00	Jul 15	Aug 28	105.8%	24.9%	325.7%	4	117
$425.00	Jul 15	Aug 28	99.2%	24.6%	304.1%	--	33
$440.00	Jul 15	Aug 28	96.9%	26.1%	271.6%	1	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 15	Aug 28	139.6%	32.1%	335.2%	3	33
$315.00	Jul 15	Aug 28	119.1%	30.1%	296.1%	2	94
$300.00	Jul 15	Aug 28	125.6%	33.0%	280.5%	--	55
$440.00	Jul 15	Aug 21	96.9%	26.7%	262.9%	2	768
$325.00	Jul 15	Aug 28	100.4%	28.1%	257.6%	5	90

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 599 found (best R:R 139.00, avg 4.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$401.00	$416.00	Jul 27	$0.15	$14.85	$0.15	99.00	$401.15
$430.00	$435.00	Aug 28	$0.11	$4.89	$0.11	44.45	$430.11
$430.00	$435.00	Aug 21	$0.12	$4.88	$0.12	40.67	$430.12
$435.00	$440.00	Aug 28	$0.12	$4.88	$0.12	40.67	$435.12
$425.00	$430.00	Aug 21	$0.14	$4.86	$0.14	34.71	$425.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$344.00	$330.00	Jul 22	$0.10	$13.90	$0.10	139.00	$343.90
$344.00	$330.00	Jul 27	$0.27	$13.73	$0.27	50.85	$343.73
$320.00	$310.00	Aug 14	$0.20	$9.80	$0.20	49.00	$319.80
$340.00	$335.00	Jul 20	$0.11	$4.89	$0.11	44.45	$339.89
$305.00	$300.00	Aug 28	$0.11	$4.89	$0.11	44.45	$304.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 778 found (best R:R 149.00, avg 2.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$335.00	Jul 22	$14.90	$14.90	$0.10	149.00	$334.90
$340.00	$348.00	Jul 20	$7.85	$7.85	$0.15	52.33	$347.85
$335.00	$340.00	Jul 24	$4.90	$4.90	$0.10	49.00	$339.90
$340.00	$345.00	Jul 22	$4.87	$4.87	$0.13	37.46	$344.87
$340.00	$345.00	Jul 24	$4.87	$4.87	$0.13	37.46	$344.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$420.00	Aug 28	$14.80	$14.80	$0.20	74.00	$420.20
$420.00	$415.00	Aug 21	$4.90	$4.90	$0.10	49.00	$415.10
$425.00	$409.00	Aug 14	$15.67	$15.67	$0.33	47.48	$409.33
$410.00	$405.00	Aug 7	$4.89	$4.89	$0.11	44.45	$405.11
$415.00	$410.00	Aug 21	$4.88	$4.88	$0.12	40.67	$410.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $0.54, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$393.00	Jul 15	Jul 17	$0.05	41.9%	28.2%
$395.00	Jul 15	Jul 17	$0.05	43.3%	29.9%
$390.00	Jul 15	Jul 17	$0.06	35.9%	25.3%
$389.00	Jul 15	Jul 17	$0.08	35.6%	25.6%
$397.00	Jul 15	Jul 17	$0.08	50.6%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 15	Jul 17	$0.05	57.1%	39.2%
$390.00	Jul 15	Jul 17	$0.05	35.9%	25.3%
$394.00	Jul 15	Jul 17	$0.05	46.1%	29.4%
$410.00	Jul 17	Jul 31	$0.05	41.6%	25.1%
$346.00	Jul 15	Jul 17	$0.08	50.2%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 452 found (cheapest 1.15% of stock, avg 6.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$373.00	Jul 15	$1.95	$2.34	$4.29	$368.71	$377.29	1.15%
$372.00	Jul 15	$2.48	$1.84	$4.32	$367.68	$376.32	1.16%
$374.00	Jul 15	$1.49	$2.85	$4.34	$369.66	$378.34	1.17%
$375.00	Jul 15	$1.07	$3.45	$4.52	$370.48	$379.52	1.21%
$371.00	Jul 15	$3.15	$1.48	$4.63	$366.37	$375.63	1.24%
$376.00	Jul 15	$0.78	$4.08	$4.86	$371.14	$380.86	1.30%
$370.00	Jul 15	$3.88	$1.21	$5.09	$364.91	$375.09	1.37%
$377.00	Jul 15	$0.55	$4.88	$5.43	$371.57	$382.43	1.46%
$369.00	Jul 15	$4.60	$0.93	$5.53	$363.47	$374.53	1.48%
$368.00	Jul 15	$5.43	$0.74	$6.17	$361.83	$374.17	1.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.35% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.00	$368.00	Jul 15	$0.55	$0.74	$1.29	$366.71	$378.29
