GLD - Options Database

GLD

SPDR Gold Shares

$403.00 +1.01%

(8/14 11:00) ◀

Friday, August 14, 2026 (12:00pm)

▶ (8/14 13:00)

◀ 8/14 12:00 ▶

Option Volume

Detail

ℹ

Current (08/14 12:00pm) 142,616

Calls: 70,553 (49%)

Puts: 72,063 (51%)

Prior (08/13) 99,449

Calls: 64,026 (64%)

Puts: 35,423 (36%)

Current vs Prior +43.41%

Calls: +10.19% (Calls)

Puts: +103.44% (Puts)

Prior 7-Day Total 2,729,313

Calls: 2,151,356 (79%)

Puts: 577,957 (21%)

Prior 7-Day Average 389,901

Calls: 307,336 (79%)

Puts: 82,565 (21%)

Current vs Prior 7-Day Avg -63.42%

Calls: -77.04%

Puts: -12.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 12:00pm) $39.47M

Calls: $31.02M (79%)

Puts: $8.45M (21%)

Prior (08/13) $26.71M

Calls: $19.35M (72%)

Puts: $7.36M (28%)

Current vs Prior +47.75%

Calls: +60.30%

Puts: +14.75%

Prior 7-Day Total $1.42B

Calls: $1.19B (84%)

Puts: $231.84M (16%)

Prior 7-Day Average $203.30M

Calls: $170.18M (84%)

Puts: $33.12M (16%)

Current vs Prior 7-Day Avg -80.59%

Calls: -81.77%

Puts: -74.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 12:00pm) 1.02

Prior (08/13) 0.55

Current vs Prior +84.62%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +206.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 12:00pm) 2,490,038

Calls: 1,972,186 (79%)

Puts: 517,852 (21%)

Prior (08/13) 2,445,614

Calls: 1,944,191 (79%)

Puts: 501,423 (21%)

Current vs Prior +1.82%

Prior 7-Day Total 14,782,554

Calls: 11,292,178 (76%)

Puts: 3,490,376 (24%)

Prior 7-Day Average 2,111,793

Calls: 1,613,168 (76%)

Puts: 498,625 (24%)

Current vs Prior 7-Day Avg +17.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.32% | 1.04%0.32% | 2.16%1.04% | 5.45%

Prior 1.12% | 1.54%1.12% | 2.50%1.54% | 5.63%

Current vs Prior -71.27% | -32.12%-71.27% | -13.50%-32.12% | -3.34%

Prior 7-Day Avg 1.52% | 2.05%1.54% | 3.03%2.61% | 6.32%

Current vs 7-Day Avg -78.73% | -48.95%-79.08% | -28.47%-59.92% | -13.82%

Prior 7-Day Eod 1.12% | 1.54%1.11% | 2.50%1.55% | 5.63%

Current vs 7-Day Eod -71.27% | -32.12%-71.01% | -13.50%-32.45% | -3.34%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.46% | 5.22%

Calls: 7.69% | 5.16%

Puts: 9.23% | 5.29%

Prior 5.79% | 4.21%

Calls: 5.91% | 4.44%

Puts: 5.67% | 3.99%

Current vs Prior +46.11% | +23.99%

Prior 7-Day Avg 9.10% | 5.63%

Calls: 9.16% | 5.23%

Puts: 9.05% | 6.04%

Current vs 7-Day Avg -7.06% | -7.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($31.02M) vs puts ($8.45M). Slightly bearish P/C ratio of 1.02. P/C ratio rising 85% - increased hedging/bearish positioning. Call-heavy open interest (1,972,186 calls vs 517,852 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	NEUTRAL	MIXED
11:00	BULLISH	NEUTRAL	MIXED
10:00	BULLISH	BEARISH	BEARISH

