GLD - Options Database

GLD

SPDR Gold Shares

$403.46 +0.62%

(8/12 13:00) ◀

Wednesday, August 12, 2026 (2:00pm)

▶ (8/12 15:00)

◀ 8/12 14:00 ▶

Option Volume

Detail

ℹ

Current (08/12 2:00pm) 353,751

Calls: 294,023 (83%)

Puts: 59,728 (17%)

Prior (08/11) 135,960

Calls: 98,138 (72%)

Puts: 37,822 (28%)

Current vs Prior +160.19%

Calls: +199.60% (Calls)

Puts: +57.92% (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 +3.31%

Calls: +10.54%

Puts: -21.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 2:00pm) $204.65M

Calls: $189.02M (92%)

Puts: $15.63M (8%)

Prior (08/11) $51.71M

Calls: $42.32M (82%)

Puts: $9.39M (18%)

Current vs Prior +295.74%

Calls: +346.62%

Puts: +66.44%

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 +16.51%

Calls: +34.71%

Puts: -55.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 2:00pm) 0.20

Prior (08/11) 0.39

Current vs Prior -47.29%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -49.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 2:00pm) 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 0.37% | 1.61%1.61% | 3.04%2.02% | 6.22%

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

Current vs Prior -75.61% | -24.71%-24.71% | -7.98%-18.07% | -0.70%

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

Current vs 7-Day Avg -75.04% | -22.99%-5.36% | -2.59%-33.36% | -3.45%

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

Current vs 7-Day Eod -75.61% | -24.71%-25.15% | -7.84%-18.23% | -0.94%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.72% | 4.57%

Calls: 28.77% | 5.97%

Puts: 14.67% | 3.17%

Prior 5.42% | 4.15%

Calls: 6.15% | 3.24%

Puts: 4.68% | 5.06%

Current vs Prior +300.74% | +10.12%

Prior 7-Day Avg 10.14% | 6.22%

Calls: 10.26% | 5.93%

Puts: 10.02% | 6.52%

Current vs 7-Day Avg +114.20% | -26.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($189.02M) vs puts ($15.63M). Massive premium surge with dollar volume up 296% vs prior. Unusually high activity with volume up 160% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (294,023 calls vs 59,728 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
14:00	BULLISH	BULLISH	BULLISH
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 1,048 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	14.75	14.85	$14.80	0.7%	1.1K	0.56	49.5K
$370.00	Sep 11	36.05	36.40	$36.22	1.0%	2	0.90	37
$330.00	Aug 21	73.75	74.50	$74.13	1.0%	--	1.00	52
$325.00	Aug 21	78.65	79.45	$79.05	1.0%	--	1.00	66
$372.00	Sep 4	33.50	33.85	$33.67	1.0%	--	0.91	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	47.10	47.45	$47.28	0.7%	--	0.88	16
$440.00	Sep 18	37.90	38.25	$38.08	0.9%	2	0.83	417
$430.00	Sep 18	29.35	29.65	$29.50	1.0%	7	0.77	973
$408.00	Sep 18	13.80	13.95	$13.88	1.1%	3	0.54	15
$420.00	Sep 18	21.55	21.80	$21.68	1.2%	1.5K	0.67	7.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.67, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$404.00	Aug 12	0.20	0.24	$0.22	18.2%	4.1K	0.31	2.3K
$416.00	Aug 14	0.31	0.37	$0.34	17.6%	168	0.09	341
$414.00	Aug 14	0.44	0.48	$0.46	8.7%	199	0.11	297
$425.00	Aug 14	0.10	0.12	$0.11	18.2%	200	0.03	2.5K
$413.00	Aug 14	0.52	0.57	$0.54	9.3%	164	0.13	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$403.00	Aug 12	0.24	0.28	$0.26	15.4%	2.3K	0.34	328
$404.00	Aug 12	0.69	0.80	$0.75	14.7%	2.7K	0.69	95
$394.00	Aug 14	0.42	0.50	$0.46	17.4%	150	0.12	189
$395.00	Aug 14	0.54	0.60	$0.57	10.5%	996	0.14	1.5K
$396.00	Aug 14	0.67	0.73	$0.70	8.6%	200	0.17	245

