GLD - Options Database

GLD

SPDR Gold Shares

$413.84 +3.84%

$413.76 (-0.02%)🌙

as of 08/19 04:00 PM

(8/19 15:14) ◀

Wednesday, August 19, 2026 (4:00pm)

▶ (8/19 18:03)

◀ 8/19 16:00 ▶

Option Volume

Detail

ℹ

Current (08/19 4:00pm) 566,315

Calls: 417,273 (74%)

Puts: 149,042 (26%)

Prior (08/18) 268,877

Calls: 212,031 (79%)

Puts: 56,846 (21%)

Current vs Prior +110.62%

Calls: +96.80% (Calls)

Puts: +162.19% (Puts)

Prior 7-Day Total 2,329,706

Calls: 1,787,108 (77%)

Puts: 542,598 (23%)

Prior 7-Day Average 332,815

Calls: 255,301 (77%)

Puts: 77,514 (23%)

Current vs Prior 7-Day Avg +70.16%

Calls: +63.44%

Puts: +92.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 4:00pm) $259.57M

Calls: $243.75M (94%)

Puts: $15.82M (6%)

Prior (08/18) $78.64M

Calls: $54.39M (69%)

Puts: $24.25M (31%)

Current vs Prior +230.09%

Calls: +348.18%

Puts: -34.76%

Prior 7-Day Total $1.08B

Calls: $906.25M (84%)

Puts: $171.86M (16%)

Prior 7-Day Average $154.02M

Calls: $129.46M (84%)

Puts: $24.55M (16%)

Current vs Prior 7-Day Avg +68.54%

Calls: +88.28%

Puts: -35.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 4:00pm) 0.36

Prior (08/18) 0.27

Current vs Prior +33.23%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -14.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 4:00pm) 2,513,527

Calls: 1,981,386 (79%)

Puts: 532,141 (21%)

Prior (08/18) 2,545,545

Calls: 2,033,784 (80%)

Puts: 511,761 (20%)

Current vs Prior -1.26%

Prior 7-Day Total 16,703,392

Calls: 13,176,171 (79%)

Puts: 3,527,221 (21%)

Prior 7-Day Average 2,386,198

Calls: 1,882,310 (79%)

Puts: 503,888 (21%)

Current vs Prior 7-Day Avg +5.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (08/19) | Next (08/20)Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)

Current 0.36% | 1.29%0.36% | 1.76%1.76% | 3.28%0.36% | 6.31%

Prior 1.05% | 1.36%1.05% | 1.69%1.69% | 2.97%1.05% | 5.23%

Current vs Prior +23.26% | +29.12%-65.21% | +4.18%+4.18% | +10.20%-65.21% | +20.67%

Prior 7-Day Avg 1.36% | 1.86%0.70% | 1.60%1.61% | 2.99%1.61% | 5.86%

Current vs 7-Day Avg -5.11% | -5.62%-47.95% | +9.66%+9.01% | +9.63%-77.29% | +7.56%

Prior 7-Day Eod 1.05% | 1.36%1.04% | 1.68%1.68% | 2.98%1.04% | 5.24%

Current vs 7-Day Eod +23.26% | +29.12%-64.96% | +4.64%+4.64% | +10.11%-64.96% | +20.38%

Sentiment BEARISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.20% | 4.78%

Calls: 22.57% | 5.19%

Puts: 19.84% | 4.37%

Prior 5.92% | 18.23%

Calls: 6.22% | 18.18%

Puts: 5.63% | 18.28%

Current vs Prior +258.11% | -73.78%

Prior 7-Day Avg 14.28% | 11.67%

Calls: 14.94% | 11.36%

Puts: 13.61% | 11.98%

Current vs 7-Day Avg +48.50% | -59.03%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($243.75M) vs puts ($15.82M). Massive premium surge with dollar volume up 230% vs prior. Dollar volume significantly above 7-day average (69% higher). Unusually high activity with volume up 111% vs prior - elevated interest.