📈 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 932 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 14	72.60	73.15	$72.88	0.8%	--	1.00	20
$325.00	Aug 14	77.60	78.20	$77.90	0.8%	1	1.00	11
$325.00	Aug 24	77.85	78.50	$78.18	0.8%	1	1.00	1
$340.00	Aug 14	62.60	63.15	$62.88	0.9%	42	1.00	7
$335.00	Aug 14	67.60	68.20	$67.90	0.9%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 18	37.70	38.10	$37.90	1.1%	--	0.86	417
$450.00	Sep 25	47.35	47.95	$47.65	1.3%	1	0.90	2
$450.00	Aug 21	46.80	47.40	$47.10	1.3%	--	0.99	62
$430.00	Sep 18	28.80	29.20	$29.00	1.4%	--	0.80	971
$475.00	Sep 18	71.60	72.60	$72.10	1.4%	--	1.00	300

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.67, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$404.00	Aug 14	0.26	0.29	$0.28	10.7%	5.0K	0.27	2.4K
$403.00	Aug 14	0.62	0.67	$0.65	7.7%	5.3K	0.50	1.1K
$410.00	Aug 17	0.25	0.30	$0.28	17.9%	983	0.10	6.6K
$409.00	Aug 17	0.36	0.40	$0.38	10.5%	96	0.14	182
$408.00	Aug 17	0.49	0.54	$0.52	9.6%	240	0.18	255

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$403.00	Aug 14	0.62	0.68	$0.65	9.2%	1.1K	0.51	456
$390.00	Aug 17	0.07	0.08	$0.08	12.5%	797	0.03	1.5K
$397.00	Aug 17	0.37	0.43	$0.40	15.0%	180	0.14	202
$398.00	Aug 17	0.50	0.56	$0.53	11.3%	184	0.18	132
$399.00	Aug 17	0.68	0.75	$0.72	9.7%	68	0.23	235

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 582 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 14	77.60	78.20	$77.90	0.8%	1	1.00	11
$330.00	Aug 14	72.60	73.15	$72.88	0.8%	--	1.00	20
$335.00	Aug 14	67.60	68.20	$67.90	0.9%	--	1.00	21
$340.00	Aug 14	62.60	63.15	$62.88	0.9%	42	1.00	7
$341.00	Aug 14	61.60	62.20	$61.90	1.0%	54	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Sep 18	71.60	72.60	$72.10	1.4%	--	1.00	300
$425.00	Aug 14	21.85	22.35	$22.10	2.3%	1	1.00	--
$417.00	Aug 14	13.85	14.40	$14.13	3.9%	1	1.00	--
$419.00	Aug 14	15.85	16.35	$16.10	3.1%	3	1.00	--
$420.00	Aug 14	16.85	17.40	$17.13	3.2%	4	0.99	10

Most actively traded options today. High liquidity = easy entry/exit. 1,047 active (total vol 141.9K, top 25.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$403.00	Aug 14	0.62	0.67	$0.65	7.7%	5.3K	0.50	1.1K
$404.00	Aug 14	0.26	0.29	$0.28	10.7%	5.0K	0.27	2.4K
$400.00	Aug 14	2.77	3.25	$3.01	15.9%	3.1K	0.94	7.0K
$415.00	Aug 21	0.93	0.99	$0.96	6.2%	2.8K	0.16	8.6K
$410.00	Aug 21	1.87	1.93	$1.90	3.2%	2.7K	0.28	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	0.56	0.61	$0.59	8.5%	25.9K	0.04	40.7K
$400.00	Aug 14	0.04	0.05	$0.05	20.0%	4.6K	0.06	2.7K
$402.00	Aug 14	0.23	0.29	$0.26	23.1%	3.4K	0.27	255
$401.00	Aug 14	0.08	0.11	$0.10	30.0%	1.9K	0.12	336
$400.00	Sep 18	8.75	8.90	$8.82	1.7%	1.8K	0.44	11.4K