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 636 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 12	78.10	78.95	$78.53	1.1%	14	1.00	1
$330.00	Aug 12	72.95	73.95	$73.45	1.4%	13	1.00	--
$335.00	Aug 12	68.10	68.95	$68.53	1.2%	4	1.00	--
$340.00	Aug 12	63.10	63.95	$63.53	1.3%	27	1.00	7
$341.00	Aug 12	62.10	62.95	$62.53	1.4%	34	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	45.95	46.75	$46.35	1.7%	--	1.00	64
$460.00	Aug 21	55.95	56.75	$56.35	1.4%	1	1.00	5
$445.00	Aug 12	41.05	42.00	$41.53	2.3%	1	1.00	--
$440.00	Aug 12	36.05	36.95	$36.50	2.5%	1	1.00	--
$418.00	Aug 12	14.10	15.05	$14.58	6.5%	15	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,355 active (total vol 352.0K, top 71.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 18	8.25	8.45	$8.35	2.4%	71.3K	0.38	26.2K
$410.00	Sep 18	10.05	10.25	$10.15	2.0%	56.6K	0.44	69.8K
$425.00	Sep 18	5.40	5.50	$5.45	1.8%	20.6K	0.28	41.3K
$450.00	Sep 18	1.91	1.97	$1.94	3.1%	16.9K	0.12	36.7K
$440.00	Sep 18	2.89	2.95	$2.92	2.1%	13.7K	0.17	17.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 14	1.54	1.58	$1.56	2.6%	3.8K	0.32	426
$405.00	Aug 12	1.32	1.72	$1.52	26.3%	3.1K	0.92	92
$404.00	Aug 12	0.69	0.80	$0.75	14.7%	2.7K	0.69	95
$403.00	Aug 12	0.24	0.28	$0.26	15.4%	2.3K	0.34	328
$400.00	Sep 18	9.65	9.80	$9.73	1.5%	1.8K	0.44	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. -- 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. 574 found (best R:R 0.72, avg 4.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$376.00	$377.00	Aug 19	$0.58	$0.42	$0.58	97%	0.72	$376.58
$342.00	$343.00	Sep 18	$0.62	$0.38	$0.62	97%	0.61	$342.62
$366.00	$367.00	Aug 28	$0.63	$0.37	$0.63	95%	0.59	$366.63
$470.00	$480.00	Sep 25	$0.30	$9.70	$0.30	7%	32.33	$470.30
$430.00	$435.00	Sep 25	$0.90	$4.10	$0.90	26%	4.56	$430.90

