GLD - Options Database

GLD

SPDR Gold Shares

$403.60 +0.66%

(8/12 12:00) ◀

Wednesday, August 12, 2026 (1:00pm)

▶ (8/12 14:00)

◀ 8/12 13:00 ▶

Option Volume

Detail

ℹ

Current (08/12 1:00pm) 336,142

Calls: 281,263 (84%)

Puts: 54,879 (16%)

Prior (08/11) 116,168

Calls: 82,221 (71%)

Puts: 33,947 (29%)

Current vs Prior +189.36%

Calls: +242.08% (Calls)

Puts: +61.66% (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 -1.83%

Calls: +5.74%

Puts: -28.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 1:00pm) $204.38M

Calls: $189.16M (93%)

Puts: $15.21M (7%)

Prior (08/11) $44.69M

Calls: $37.03M (83%)

Puts: $7.66M (17%)

Current vs Prior +357.31%

Calls: +410.84%

Puts: +98.56%

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 +16.36%

Calls: +34.82%

Puts: -56.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 1:00pm) 0.20

Prior (08/11) 0.41

Current vs Prior -52.74%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -51.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 1:00pm) 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 0.48% | 1.67%1.67% | 3.10%2.08% | 6.30%

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

Current vs Prior -68.37% | -21.84%-21.85% | -5.91%-15.99% | +0.65%

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

Current vs 7-Day Avg -67.64% | -20.06%-1.76% | -0.40%-31.67% | -2.13%

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

Current vs 7-Day Eod -68.37% | -21.84%-22.30% | -5.77%-16.16% | +0.41%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.90% | 4.46%

Calls: 17.31% | 4.25%

Puts: 12.50% | 4.66%

Prior 5.42% | 4.15%

Calls: 6.15% | 3.24%

Puts: 4.68% | 5.06%

Current vs Prior +174.91% | +7.47%

Prior 7-Day Avg 10.14% | 6.22%

Calls: 10.26% | 5.93%

Puts: 10.02% | 6.52%

Current vs 7-Day Avg +46.94% | -28.35%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($189.16M) vs puts ($15.21M). Massive premium surge with dollar volume up 357% vs prior. Unusually high activity with volume up 189% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (281,263 calls vs 54,879 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
13:00	BULLISH	BULLISH	BULLISH
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 1,028 of results (avg 3.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 12	78.40	79.00	$78.70	0.8%	13	1.00	1
$341.00	Aug 14	62.60	63.10	$62.85	0.8%	15	0.99	--
$330.00	Aug 12	73.40	74.00	$73.70	0.8%	13	1.00	--
$343.00	Aug 14	60.55	61.10	$60.83	0.9%	6	0.99	--
$344.00	Aug 12	59.40	59.95	$59.68	0.9%	73	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	47.05	47.45	$47.25	0.8%	--	0.88	16
$430.00	Sep 25	30.05	30.40	$30.23	1.2%	1	0.74	7
$425.00	Sep 18	25.40	25.70	$25.55	1.2%	1	0.72	325
$440.00	Sep 18	37.90	38.35	$38.13	1.2%	2	0.83	417
$450.00	Aug 21	46.10	46.65	$46.38	1.2%	--	1.00	64

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.73, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$404.00	Aug 12	0.45	0.53	$0.49	16.3%	2.7K	0.41	2.3K
$414.00	Aug 14	0.49	0.53	$0.51	7.8%	178	0.12	297
$413.00	Aug 14	0.58	0.63	$0.61	8.2%	137	0.14	1.2K
$425.00	Aug 14	0.11	0.12	$0.12	8.3%	168	0.03	2.5K
$412.00	Aug 14	0.69	0.76	$0.73	9.6%	226	0.17	234

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$403.00	Aug 12	0.40	0.46	$0.43	14.0%	1.8K	0.36	328
$404.00	Aug 12	0.82	0.93	$0.88	12.5%	2.1K	0.59	95
$394.00	Aug 14	0.47	0.53	$0.50	12.0%	130	0.12	189
$395.00	Aug 14	0.57	0.64	$0.61	11.5%	931	0.14	1.5K
$396.00	Aug 14	0.70	0.77	$0.74	9.5%	159	0.17	245

