GLD - Options Database

GLD

SPDR Gold Shares

$401.10 +0.54%

(8/14 14:00) ◀

Friday, August 14, 2026 (3:00pm)

▶ (8/14 15:13)

◀ 8/14 15:00 ▶

Option Volume

Detail

ℹ

Current (08/14 3:00pm) 229,938

Calls: 128,979 (56%)

Puts: 100,959 (44%)

Prior (08/13) 163,201

Calls: 101,269 (62%)

Puts: 61,932 (38%)

Current vs Prior +40.89%

Calls: +27.36% (Calls)

Puts: +63.02% (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 -41.03%

Calls: -58.03%

Puts: +22.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 3:00pm) $55.12M

Calls: $41.87M (76%)

Puts: $13.25M (24%)

Prior (08/13) $69.38M

Calls: $34.95M (50%)

Puts: $34.43M (50%)

Current vs Prior -20.55%

Calls: +19.79%

Puts: -61.50%

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 -72.89%

Calls: -75.40%

Puts: -59.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 3:00pm) 0.78

Prior (08/13) 0.61

Current vs Prior +27.99%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +134.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/14 3:00pm) 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 0.36% | 1.09%0.36% | 2.22%1.09% | 5.53%

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

Current vs Prior -68.03% | -29.37%-68.03% | -11.30%-29.37% | -1.77%

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

Current vs 7-Day Avg -76.33% | -46.88%-76.72% | -26.65%-58.30% | -12.43%

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

Current vs 7-Day Eod -68.03% | -29.37%-67.74% | -11.30%-29.71% | -1.77%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.45% | 4.25%

Calls: 26.67% | 3.03%

Puts: 22.22% | 5.46%

Prior 5.79% | 4.21%

Calls: 5.91% | 4.44%

Puts: 5.67% | 3.99%

Current vs Prior +322.28% | +0.95%

Prior 7-Day Avg 9.10% | 5.63%

Calls: 9.16% | 5.23%

Puts: 9.05% | 6.04%

Current vs 7-Day Avg +168.60% | -24.53%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($41.87M) vs puts ($13.25M). Call-heavy open interest (1,972,186 calls vs 517,852 puts) suggests bullish positioning.

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 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	NEUTRAL	BULLISH
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 947 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 14	75.95	76.50	$76.22	0.7%	1	1.00	11
$330.00	Aug 21	71.15	71.75	$71.45	0.8%	1	1.00	52
$330.00	Aug 14	70.90	71.50	$71.20	0.8%	--	1.00	20
$340.00	Aug 14	60.90	61.45	$61.18	0.9%	44	1.00	7
$340.00	Aug 21	61.15	61.75	$61.45	1.0%	1	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 25	39.70	40.10	$39.90	1.0%	1	0.85	2
$450.00	Sep 25	49.10	49.65	$49.38	1.1%	1	0.90	2
$440.00	Sep 18	39.30	39.75	$39.53	1.1%	4	0.88	417
$430.00	Sep 18	30.30	30.70	$30.50	1.3%	4	0.81	971
$410.00	Sep 18	15.05	15.25	$15.15	1.3%	12	0.60	10.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 89 found (avg $0.66, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.00	Aug 14	0.10	0.12	$0.11	18.2%	4.8K	0.20	1.2K
$407.00	Aug 17	0.30	0.36	$0.33	18.2%	397	0.13	311
$406.00	Aug 17	0.42	0.48	$0.45	13.3%	347	0.17	281
$405.00	Aug 17	0.58	0.65	$0.62	11.3%	966	0.22	1.0K
$404.00	Aug 17	0.81	0.86	$0.84	6.0%	1.1K	0.28	557

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$401.00	Aug 14	0.33	0.40	$0.37	18.9%	6.4K	0.45	336
$395.00	Aug 17	0.26	0.30	$0.28	14.3%	392	0.11	213
$396.00	Aug 17	0.38	0.42	$0.40	10.0%	133	0.15	138
$397.00	Aug 17	0.53	0.58	$0.55	9.1%	3.0K	0.20	202
$398.00	Aug 17	0.75	0.79	$0.77	5.2%	3.0K	0.26	132

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 606 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 14	75.95	76.50	$76.22	0.7%	1	1.00	11
$330.00	Aug 14	70.90	71.50	$71.20	0.8%	--	1.00	20
$335.00	Aug 14	65.90	66.60	$66.25	1.1%	1	1.00	21
$340.00	Aug 14	60.90	61.45	$61.18	0.9%	44	1.00	7
$341.00	Aug 14	59.90	60.55	$60.22	1.1%	57	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	28.50	29.15	$28.83	2.3%	2	1.00	26
$435.00	Aug 21	33.50	34.15	$33.83	1.9%	--	1.00	30
$440.00	Aug 21	38.50	39.35	$38.92	2.2%	--	1.00	762
$450.00	Aug 21	48.45	49.25	$48.85	1.6%	1	1.00	62
$475.00	Sep 18	73.15	74.35	$73.75	1.6%	--	1.00	300

