GLD - Options Database

GLD

SPDR Gold Shares

$405.51 +1.13%

(8/12 11:00) ◀

Wednesday, August 12, 2026 (12:00pm)

▶ (8/12 13:00)

◀ 8/12 12:00 ▶

Option Volume

Detail

ℹ

Current (08/12 12:00pm) 306,351

Calls: 262,013 (86%)

Puts: 44,338 (14%)

Prior (08/11) 102,532

Calls: 74,341 (73%)

Puts: 28,191 (27%)

Current vs Prior +198.79%

Calls: +252.45% (Calls)

Puts: +57.28% (Puts)

Prior 7-Day Total 2,396,938

Calls: 1,861,887 (78%)

Puts: 535,051 (22%)

Prior 7-Day Average 342,419

Calls: 265,983 (78%)

Puts: 76,435 (22%)

Current vs Prior 7-Day Avg -10.53%

Calls: -1.49%

Puts: -41.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 12:00pm) $207.85M

Calls: $196.64M (95%)

Puts: $11.21M (5%)

Prior (08/11) $40.01M

Calls: $33.15M (83%)

Puts: $6.85M (17%)

Current vs Prior +419.56%

Calls: +493.18%

Puts: +63.53%

Prior 7-Day Total $1.23B

Calls: $982.19M (80%)

Puts: $247.34M (20%)

Prior 7-Day Average $175.65M

Calls: $140.31M (80%)

Puts: $35.33M (20%)

Current vs Prior 7-Day Avg +18.33%

Calls: +40.14%

Puts: -68.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 12:00pm) 0.17

Prior (08/11) 0.38

Current vs Prior -55.38%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -57.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 12:00pm) 2,385,376

Calls: 1,882,373 (79%)

Puts: 503,003 (21%)

Prior (08/11) 2,318,227

Calls: 1,826,942 (79%)

Puts: 491,285 (21%)

Current vs Prior +2.90%

Prior 7-Day Total 12,215,900

Calls: 9,018,176 (74%)

Puts: 3,197,724 (26%)

Prior 7-Day Average 1,745,128

Calls: 1,288,310 (74%)

Puts: 456,817 (26%)

Current vs Prior 7-Day Avg +36.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)

Current 0.46% | 1.65%1.65% | 3.13%2.08% | 6.34%

Prior 1.50% | 2.14%2.14% | 3.30%2.47% | 6.26%

Current vs Prior -69.17% | -22.79%-22.79% | -5.08%-15.69% | +1.24%

Prior 7-Day Avg 1.47% | 2.09%1.70% | 3.12%3.04% | 6.44%

Current vs 7-Day Avg -68.46% | -21.02%-2.95% | +0.48%-31.42% | -1.56%

Prior 7-Day Eod 1.50% | 2.14%2.15% | 3.29%2.48% | 6.27%

Current vs 7-Day Eod -69.17% | -22.79%-23.24% | -4.94%-15.86% | +1.00%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.02% | 5.97%

Calls: 14.89% | 5.80%

Puts: 19.15% | 6.15%

Prior 5.42% | 4.15%

Calls: 6.15% | 3.24%

Puts: 4.68% | 5.06%

Current vs Prior +214.02% | +43.86%

Prior 7-Day Avg 10.14% | 6.22%

Calls: 10.26% | 5.93%

Puts: 10.02% | 6.52%

Current vs 7-Day Avg +67.85% | -4.09%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($196.64M) vs puts ($11.21M). Massive premium surge with dollar volume up 420% vs prior. Unusually high activity with volume up 199% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (262,013 calls vs 44,338 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	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 998 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.00	Aug 12	63.30	63.80	$63.55	0.8%	25	1.00	4
$365.00	Sep 18	43.35	43.75	$43.55	0.9%	3	0.91	1.4K
$330.00	Aug 21	75.55	76.25	$75.90	0.9%	--	1.00	52
$343.00	Aug 12	62.25	62.85	$62.55	1.0%	36	1.00	3
$360.00	Aug 21	45.95	46.40	$46.18	1.0%	4	0.98	928