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
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 1,093 of results (avg 4.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Aug 28	78.65	79.65	$79.15	1.3%	--	1.00	40
$340.00	Aug 28	73.65	74.65	$74.15	1.3%	--	1.00	41
$335.00	Sep 18	79.55	80.65	$80.10	1.4%	--	0.99	274
$385.00	Sep 18	32.15	32.60	$32.38	1.4%	1.8K	0.86	8.5K
$390.00	Sep 18	27.90	28.30	$28.10	1.4%	1.3K	0.82	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	37.45	37.95	$37.70	1.3%	--	0.84	40
$410.00	Sep 18	9.05	9.20	$9.13	1.6%	944	0.43	10.9K
$425.00	Sep 18	17.55	17.85	$17.70	1.7%	9	0.62	324
$440.00	Sep 18	28.80	29.30	$29.05	1.7%	6	0.77	429
$425.00	Sep 30	19.05	19.40	$19.23	1.8%	6	0.60	344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.76, cheapest $0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$428.00	Aug 21	0.39	0.47	$0.43	18.6%	153	0.09	858
$427.00	Aug 21	0.45	0.52	$0.49	14.3%	77	0.10	784
$425.00	Aug 21	0.62	0.69	$0.66	10.6%	2.4K	0.14	7.2K
$426.00	Aug 21	0.53	0.61	$0.57	14.0%	158	0.12	106
$424.00	Aug 21	0.73	0.80	$0.77	9.1%	417	0.15	868

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 20	0.90	1.03	$0.97	13.4%	395	0.26	--
$400.00	Aug 21	0.20	0.23	$0.22	13.6%	5.3K	0.06	7.9K
$404.00	Aug 21	0.44	0.53	$0.49	18.4%	253	0.12	123
$405.00	Aug 21	0.56	0.63	$0.60	11.7%	4.2K	0.14	1.4K
$406.00	Aug 21	0.70	0.78	$0.74	10.8%	539	0.17	83

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 752 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 19	73.15	74.45	$73.80	1.8%	22	1.00	8
$341.00	Aug 19	72.30	73.45	$72.88	1.6%	33	1.00	6
$342.00	Aug 19	71.30	72.40	$71.85	1.5%	20	1.00	5
$343.00	Aug 19	70.30	71.40	$70.85	1.6%	15	1.00	6
$344.00	Aug 19	69.30	70.40	$69.85	1.6%	13	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	25.75	26.65	$26.20	3.4%	15	1.00	732
$441.00	Aug 21	26.55	27.65	$27.10	4.1%	1	1.00	--
$443.00	Aug 21	28.70	29.65	$29.17	3.3%	1	1.00	--
$450.00	Aug 21	35.90	36.65	$36.28	2.1%	1	1.00	17
$425.00	Aug 19	10.55	11.75	$11.15	10.8%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,666 active (total vol 555.6K, top 56.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 11	4.75	5.05	$4.90	6.1%	56.2K	0.29	447
$445.00	Sep 11	2.14	2.35	$2.25	9.3%	56.1K	0.15	128
$450.00	Sep 18	2.50	2.60	$2.55	3.9%	20.0K	0.15	51.6K
$425.00	Sep 18	7.70	7.95	$7.83	3.2%	14.9K	0.38	47.7K
$412.00	Aug 19	1.50	2.39	$1.95	45.6%	11.5K	0.98	722

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$411.00	Aug 19	0.01	$0.01	100.0%	11.6K	0.01	2
$410.00	Aug 19	0.01	$0.01	100.0%	10.7K	0.01	86
$412.00	Aug 19	0.05	$0.03	166.7%	10.6K	0.05	2
$409.00	Aug 19	0.01	$0.01	100.0%	7.6K	0.01	31
$400.00	Aug 19	0.01	$0.01	100.0%	5.8K	0.00	574

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 59.5%, max 70.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Aug 19	Oct 2	39.4%	23.1%	70.1%	4.8K	579
$414.00	Aug 19	Oct 2	36.0%	23.1%	56.0%	11.4K	512
$413.00	Aug 19	Oct 2	35.4%	23.2%	52.4%	10.6K	414