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 630 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 12	78.40	79.00	$78.70	0.8%	13	1.00	1
$330.00	Aug 12	73.40	74.00	$73.70	0.8%	13	1.00	--
$350.00	Aug 12	53.40	53.95	$53.68	1.0%	47	1.00	3
$353.00	Aug 12	50.40	50.95	$50.68	1.1%	14	1.00	3
$365.00	Aug 12	38.35	38.95	$38.65	1.6%	36	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$408.00	Aug 12	4.05	4.75	$4.40	15.9%	32	1.00	10
$409.00	Aug 12	5.05	5.65	$5.35	11.2%	2	1.00	6
$410.00	Aug 12	6.05	6.55	$6.30	7.9%	5	1.00	29
$411.00	Aug 12	7.05	7.65	$7.35	8.2%	2	1.00	16
$412.00	Aug 12	8.05	8.60	$8.32	6.6%	17	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,321 active (total vol 335.1K, top 71.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 18	8.45	8.65	$8.55	2.3%	71.1K	0.39	26.2K
$410.00	Sep 18	10.30	10.50	$10.40	1.9%	56.3K	0.44	69.8K
$425.00	Sep 18	5.60	5.70	$5.65	1.8%	20.4K	0.28	41.3K
$450.00	Sep 18	1.97	2.06	$2.02	4.5%	16.6K	0.12	36.7K
$440.00	Sep 18	3.00	3.05	$3.03	1.7%	13.7K	0.17	17.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 14	1.57	1.66	$1.62	5.6%	3.6K	0.31	426
$405.00	Aug 12	1.49	1.65	$1.57	10.2%	2.9K	0.80	92
$404.00	Aug 12	0.82	0.93	$0.88	12.5%	2.1K	0.59	95
$403.00	Aug 12	0.40	0.46	$0.43	14.0%	1.8K	0.36	328
$400.00	Sep 18	9.75	9.95	$9.85	2.0%	1.7K	0.43	10.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.2%, max 4.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$402.00	Aug 12	Sep 25	23.6%	22.6%	4.5%	391	938

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$402.00	Aug 12	Sep 18	23.6%	22.7%	3.9%	900	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 577 found (best R:R 1.70, avg 4.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$336.00	$337.00	Sep 18	$0.37	$0.63	$0.37	97%	1.70	$336.37
$342.00	$343.00	Sep 18	$0.42	$0.58	$0.42	97%	1.38	$342.42
$366.00	$367.00	Aug 28	$0.58	$0.42	$0.58	95%	0.72	$366.58
$470.00	$480.00	Sep 25	$0.30	$9.70	$0.30	8%	32.33	$470.30
$425.00	$430.00	Sep 25	$1.10	$3.90	$1.10	30%	3.55	$426.10