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 18	36.30	36.70	$36.50	1.1%	2	0.81	417
$450.00	Sep 18	45.35	45.85	$45.60	1.1%	--	0.86	16
$440.00	Aug 28	34.80	35.20	$35.00	1.1%	--	0.90	23
$485.00	Aug 21	78.95	79.90	$79.43	1.2%	1	1.00	500
$475.00	Sep 18	69.20	70.20	$69.70	1.4%	--	0.92	303

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.72, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.00	Aug 12	0.18	0.21	$0.20	15.0%	3.5K	0.21	967
$406.00	Aug 12	0.40	0.48	$0.44	18.2%	7.7K	0.40	667
$405.00	Aug 12	0.87	1.01	$0.94	14.9%	2.8K	0.64	2.4K
$420.00	Aug 14	0.26	0.30	$0.28	14.3%	711	0.07	7.1K
$416.00	Aug 14	0.46	0.55	$0.51	17.6%	161	0.12	341

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 12	0.41	0.49	$0.45	17.8%	1.9K	0.37	92
$406.00	Aug 12	0.85	1.03	$0.94	19.1%	1.3K	0.60	21
$396.00	Aug 14	0.45	0.49	$0.47	8.5%	86	0.12	245
$394.00	Aug 14	0.31	0.37	$0.34	17.6%	122	0.09	189
$395.00	Aug 14	0.37	0.44	$0.41	17.1%	851	0.10	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 615 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 12	65.20	65.85	$65.53	1.0%	21	1.00	7
$341.00	Aug 12	64.25	64.90	$64.58	1.0%	32	1.00	7
$342.00	Aug 12	63.30	63.80	$63.55	0.8%	25	1.00	4
$343.00	Aug 12	62.25	62.85	$62.55	1.0%	36	1.00	3
$344.00	Aug 12	61.25	61.85	$61.55	1.0%	61	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	54.10	54.90	$54.50	1.5%	1	1.00	5
$485.00	Aug 21	78.95	79.90	$79.43	1.2%	1	1.00	500
$445.00	Aug 12	39.05	39.75	$39.40	1.8%	1	1.00	--
$440.00	Aug 12	34.15	34.80	$34.47	1.9%	1	1.00	--
$417.00	Aug 12	11.15	11.80	$11.48	5.7%	16	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,261 active (total vol 305.7K, top 70.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 18	9.30	9.50	$9.40	2.1%	70.8K	0.41	26.2K
$410.00	Sep 18	11.30	11.45	$11.38	1.3%	56.2K	0.47	69.8K
$425.00	Sep 18	6.20	6.35	$6.28	2.4%	20.2K	0.30	41.3K
$450.00	Sep 18	2.24	2.30	$2.27	2.6%	16.5K	0.13	36.7K
$440.00	Sep 18	3.30	3.45	$3.38	4.4%	13.6K	0.18	17.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 12	0.41	0.49	$0.45	17.8%	1.9K	0.37	92
$400.00	Aug 14	1.03	1.12	$1.08	8.3%	1.7K	0.23	426
$400.00	Sep 18	9.00	9.20	$9.10	2.2%	1.7K	0.41	10.3K
$420.00	Sep 18	20.45	20.75	$20.60	1.5%	1.5K	0.65	7.8K
$404.00	Aug 12	0.16	0.22	$0.19	31.6%	1.5K	0.19	95