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 691 found (best R:R 1.86, avg 4.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$394.00	$395.00	Aug 20	$0.35	$0.65	$0.35	100%	1.86	$394.35
$387.00	$387.50	Aug 28	$0.10	$0.40	$0.10	95%	4.00	$387.10
$344.00	$345.00	Aug 21	$0.64	$0.36	$0.64	99%	0.56	$344.64
$359.00	$360.00	Sep 30	$0.60	$0.40	$0.60	95%	0.67	$359.60
$368.00	$369.00	Sep 18	$0.65	$0.35	$0.65	94%	0.54	$368.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$412.00	$411.00	Aug 27	$0.33	$0.67	$0.33	44%	2.03	$411.67
$393.00	$390.00	Sep 2	$0.21	$2.79	$0.21	12%	13.29	$392.79
$411.00	$410.00	Sep 2	$0.32	$0.68	$0.32	43%	2.12	$410.68
$407.00	$406.00	Aug 25	$0.17	$0.83	$0.17	28%	4.88	$406.83
$412.00	$411.00	Aug 20	$0.25	$0.75	$0.25	38%	3.00	$411.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 518 found (best R:R 0.27, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$414.00	$415.00	Aug 25	$0.53	$0.53	$0.47	50%	1.13	$414.53
$414.00	$415.00	Sep 2	$0.52	$0.52	$0.48	49%	1.08	$414.52
$414.00	$415.00	Aug 19	$0.25	$0.25	$0.75	57%	0.33	$414.25
$415.00	$416.00	Oct 2	$0.50	$0.50	$0.50	50%	1.00	$415.50
$414.00	$415.00	Aug 27	$0.48	$0.48	$0.52	50%	0.92	$414.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$354.00	$353.00	Aug 19	$0.21	$0.21	$0.79	98%	0.27	$353.79
$405.00	$400.00	Sep 2	$1.38	$1.38	$3.62	69%	0.38	$403.62
$351.00	$350.00	Aug 19	$0.15	$0.15	$0.85	98%	0.18	$350.85
$342.00	$341.00	Aug 19	$0.14	$0.14	$0.86	98%	0.16	$341.86
$410.00	$409.00	Aug 25	$0.48	$0.48	$0.52	63%	0.92	$409.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.93, cheapest $1.90)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$414.00	Aug 19	Aug 20	$1.96	36.0%	27.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$414.00	Aug 19	Aug 20	$1.90	36.0%	27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 547 found (cheapest 0.22% of stock, avg 5.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$414.00	Aug 19	$0.34	$0.57	$0.91	$413.09	$414.91	0.22%
$413.00	Aug 19	$0.94	$0.18	$1.12	$411.88	$414.12	0.27%
$415.00	Aug 19	$0.09	$1.27	$1.36	$413.64	$416.36	0.33%
$412.00	Aug 19	$1.95	$0.03	$1.98	$410.02	$413.98	0.48%
$416.00	Aug 19	$0.01	$2.10	$2.11	$413.89	$418.11	0.51%
$411.00	Aug 19	$2.94	$0.01	$2.95	$408.05	$413.95	0.71%
$417.00	Aug 19	$0.01	$3.14	$3.15	$413.85	$420.15	0.76%
$410.00	Aug 19	$3.95	$0.01	$3.96	$406.04	$413.96	0.96%
$418.00	Aug 19	$0.01	$4.20	$4.21	$413.79	$422.21	1.02%
$414.00	Aug 20	$2.30	$2.47	$4.77	$409.23	$418.77	1.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 369 found (cheapest 0.03% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$415.00	$412.00	Aug 19	$0.09	$0.03	$0.12	$411.88	$415.12
$415.00	$413.00	Aug 19	$0.09	$0.18	$0.27	$412.73	$415.27
$414.00	$412.00	Aug 19	$0.34	$0.03	$0.37	$411.63	$414.37
$414.00	$413.00	Aug 19	$0.34	$0.18	$0.52	$412.48	$414.52
$417.00	$409.00	Aug 20	$1.36	$0.71	$2.07	$406.93	$419.07
$417.00	$410.00	Aug 20	$1.36	$0.97	$2.33	$407.67	$419.33
$417.00	$411.00	Aug 20	$1.36	$1.31	$2.67	$408.33	$419.67
$416.00	$409.00	Aug 20	$1.61	$0.71	$2.32	$406.68	$418.32