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
$345.00	$335.00	Sep 25	$0.23	$9.77	$0.23	5%	42.48	$344.77
$375.00	$371.00	Aug 26	$0.14	$3.86	$0.14	7%	27.57	$374.86
$358.00	$355.00	Sep 25	$0.16	$2.84	$0.16	8%	17.75	$357.84
$355.00	$350.00	Sep 25	$0.24	$4.76	$0.24	7%	19.83	$354.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 424 found (best R:R 0.82, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$404.00	$405.00	Aug 12	$0.31	$0.31	$0.69	59%	0.45	$404.31
$404.00	$405.00	Aug 14	$0.48	$0.48	$0.52	51%	0.92	$404.48
$409.00	$410.00	Sep 11	$0.45	$0.45	$0.55	56%	0.82	$409.45
$405.00	$406.00	Aug 12	$0.11	$0.11	$0.89	80%	0.12	$405.11
$404.00	$405.00	Aug 28	$0.50	$0.50	$0.50	50%	1.00	$404.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$397.00	Sep 25	$1.35	$1.35	$1.65	56%	0.82	$398.65
$403.00	$400.00	Sep 25	$1.45	$1.45	$1.55	52%	0.94	$401.55
$394.00	$392.00	Sep 25	$0.77	$0.77	$1.23	64%	0.63	$393.23
$403.00	$402.00	Aug 21	$0.51	$0.51	$0.49	53%	1.04	$402.49
$402.00	$401.00	Sep 4	$0.50	$0.50	$0.50	54%	1.00	$401.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.42, cheapest $2.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$403.00	Aug 12	Aug 14	$2.49	22.4%	25.0%
$404.00	Aug 12	Aug 14	$2.53	21.6%	25.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$403.00	Aug 12	Aug 14	$2.32	22.4%	25.0%
$404.00	Aug 12	Aug 14	$2.34	21.6%	25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.34% of stock, avg 5.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$404.00	Aug 12	$0.49	$0.88	$1.37	$402.63	$405.37	0.34%
$403.00	Aug 12	$1.04	$0.43	$1.47	$401.53	$404.47	0.36%
$405.00	Aug 12	$0.18	$1.57	$1.75	$403.25	$406.75	0.43%
$402.00	Aug 12	$1.80	$0.19	$1.99	$400.01	$403.99	0.49%
$406.00	Aug 12	$0.07	$2.49	$2.56	$403.44	$408.56	0.63%
$401.00	Aug 12	$2.72	$0.09	$2.81	$398.19	$403.81	0.70%
$407.00	Aug 12	$0.04	$3.35	$3.39	$403.61	$410.39	0.84%
$400.00	Aug 12	$3.70	$0.05	$3.75	$396.25	$403.75	0.93%
$408.00	Aug 12	$0.02	$4.40	$4.42	$403.58	$412.42	1.10%
$399.00	Aug 12	$4.72	$0.03	$4.75	$394.25	$403.75	1.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.03% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$406.00	$400.00	Aug 12	$0.07	$0.05	$0.12	$399.88	$406.12
$406.00	$401.00	Aug 12	$0.07	$0.09	$0.16	$400.84	$406.16
$406.00	$402.00	Aug 12	$0.07	$0.19	$0.26	$401.74	$406.26
$405.00	$400.00	Aug 12	$0.18	$0.05	$0.23	$399.77	$405.23
$405.00	$401.00	Aug 12	$0.18	$0.09	$0.27	$400.73	$405.27
$405.00	$402.00	Aug 12	$0.18	$0.19	$0.37	$401.63	$405.37
$406.00	$403.00	Aug 12	$0.07	$0.43	$0.50	$402.50	$406.50
$405.00	$403.00	Aug 12	$0.18	$0.43	$0.61	$402.39	$405.61
$404.00	$400.00	Aug 12	$0.49	$0.05	$0.54	$399.46	$404.54
$404.00	$401.00	Aug 12	$0.49	$0.09	$0.58	$400.42	$404.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 0.75, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
386/387	415/416	Aug 26	$0.43	$0.57	54%	0.75	$386.57	$415.43
383/384	415/416	Aug 26	$0.39	$0.61	57%	0.64	$383.61	$415.39
386/387	413/414	Aug 28	$0.49	$0.51	46%	0.96	$386.51	$413.49
389/390	413/414	Aug 28	$0.53	$0.47	42%	1.13	$389.47	$413.53
381/382	413/414	Aug 28	$0.43	$0.57	52%	0.75	$381.57	$413.43
386/387	411/412	Aug 19	$0.35	$0.65	60%	0.54	$386.65	$411.35
380/381	413/414	Aug 28	$0.42	$0.58	53%	0.72	$380.58	$413.42
386/387	409/410	Aug 19	$0.40	$0.60	55%	0.67	$386.60	$409.40
385/386	413/414	Aug 28	$0.47	$0.53	48%	0.89	$385.53	$413.47
388/389	413/414	Aug 28	$0.51	$0.49	44%	1.04	$388.49	$413.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 280 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$425.00	$430.00	$435.00	Sep 25	$0.12	$4.88	8%	40.67
$425.00	$430.00	$435.00	Aug 24	$0.10	$4.90	7%	49.00
$415.00	$420.00	$425.00	Sep 18	$0.20	$4.80	10%	24.00
$410.00	$415.00	$420.00	Aug 17	$0.46	$4.54	19%	9.87
$430.00	$435.00	$440.00	Sep 11	$0.12	$4.88	7%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Aug 21	$0.14	$9.86	6%	70.43
$430.00	$440.00	$450.00	Sep 18	$0.54	$9.46	12%	17.52
$410.00	$415.00	$420.00	Sep 18	$0.22	$4.78	11%	21.73
$402.00	$403.00	$404.00	Aug 12	$0.21	$0.79	40%	3.76
$403.00	$404.00	$405.00	Aug 12	$0.24	$0.76	44%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 516 found (best net $-8.23, 503 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$382.00	1:2	Sep 25	-$13.96	$3.04
$402.00	$403.00	1:2	Aug 12	-$0.28	$0.72
$415.00	$420.00	1:2	Aug 17	-$0.04	$4.96
$420.00	$425.00	1:2	Aug 19	-$0.26	$4.74
$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	-$8.23	$6.77
$420.00	$410.00	1:2	Sep 4	-$5.90	$4.10
$405.00	$404.00	1:2	Aug 12	-$0.19	$0.81
$406.00	$405.00	1:2	Aug 12	-$0.65	$0.35
$415.00	$410.00	1:2	Aug 17	-$3.88	$1.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 3.52%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$404.00	Sep 25	$14.20	0.51	0.1%	3.52%	3.62%	2	37
$405.00	Sep 25	$13.70	0.50	0.3%	3.39%	3.74%	37	105
$406.00	Sep 25	$13.25	0.49	0.6%	3.28%	3.88%	41	7
$407.00	Sep 25	$12.80	0.48	0.8%	3.17%	4.01%	23	42
$408.00	Sep 25	$12.35	0.47	1.1%	3.06%	4.15%	10	53
$409.00	Sep 25	$11.90	0.46	1.3%	2.95%	4.29%	7	5
$410.00	Sep 25	$11.50	0.45	1.6%	2.85%	4.44%	34	76
$415.00	Sep 25	$9.60	0.40	2.8%	2.38%	5.20%	33	91
$420.00	Sep 25	$8.00	0.35	4.1%	1.98%	6.05%	68	153
$406.00	Sep 18	$12.05	0.49	0.6%	2.99%	3.58%	169	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 281,263

Total Puts 54,879

Put/Call Ratio 0.20

Net Difference 226,384

Prior's Put/Call Breakdown

Total Calls 82,221

Total Puts 33,947

Put/Call Ratio 0.41

Net Difference 48,274

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