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. 480 found (best R:R 1.50, avg 4.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$343.00	$344.00	Sep 18	$0.40	$0.60	$0.40	97%	1.50	$343.40
$366.00	$367.00	Sep 11	$0.45	$0.55	$0.45	92%	1.22	$366.45
$337.00	$338.00	Sep 18	$0.57	$0.43	$0.57	98%	0.75	$337.57
$367.00	$368.00	Aug 28	$0.58	$0.42	$0.58	94%	0.72	$367.58
$425.00	$435.00	Aug 26	$0.31	$9.69	$0.31	9%	31.26	$425.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$325.00	Sep 25	$0.13	$9.87	$0.13	3%	75.92	$334.87
$406.00	$405.00	Aug 21	$0.53	$0.47	$0.53	60%	0.89	$405.47
$383.00	$381.00	Aug 26	$0.11	$1.89	$0.11	9%	17.18	$382.89
$385.00	$383.00	Aug 26	$0.14	$1.86	$0.14	11%	13.29	$384.86
$359.00	$355.00	Sep 25	$0.21	$3.79	$0.21	8%	18.05	$358.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 0.11, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$415.00	Aug 17	$0.21	$0.21	$4.79	90%	0.04	$410.21
$405.00	$406.00	Aug 24	$0.45	$0.45	$0.55	56%	0.82	$405.45
$404.00	$405.00	Aug 14	$0.17	$0.17	$0.83	73%	0.20	$404.17
$406.00	$407.00	Aug 21	$0.40	$0.40	$0.60	60%	0.67	$406.40
$404.00	$405.00	Aug 17	$0.40	$0.40	$0.60	58%	0.67	$404.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$376.00	$375.00	Aug 14	$0.10	$0.10	$0.90	98%	0.11	$375.90
$398.00	$397.00	Sep 25	$0.45	$0.45	$0.55	58%	0.82	$397.55
$394.00	$390.00	Sep 25	$1.35	$1.35	$2.65	64%	0.51	$392.65
$381.00	$380.00	Sep 25	$0.23	$0.23	$0.77	79%	0.30	$380.77
$394.00	$393.00	Sep 11	$0.35	$0.35	$0.65	66%	0.54	$393.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.44, cheapest $1.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$403.00	Aug 14	Aug 17	$1.48	18.3%	13.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$403.00	Aug 14	Aug 17	$1.43	18.3%	13.6%
$411.00	Aug 28	Sep 4	$1.40	21.7%	22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.32% of stock, avg 5.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$403.00	Aug 14	$0.65	$0.65	$1.30	$401.70	$404.30	0.32%
$402.00	Aug 14	$1.25	$0.26	$1.51	$400.49	$403.51	0.37%
$404.00	Aug 14	$0.28	$1.29	$1.57	$402.43	$405.57	0.39%
$401.00	Aug 14	$2.08	$0.10	$2.18	$398.82	$403.18	0.54%
$405.00	Aug 14	$0.11	$2.12	$2.23	$402.77	$407.23	0.55%
$400.00	Aug 14	$3.01	$0.05	$3.06	$396.94	$403.06	0.76%
$406.00	Aug 14	$0.05	$3.11	$3.16	$402.84	$409.16	0.78%
$399.00	Aug 14	$3.95	$0.03	$3.98	$395.02	$402.98	0.99%
$407.00	Aug 14	$0.04	$4.13	$4.17	$402.83	$411.17	1.03%
$403.00	Aug 17	$2.13	$2.08	$4.21	$398.79	$407.21	1.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.02% of stock, avg 2.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$406.00	$400.00	Aug 14	$0.05	$0.05	$0.10	$399.90	$406.10
$406.00	$401.00	Aug 14	$0.05	$0.10	$0.15	$400.85	$406.15
$405.00	$400.00	Aug 14	$0.11	$0.05	$0.16	$399.84	$405.16
$405.00	$401.00	Aug 14	$0.11	$0.10	$0.21	$400.79	$405.21
$406.00	$402.00	Aug 14	$0.05	$0.26	$0.31	$401.69	$406.31
$404.00	$400.00	Aug 14	$0.28	$0.05	$0.33	$399.67	$404.33
$405.00	$402.00	Aug 14	$0.11	$0.26	$0.37	$401.63	$405.37