$377.00	$369.00	Jul 15	$0.55	$0.93	$1.48	$367.52	$378.48
$376.00	$368.00	Jul 15	$0.78	$0.74	$1.52	$366.48	$377.52
$376.00	$369.00	Jul 15	$0.78	$0.93	$1.71	$367.29	$377.71
$377.00	$370.00	Jul 15	$0.55	$1.21	$1.76	$368.24	$378.76
$375.00	$368.00	Jul 15	$1.07	$0.74	$1.81	$366.19	$376.81
$376.00	$370.00	Jul 15	$0.78	$1.21	$1.99	$368.01	$377.99
$375.00	$369.00	Jul 15	$1.07	$0.93	$2.00	$367.00	$377.00
$377.00	$371.00	Jul 15	$0.55	$1.48	$2.03	$368.97	$379.03
$374.00	$368.00	Jul 15	$1.49	$0.74	$2.23	$365.77	$376.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 486 found (best R:R 40.67, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/330	Aug 21	$4.88	$0.12	40.67	$315.12	$329.88
320/325	330/335	Aug 21	$4.83	$0.17	28.41	$320.17	$334.83
305/310	325/330	Aug 21	$4.82	$0.18	26.78	$305.18	$329.82
310/315	325/330	Aug 21	$4.82	$0.18	26.78	$310.18	$329.82
315/320	330/335	Aug 21	$4.81	$0.19	25.32	$315.19	$334.81
325/330	335/340	Aug 21	$4.79	$0.21	22.81	$325.21	$339.79
305/310	330/335	Aug 21	$4.75	$0.25	19.00	$305.25	$334.75
310/315	330/335	Aug 21	$4.75	$0.25	19.00	$310.25	$334.75
320/325	335/340	Aug 21	$4.70	$0.30	15.67	$320.30	$339.70
335/340	345/350	Aug 21	$4.69	$0.31	15.13	$335.31	$349.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 251 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Aug 21	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 21	$0.05	$4.95	99.00
$410.00	$415.00	$420.00	Aug 14	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 21	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Aug 7	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Jul 15	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 31	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Aug 7	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 7	$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. 417 found (best net $-0.01, 402 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$401.00	$416.00	1:2	Jul 27	-$0.01	$14.99
$330.00	$350.00	1:2	Jul 31	-$6.02	$13.98
$425.00	$430.00	1:2	Jul 17	$0.00	$5.00
$420.00	$425.00	1:2	Jul 17	-$0.02	$4.98
$430.00	$435.00	1:2	Jul 15	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$315.00	1:2	Jul 20	-$0.07	$14.93
$344.00	$330.00	1:2	Jul 22	-$0.06	$13.94
$320.00	$310.00	1:2	Aug 14	-$0.13	$9.87
$315.00	$305.00	1:2	Aug 28	-$0.28	$9.72
$425.00	$405.00	1:2	Jul 24	-$12.25	$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 297 found (best yield 3.23%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$374.00	Aug 28	$12.05	0.50	0.4%	3.23%	3.63%	3	2
$375.00	Aug 28	$11.55	0.49	0.7%	3.10%	3.77%	11	14
$373.00	Aug 21	$11.45	0.51	0.1%	3.07%	3.20%	9	55
$376.00	Aug 28	$11.05	0.48	0.9%	2.97%	3.90%	5	10
$374.00	Aug 21	$10.85	0.49	0.4%	2.91%	3.31%	23	72
$377.00	Aug 28	$10.55	0.46	1.2%	2.83%	4.03%	9	6
$375.00	Aug 21	$10.35	0.48	0.7%	2.78%	3.44%	1.4K	1.4K
$373.00	Aug 14	$10.25	0.51	0.1%	2.75%	2.88%	49	720
$378.00	Aug 28	$10.10	0.45	1.5%	2.71%	4.18%	6	15
$376.00	Aug 21	$9.90	0.47	0.9%	2.66%	3.59%	670	131

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 37,774

Total Puts 124,416

Put/Call Ratio 3.29

Net Difference -86,642

Prior's Put/Call Breakdown

Total Calls 59,110

Total Puts 92,441

Put/Call Ratio 1.56

Net Difference -33,331

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