Most actively traded options today. High liquidity = easy entry/exit. 1,194 active (total vol 228.7K, top 26.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$403.00	Aug 14	0.02	0.03	$0.03	33.3%	7.9K	0.05	1.1K
$404.00	Aug 14	0.00	0.01	$0.01	100.0%	6.9K	0.01	2.4K
$425.00	Sep 18	3.60	3.75	$3.68	4.1%	5.3K	0.23	41.9K
$445.00	Sep 18	1.34	1.41	$1.38	5.1%	5.1K	0.10	120.6K
$402.00	Aug 14	0.10	0.12	$0.11	18.2%	4.8K	0.20	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	0.57	0.60	$0.59	5.1%	26.5K	0.04	40.7K
$400.00	Aug 14	0.07	0.10	$0.09	33.3%	7.8K	0.14	2.7K
$401.00	Aug 14	0.33	0.40	$0.37	18.9%	6.4K	0.45	336
$402.00	Aug 14	0.88	1.10	$0.99	22.2%	5.0K	0.80	255
$397.00	Aug 17	0.53	0.58	$0.55	9.1%	3.0K	0.20	202

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 6.5%, max 8.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$401.00	Aug 14	Sep 25	22.3%	20.5%	8.9%	1.5K	1.7K
$402.00	Aug 14	Sep 25	21.3%	20.5%	3.7%	4.8K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$401.00	Aug 14	Sep 25	22.3%	20.5%	8.9%	6.4K	340
$402.00	Aug 14	Sep 18	21.3%	20.4%	4.3%	5.1K	754