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 549 found (best R:R 1.22, avg 4.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$341.00	Aug 14	$0.45	$0.55	$0.45	100%	1.22	$340.45
$337.00	$338.00	Sep 18	$0.43	$0.57	$0.43	97%	1.33	$337.43
$343.00	$344.00	Aug 17	$0.55	$0.45	$0.55	100%	0.82	$343.55
$357.00	$358.00	Sep 18	$0.54	$0.46	$0.54	94%	0.85	$357.54
$470.00	$480.00	Sep 25	$0.37	$9.63	$0.37	8%	26.03	$470.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$371.00	$360.00	Aug 26	$0.18	$10.82	$0.18	5%	60.11	$370.82
$380.00	$375.00	Aug 26	$0.20	$4.80	$0.20	9%	24.00	$379.80
$355.00	$350.00	Sep 25	$0.19	$4.81	$0.19	7%	25.32	$354.81
$345.00	$335.00	Sep 25	$0.23	$9.77	$0.23	4%	42.48	$344.77
$358.00	$355.00	Sep 25	$0.13	$2.87	$0.13	8%	22.08	$357.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 0.77, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$407.00	$408.00	Aug 12	$0.13	$0.13	$0.87	79%	0.15	$407.13
$406.00	$407.00	Aug 26	$0.50	$0.50	$0.50	50%	1.00	$406.50
$406.00	$407.00	Aug 14	$0.47	$0.47	$0.53	51%	0.89	$406.47
$409.00	$410.00	Aug 21	$0.42	$0.42	$0.58	58%	0.72	$409.42
$416.00	$417.00	Aug 14	$0.10	$0.10	$0.90	88%	0.11	$416.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Aug 24	$2.17	$2.17	$2.83	52%	0.77	$402.83
$403.00	$400.00	Sep 25	$1.41	$1.41	$1.59	55%	0.89	$401.59
$399.00	$398.00	Sep 11	$0.47	$0.47	$0.53	61%	0.89	$398.53
$401.00	$400.00	Sep 11	$0.50	$0.50	$0.50	58%	1.00	$400.50
$400.00	$397.00	Sep 25	$1.25	$1.25	$1.75	59%	0.71	$398.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.42, cheapest $2.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Aug 12	Aug 14	$2.51	19.2%	24.5%
$406.00	Aug 12	Aug 14	$2.53	18.6%	25.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Aug 12	Aug 14	$2.31	19.2%	24.5%
$406.00	Aug 12	Aug 14	$2.31	18.6%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 487 found (cheapest 0.34% of stock, avg 5.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$405.00	Aug 12	$0.94	$0.45	$1.39	$403.61	$406.39	0.34%
$406.00	Aug 12	$0.44	$0.94	$1.38	$404.62	$407.38	0.34%
$407.00	Aug 12	$0.20	$1.65	$1.85	$405.15	$408.85	0.46%
$404.00	Aug 12	$1.76	$0.19	$1.95	$402.05	$405.95	0.48%
$408.00	Aug 12	$0.07	$2.50	$2.57	$405.43	$410.57	0.63%
$403.00	Aug 12	$2.65	$0.08	$2.73	$400.27	$405.73	0.67%
$409.00	Aug 12	$0.04	$3.50	$3.54	$405.46	$412.54	0.87%
$402.00	Aug 12	$3.60	$0.05	$3.65	$398.35	$405.65	0.90%
$410.00	Aug 12	$0.02	$4.45	$4.47	$405.53	$414.47	1.10%
$401.00	Aug 12	$4.55	$0.03	$4.58	$396.42	$405.58	1.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.03% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$408.00	$402.00	Aug 12	$0.07	$0.05	$0.12	$401.88	$408.12
$408.00	$403.00	Aug 12	$0.07	$0.08	$0.15	$402.85	$408.15
$408.00	$404.00	Aug 12	$0.07	$0.19	$0.26	$403.74	$408.26
$407.00	$402.00	Aug 12	$0.20	$0.05	$0.25	$401.75	$407.25
$407.00	$403.00	Aug 12	$0.20	$0.08	$0.28	$402.72	$407.28
$407.00	$404.00	Aug 12	$0.20	$0.19	$0.39	$403.61	$407.39
$408.00	$405.00	Aug 12	$0.07	$0.45	$0.52	$404.48	$408.52
$406.00	$402.00	Aug 12	$0.44	$0.05	$0.49	$401.51	$406.49
$406.00	$403.00	Aug 12	$0.44	$0.08	$0.52	$402.48	$406.52
$407.00	$405.00	Aug 12	$0.20	$0.45	$0.65	$404.35	$407.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 1.56, avg credit $0.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
395/396	415/416	Aug 26	$0.61	$0.39	39%	1.56	$395.39	$415.61
398/399	414/415	Aug 24	$0.63	$0.37	34%	1.70	$398.37	$414.63
390/391	414/415	Aug 24	$0.47	$0.53	50%	0.89	$390.53	$414.47
401/402	416/417	Aug 14	$0.40	$0.60	57%	0.67	$401.60	$416.40
383/384	415/416	Aug 26	$0.41	$0.59	56%	0.69	$383.59	$415.41
395/396	416/417	Aug 26	$0.56	$0.44	40%	1.27	$395.44	$416.56
397/398	414/415	Aug 21	$0.57	$0.43	39%	1.33	$397.43	$414.57
395/396	417/418	Aug 26	$0.54	$0.46	42%	1.17	$395.46	$417.54
396/397	416/417	Aug 14	$0.22	$0.78	74%	0.28	$396.78	$416.22
386/387	414/415	Aug 24	$0.41	$0.59	55%	0.69	$386.59	$414.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$415.00	$420.00	$425.00	Sep 11	$0.19	$4.81	11%	25.32
$420.00	$425.00	$430.00	Aug 28	$0.20	$4.80	11%	24.00
$403.00	$404.00	$405.00	Aug 12	$0.07	$0.93	29%	13.29
$425.00	$430.00	$435.00	Sep 11	$0.15	$4.85	9%	32.33
$410.00	$415.00	$420.00	Aug 17	$0.57	$4.43	23%	7.77