$404.00	$401.00	Aug 14	$0.28	$0.10	$0.38	$400.62	$404.38
$404.00	$402.00	Aug 14	$0.28	$0.26	$0.54	$401.46	$404.54
$403.00	$402.00	Aug 14	$0.65	$0.26	$0.91	$401.09	$403.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 0.37, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
375/376	404/405	Aug 14	$0.27	$0.73	71%	0.37	$375.73	$404.27
389/390	411/412	Aug 28	$0.51	$0.49	46%	1.04	$389.49	$411.51
385/386	411/412	Aug 28	$0.45	$0.55	52%	0.82	$385.55	$411.45
392/393	411/412	Aug 28	$0.56	$0.44	41%	1.27	$392.44	$411.56
393/394	411/412	Aug 28	$0.58	$0.42	39%	1.38	$393.42	$411.58
395/396	410/411	Aug 24	$0.54	$0.46	43%	1.17	$395.46	$410.54
395/396	412/413	Aug 24	$0.49	$0.51	48%	0.96	$395.51	$412.49
386/387	411/412	Aug 28	$0.46	$0.54	51%	0.85	$386.54	$411.46
398/399	410/411	Aug 21	$0.59	$0.41	38%	1.44	$398.41	$410.59
383/384	411/412	Aug 28	$0.42	$0.58	54%	0.72	$383.58	$411.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$415.00	$420.00	Aug 17	$0.17	$4.83	9%	28.41
$402.00	$403.00	$404.00	Aug 14	$0.23	$0.77	46%	3.35
$420.00	$425.00	$430.00	Aug 24	$0.13	$4.87	7%	37.46
$420.00	$425.00	$430.00	Sep 11	$0.22	$4.78	10%	21.73
$420.00	$425.00	$430.00	Sep 25	$0.20	$4.80	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Sep 18	$0.38	$9.62	10%	25.32
$415.00	$420.00	$425.00	Sep 18	$0.22	$4.78	11%	21.73
$402.00	$403.00	$404.00	Aug 14	$0.25	$0.75	46%	3.00
$403.00	$404.00	$405.00	Aug 14	$0.19	$0.81	37%	4.26
$399.00	$400.00	$401.00	Aug 17	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 544 found (best net $-18.18, 525 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$355.00	1:2	Aug 17	-$18.18	$11.82
$402.00	$403.00	1:2	Aug 14	-$0.05	$0.95
$425.00	$435.00	1:2	Aug 26	-$0.04	$9.96
$415.00	$420.00	1:2	Aug 24	-$0.12	$4.88
$401.00	$402.00	1:2	Aug 14	-$0.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$420.00	1:2	Sep 25	-$5.26	$14.74
$475.00	$450.00	1:2	Sep 18	-$22.26	$2.74
$410.00	$403.00	1:2	Aug 26	-$1.27	$5.73
$415.00	$410.00	1:2	Aug 17	-$2.37	$2.63
$414.00	$410.00	1:2	Aug 14	-$3.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 2.94%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Sep 25	$11.85	0.49	0.5%	2.94%	3.44%	1	154
$403.00	Sep 25	$12.80	0.51	0.0%	3.18%	3.18%	1	47
$406.00	Sep 25	$11.35	0.48	0.7%	2.82%	3.56%	--	34
$404.00	Sep 25	$12.30	0.50	0.2%	3.05%	3.30%	1	42
$407.00	Sep 25	$10.90	0.47	1.0%	2.70%	3.70%	8	70
$408.00	Sep 25	$10.45	0.45	1.2%	2.59%	3.83%	--	55
$409.00	Sep 25	$10.05	0.44	1.5%	2.49%	3.98%	--	11
$410.00	Sep 25	$9.65	0.43	1.7%	2.39%	4.13%	71	181
$412.00	Sep 25	$8.85	0.41	2.2%	2.20%	4.43%	4	--
$415.00	Sep 25	$7.75	0.37	3.0%	1.92%	4.90%	14	99

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 70,553

Total Puts 72,063

Put/Call Ratio 1.02

Net Difference -1,510

Prior's Put/Call Breakdown

Total Calls 64,026

Total Puts 35,423

Put/Call Ratio 0.55

Net Difference 28,603

Prior 7-Day Put/Call Summary

Total Calls 2,151,356

Total Puts 577,957

Average Put/Call Ratio 0.33

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