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 501 found (best R:R 1.38, avg 5.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$366.00	$367.00	Aug 28	$0.42	$0.58	$0.42	94%	1.38	$366.42
$358.00	$359.00	Aug 28	$0.60	$0.40	$0.60	100%	0.67	$358.60
$425.00	$435.00	Aug 26	$0.23	$9.77	$0.23	8%	42.48	$425.23
$460.00	$465.00	Sep 25	$0.12	$4.88	$0.12	7%	40.67	$460.12
$470.00	$480.00	Sep 25	$0.20	$9.80	$0.20	5%	49.00	$470.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$409.00	Sep 4	$0.55	$0.45	$0.55	65%	0.82	$409.45
$379.00	$373.00	Aug 24	$0.11	$5.89	$0.11	5%	53.55	$378.89
$335.00	$325.00	Sep 25	$0.13	$9.87	$0.13	3%	75.92	$334.87
$359.00	$355.00	Sep 25	$0.20	$3.80	$0.20	8%	19.00	$358.80
$407.00	$406.00	Aug 28	$0.55	$0.45	$0.55	63%	0.82	$406.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 1.00, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$402.00	$403.00	Aug 21	$0.47	$0.47	$0.53	52%	0.89	$402.47
$412.00	$413.00	Sep 11	$0.35	$0.35	$0.65	65%	0.54	$412.35
$403.00	$404.00	Sep 25	$0.50	$0.50	$0.50	51%	1.00	$403.50
$404.00	$405.00	Aug 26	$0.42	$0.42	$0.58	57%	0.72	$404.42
$404.00	$405.00	Aug 24	$0.40	$0.40	$0.60	59%	0.67	$404.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$398.00	$397.00	Sep 11	$0.50	$0.50	$0.50	57%	1.00	$397.50
$395.00	$394.00	Sep 4	$0.41	$0.41	$0.59	63%	0.69	$394.59
$401.00	$400.00	Aug 14	$0.28	$0.28	$0.72	55%	0.39	$400.72
$394.00	$390.00	Sep 25	$1.45	$1.45	$2.55	62%	0.57	$392.55
$394.00	$393.00	Sep 11	$0.40	$0.40	$0.60	64%	0.67	$393.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.51, cheapest $1.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$401.00	Aug 14	Aug 17	$1.53	22.3%	12.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$401.00	Aug 14	Aug 17	$1.49	22.3%	12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.20% of stock, avg 5.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$401.00	Aug 14	$0.45	$0.37	$0.82	$400.18	$401.82	0.20%
$402.00	Aug 14	$0.11	$0.99	$1.10	$400.90	$403.10	0.27%
$400.00	Aug 14	$1.23	$0.09	$1.32	$398.68	$401.32	0.33%
$403.00	Aug 14	$0.03	$1.84	$1.87	$401.13	$404.87	0.47%
$399.00	Aug 14	$2.19	$0.02	$2.21	$396.79	$401.21	0.55%
$404.00	Aug 14	$0.01	$2.87	$2.88	$401.12	$406.88	0.72%
$398.00	Aug 14	$3.15	$0.02	$3.17	$394.83	$401.17	0.79%
$401.00	Aug 17	$1.98	$1.86	$3.84	$397.16	$404.84	0.96%
$405.00	Aug 14	$0.01	$3.90	$3.91	$401.09	$408.91	0.97%
$402.00	Aug 17	$1.52	$2.38	$3.90	$398.10	$405.90	0.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.03% of stock, avg 2.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$403.00	$400.00	Aug 14	$0.03	$0.09	$0.12	$399.88	$403.12
$402.00	$400.00	Aug 14	$0.11	$0.09	$0.20	$399.80	$402.20
$402.00	$401.00	Aug 14	$0.11	$0.37	$0.48	$400.52	$402.48
$403.00	$401.00	Aug 14	$0.03	$0.37	$0.40	$400.60	$403.40
$406.00	$397.00	Aug 17	$0.45	$0.55	$1.00	$396.00	$407.00
$405.00	$397.00	Aug 17	$0.62	$0.55	$1.17	$395.83	$406.17
$406.00	$398.00	Aug 17	$0.45	$0.77	$1.22	$396.78	$407.22
$405.00	$398.00	Aug 17	$0.62	$0.77	$1.39	$396.61	$406.39
$404.00	$397.00	Aug 17	$0.84	$0.55	$1.39	$395.61	$405.39
$404.00	$398.00	Aug 17	$0.84	$0.77	$1.61	$396.39	$405.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 0.47, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
389/390	407/408	Aug 19	$0.32	$0.68	66%	0.47	$389.68	$407.32
389/390	410/411	Aug 19	$0.23	$0.77	74%	0.30	$389.77	$410.23
389/390	408/409	Aug 19	$0.28	$0.72	69%	0.39	$389.72	$408.28
389/390	409/410	Aug 19	$0.25	$0.75	72%	0.33	$389.75	$409.25
374/375	411/412	Sep 4	$0.41	$0.59	56%	0.69	$374.59	$411.41
389/390	405/406	Aug 19	$0.39	$0.61	58%	0.64	$389.61	$405.39
390/391	411/412	Aug 28	$0.51	$0.49	46%	1.04	$390.49	$411.51
384/385	411/412	Aug 28	$0.41	$0.59	55%	0.69	$384.59	$411.41
392/393	411/412	Aug 28	$0.55	$0.45	41%	1.22	$392.45	$411.55
393/394	411/412	Aug 28	$0.57	$0.43	39%	1.33	$393.43	$411.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 260 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$415.00	$420.00	Sep 18	$0.24	$4.76	12%	19.83
$420.00	$425.00	$430.00	Aug 24	$0.05	$4.95	5%	99.00
$399.00	$400.00	$401.00	Aug 14	$0.18	$0.82	40%	4.56
$401.00	$402.00	$403.00	Aug 14	$0.26	$0.74	50%	2.85
$410.00	$415.00	$420.00	Aug 17	$0.06	$4.94	4%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$401.00	$402.00	Aug 14	$0.34	$0.66	66%	1.94
$401.00	$402.00	$403.00	Aug 14	$0.23	$0.77	50%	3.35
$399.00	$400.00	$401.00	Aug 14	$0.21	$0.79	41%	3.76
$400.00	$401.00	$402.00	Aug 17	$0.06	$0.94	16%	15.67
$420.00	$425.00	$430.00	Sep 18	$0.23	$4.77	9%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 556 found (best net $-16.08, 532 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$355.00	1:2	Aug 19	-$16.08	$13.92
$371.00	$385.00	1:2	Aug 26	-$3.76	$10.24
$325.00	$353.00	1:2	Aug 17	-$19.81	$8.19
$399.00	$400.00	1:2	Aug 14	-$0.27	$0.73
$415.00	$420.00	1:2	Aug 24	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$420.00	1:2	Sep 25	-$6.16	$13.84
$410.00	$403.00	1:2	Aug 26	-$1.75	$5.25
$415.00	$410.00	1:2	Aug 17	-$4.00	$1.00
$403.00	$402.00	1:2	Aug 14	-$0.14	$0.86
$475.00	$450.00	1:2	Sep 18	-$24.65	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 2.94%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$403.00	Sep 25	$11.80	0.49	0.5%	2.94%	3.42%	5	47
$405.00	Sep 25	$10.85	0.47	1.0%	2.71%	3.68%	3	154
$406.00	Sep 25	$10.45	0.46	1.2%	2.61%	3.83%	--	34
$402.00	Sep 25	$12.20	0.50	0.2%	3.04%	3.27%	10	25
$404.00	Sep 25	$11.25	0.48	0.7%	2.80%	3.53%	1	42
$407.00	Sep 25	$10.00	0.44	1.5%	2.49%	3.96%	8	70
$408.00	Sep 25	$9.60	0.43	1.7%	2.39%	4.11%	6	55
$409.00	Sep 25	$9.20	0.42	2.0%	2.29%	4.26%	--	11
$410.00	Sep 25	$8.80	0.41	2.2%	2.19%	4.41%	78	181
$412.00	Sep 25	$8.10	0.39	2.7%	2.02%	4.74%	4	--

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 128,979

Total Puts 100,959

Put/Call Ratio 0.78

Net Difference 28,020

Prior's Put/Call Breakdown

Total Calls 101,269

Total Puts 61,932

Put/Call Ratio 0.61

Net Difference 39,337

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