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$405.00	$406.00	$407.00	Aug 12	$0.22	$0.78	42%	3.55
$406.00	$407.00	$408.00	Aug 12	$0.14	$0.86	31%	6.14
$410.00	$415.00	$420.00	Sep 11	$0.30	$4.70	12%	15.67
$404.00	$405.00	$406.00	Aug 12	$0.23	$0.77	42%	3.35
$400.00	$405.00	$410.00	Aug 24	$0.66	$4.34	24%	6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 529 found (best net $-7.42, 515 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$415.00	1:2	Aug 17	-$0.02	$4.98
$404.00	$405.00	1:2	Aug 12	-$0.12	$0.88
$415.00	$420.00	1:2	Aug 17	-$0.02	$4.98
$420.00	$425.00	1:2	Aug 19	-$0.28	$4.72
$420.00	$425.00	1:2	Aug 17	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$415.00	1:2	Sep 25	-$7.42	$7.58
$475.00	$450.00	1:2	Sep 18	-$21.50	$3.50
$420.00	$410.00	1:2	Sep 4	-$5.10	$4.90
$415.00	$410.00	1:2	Aug 17	-$2.73	$2.27
$407.00	$406.00	1:2	Aug 12	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 192 found (best yield 3.29%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$408.00	Sep 25	$13.35	0.49	0.6%	3.29%	3.91%	3	53
$409.00	Sep 25	$12.90	0.48	0.9%	3.18%	4.04%	7	5
$410.00	Sep 25	$12.45	0.47	1.1%	3.07%	4.18%	32	76
$407.00	Sep 25	$13.80	0.50	0.4%	3.40%	3.77%	23	42
$406.00	Sep 25	$14.25	0.51	0.1%	3.51%	3.63%	41	7
$415.00	Sep 25	$10.40	0.42	2.3%	2.56%	4.90%	27	91
$420.00	Sep 25	$8.70	0.37	3.6%	2.15%	5.72%	35	153
$425.00	Sep 25	$7.20	0.32	4.8%	1.78%	6.58%	167	231
$410.00	Sep 18	$11.30	0.47	1.1%	2.79%	3.89%	56.2K	69.8K
$406.00	Sep 18	$13.05	0.51	0.1%	3.22%	3.34%	156	78

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 262,013

Total Puts 44,338

Put/Call Ratio 0.17

Net Difference 217,675

Prior's Put/Call Breakdown

Total Calls 74,341

Total Puts 28,191

Put/Call Ratio 0.38

Net Difference 46,150

Prior 7-Day Put/Call Summary

Total Calls 1,861,887

Total Puts 535,051

Average Put/Call Ratio 0.40

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