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
$375.00	$371.00	Aug 26	$0.12	$3.88	$0.12	6%	32.33	$374.88
$345.00	$335.00	Sep 25	$0.23	$9.77	$0.23	5%	42.48	$344.77
$380.00	$375.00	Aug 26	$0.27	$4.73	$0.27	10%	17.52	$379.73
$355.00	$350.00	Sep 25	$0.22	$4.78	$0.22	7%	21.73	$354.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 found (best R:R 1.00, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$404.00	$405.00	Aug 12	$0.18	$0.18	$0.82	69%	0.22	$404.18
$405.00	$406.00	Aug 14	$0.43	$0.43	$0.57	57%	0.75	$405.43
$404.00	$405.00	Aug 17	$0.48	$0.48	$0.52	52%	0.92	$404.48
$410.00	$415.00	Aug 17	$0.84	$0.84	$4.16	73%	0.20	$410.84
$405.00	$406.00	Aug 19	$0.45	$0.45	$0.55	54%	0.82	$405.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$403.00	$400.00	Sep 25	$1.50	$1.50	$1.50	52%	1.00	$401.50
$402.00	$401.00	Aug 19	$0.52	$0.52	$0.48	56%	1.08	$401.48
$397.00	$396.00	Sep 25	$0.45	$0.45	$0.55	60%	0.82	$396.55
$403.00	$402.00	Aug 26	$0.52	$0.52	$0.48	52%	1.08	$402.48
$395.00	$394.00	Sep 11	$0.40	$0.40	$0.60	64%	0.67	$394.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.52, cheapest $2.44)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$403.00	Aug 12	Aug 14	$2.62	17.7%	24.4%
$404.00	Aug 12	Aug 14	$2.61	17.0%	24.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$403.00	Aug 12	Aug 14	$2.44	17.7%	24.4%
$404.00	Aug 12	Aug 14	$2.40	17.0%	24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 504 found (cheapest 0.24% of stock, avg 5.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$404.00	Aug 12	$0.22	$0.75	$0.97	$403.03	$404.97	0.24%
$403.00	Aug 12	$0.73	$0.26	$0.99	$402.01	$403.99	0.25%
$402.00	Aug 12	$1.51	$0.07	$1.58	$400.42	$403.58	0.39%
$405.00	Aug 12	$0.04	$1.52	$1.56	$403.44	$406.56	0.39%
$406.00	Aug 12	$0.02	$2.40	$2.42	$403.58	$408.42	0.60%
$401.00	Aug 12	$2.64	$0.03	$2.67	$398.33	$403.67	0.66%
$407.00	Aug 12	$0.01	$3.53	$3.54	$403.46	$410.54	0.88%
$400.00	Aug 12	$3.65	$0.02	$3.67	$396.33	$403.67	0.91%
$408.00	Aug 12	$0.01	$4.40	$4.41	$403.59	$412.41	1.09%
$399.00	Aug 12	$4.68	$0.02	$4.70	$394.30	$403.70	1.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.03% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$405.00	$402.00	Aug 12	$0.04	$0.07	$0.11	$401.89	$405.11
$404.00	$402.00	Aug 12	$0.22	$0.07	$0.29	$401.71	$404.29
$405.00	$403.00	Aug 12	$0.04	$0.26	$0.30	$402.70	$405.30
$404.00	$403.00	Aug 12	$0.22	$0.26	$0.48	$402.52	$404.48
$408.00	$399.00	Aug 14	$1.39	$1.27	$2.66	$396.34	$410.66
$408.00	$400.00	Aug 14	$1.39	$1.56	$2.95	$397.05	$410.95
$407.00	$399.00	Aug 14	$1.66	$1.27	$2.93	$396.07	$409.93
$407.00	$400.00	Aug 14	$1.66	$1.56	$3.22	$396.78	$410.22
$408.00	$401.00	Aug 14	$1.39	$1.87	$3.26	$397.74	$411.26
$407.00	$401.00	Aug 14	$1.66	$1.87	$3.53	$397.47	$410.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 found (best R:R 1.38, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
398/399	413/414	Aug 19	$0.58	$0.42	41%	1.38	$398.42	$413.58
398/399	411/412	Aug 19	$0.61	$0.39	36%	1.56	$398.39	$411.61
398/399	409/410	Aug 19	$0.66	$0.34	31%	1.94	$398.34	$409.66
395/396	413/414	Aug 19	$0.47	$0.53	49%	0.89	$395.53	$413.47
389/390	413/414	Aug 19	$0.34	$0.66	62%	0.52	$389.66	$413.34
398/399	410/411	Aug 19	$0.62	$0.38	34%	1.63	$398.38	$410.62
396/397	413/414	Aug 19	$0.49	$0.51	46%	0.96	$396.51	$413.49
397/398	412/413	Aug 21	$0.60	$0.40	36%	1.50	$397.40	$412.60
395/396	412/413	Aug 21	$0.55	$0.45	40%	1.22	$395.45	$412.55
389/390	412/413	Aug 21	$0.43	$0.57	52%	0.75	$389.57	$412.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$415.00	$420.00	Sep 18	$0.15	$4.85	11%	32.33
$402.00	$403.00	$404.00	Aug 12	$0.27	$0.73	58%	2.70
$425.00	$430.00	$435.00	Aug 28	$0.12	$4.88	8%	40.67
$425.00	$430.00	$435.00	Sep 18	$0.14	$4.86	8%	34.71
$435.00	$440.00	$445.00	Sep 18	$0.08	$4.92	6%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Aug 21	$0.12	$9.88	6%	82.33
$410.00	$415.00	$420.00	Sep 18	$0.19	$4.81	11%	25.32
$403.00	$404.00	$405.00	Aug 12	$0.28	$0.72	58%	2.57
$402.00	$403.00	$404.00	Aug 12	$0.30	$0.70	57%	2.33
$420.00	$425.00	$430.00	Sep 18	$0.18	$4.82	9%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 532 found (best net $-8.17, 516 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$382.00	1:2	Sep 25	-$13.68	$3.32
$401.00	$402.00	1:2	Aug 12	-$0.38	$0.62
$415.00	$420.00	1:2	Aug 17	-$0.07	$4.93
$420.00	$425.00	1:2	Aug 19	-$0.29	$4.71
$420.00	$425.00	1:2	Aug 17	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$415.00	1:2	Sep 25	-$8.17	$6.83
$420.00	$410.00	1:2	Sep 4	-$5.75	$4.25
$406.00	$405.00	1:2	Aug 12	-$0.64	$0.36
$415.00	$410.00	1:2	Aug 17	-$3.85	$1.15
$405.00	$400.00	1:2	Aug 24	-$2.00	$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 3.46%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$404.00	Sep 25	$13.95	0.51	0.1%	3.46%	3.59%	2	37
$405.00	Sep 25	$13.45	0.50	0.4%	3.33%	3.72%	51	105
$406.00	Sep 25	$13.00	0.49	0.6%	3.22%	3.85%	41	7
$407.00	Sep 25	$12.55	0.48	0.9%	3.11%	3.99%	23	42
$408.00	Sep 25	$12.10	0.47	1.1%	3.00%	4.12%	10	53
$409.00	Sep 25	$11.65	0.46	1.4%	2.89%	4.26%	11	5
$410.00	Sep 25	$11.25	0.45	1.6%	2.79%	4.41%	35	76
$415.00	Sep 25	$9.35	0.39	2.9%	2.32%	5.18%	33	91
$420.00	Sep 25	$7.75	0.34	4.1%	1.92%	6.02%	77	153
$405.00	Sep 18	$12.25	0.50	0.4%	3.04%	3.42%	890	5.1K

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 294,023

Total Puts 59,728

Put/Call Ratio 0.20

Net Difference 234,295

Prior's Put/Call Breakdown

Total Calls 98,138

Total Puts 37,822

Put/Call Ratio 0.39

Net Difference 60,316

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