$416.00	$410.00	Aug 20	$1.61	$0.97	$2.58	$407.42	$418.58
$416.00	$411.00	Aug 20	$1.61	$1.31	$2.92	$408.08	$418.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 502 found (best R:R 0.32, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
346/347	423/424	Aug 21	$0.24	$0.76	81%	0.32	$346.76	$423.24
346/347	418/419	Aug 21	$0.38	$0.62	66%	0.61	$346.62	$418.38
346/347	420/421	Aug 21	$0.31	$0.69	73%	0.45	$346.69	$420.31
346/347	421/422	Aug 21	$0.28	$0.72	76%	0.39	$346.72	$421.28
346/347	422/423	Aug 21	$0.25	$0.75	79%	0.33	$346.75	$422.25
346/347	419/420	Aug 21	$0.34	$0.66	70%	0.52	$346.66	$419.34
406/407	423/424	Aug 21	$0.32	$0.68	63%	0.47	$406.68	$423.32
408/409	423/424	Aug 21	$0.39	$0.61	55%	0.64	$408.61	$423.39
409/410	423/424	Aug 21	$0.43	$0.57	51%	0.75	$409.57	$423.43
406/407	418/419	Aug 21	$0.46	$0.54	48%	0.85	$406.54	$418.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$425.00	$430.00	Aug 24	$0.43	$4.57	19%	10.63
$420.00	$425.00	$430.00	Oct 2	$0.17	$4.83	10%	28.41
$430.00	$435.00	$440.00	Sep 1	$0.17	$4.83	10%	28.41
$415.00	$420.00	$425.00	Sep 18	$0.23	$4.77	12%	20.74
$420.00	$425.00	$430.00	Aug 31	$0.36	$4.64	16%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$415.00	$420.00	$425.00	Aug 26	$0.50	$4.50	24%	9.00
$425.00	$430.00	$435.00	Aug 28	$0.23	$4.77	13%	20.74
$430.00	$435.00	$440.00	Aug 21	$0.08	$4.92	8%	61.50
$414.00	$415.00	$416.00	Aug 19	$0.13	$0.87	41%	6.69
$412.00	$413.00	$414.00	Aug 19	$0.24	$0.76	52%	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. 634 found (best net $-14.12, 613 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$383.00	$397.00	1:2	Sep 1	-$6.13	$7.87
$415.00	$420.00	1:2	Aug 24	-$0.47	$4.53
$420.00	$425.00	1:2	Aug 24	-$0.23	$4.77
$420.00	$425.00	1:2	Aug 26	-$0.79	$4.21
$425.00	$430.00	1:2	Aug 24	-$0.13	$4.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$450.00	1:2	Sep 18	-$14.12	$10.88
$450.00	$435.00	1:2	Aug 28	-$7.87	$7.13
$425.00	$420.00	1:2	Aug 19	-$1.31	$3.69
$430.00	$420.00	1:2	Sep 4	-$4.75	$5.25
$420.00	$415.00	1:2	Aug 24	-$1.51	$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 186 found (best yield 3.47%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Oct 2	$14.35	0.51	0.3%	3.47%	3.75%	47	17
$416.00	Oct 2	$13.85	0.50	0.5%	3.35%	3.87%	3	--
$417.00	Oct 2	$13.40	0.49	0.8%	3.24%	4.00%	7	1
$418.00	Oct 2	$12.95	0.48	1.0%	3.13%	4.13%	45	--
$420.00	Oct 2	$12.10	0.46	1.5%	2.92%	4.41%	32	55
$414.00	Oct 2	$14.80	0.52	0.0%	3.58%	3.61%	6	--
$425.00	Oct 2	$10.20	0.41	2.7%	2.46%	5.16%	21	35
$415.00	Sep 30	$13.75	0.50	0.3%	3.32%	3.60%	221	1.7K
$420.00	Sep 30	$11.55	0.45	1.5%	2.79%	4.28%	135	989
$430.00	Oct 2	$8.50	0.36	3.9%	2.05%	5.96%	36	119

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 417,273

Total Puts 149,042

Put/Call Ratio 0.36

Net Difference 268,231

Prior's Put/Call Breakdown

Total Calls 212,031

Total Puts 56,846

Put/Call Ratio 0.27

Net Difference 155,185

Prior 7-Day Put/Call Summary

Total Calls 1,787,108

Total Puts 542,598

Average Put/Call Ratio 0.42

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