GLD - Options Database

GLD

SPDR Gold Shares

$413.75 -0.02%

(8/20 12:01) ◀

Thursday, August 20, 2026 (1:00pm)

▶ (8/20 14:00)

◀ 8/20 13:01 ▶

Option Volume

Detail

ℹ

Current (08/20 1:00pm) 216,785

Calls: 165,403 (76%)

Puts: 51,382 (24%)

Prior (08/19) 376,154

Calls: 295,012 (78%)

Puts: 81,142 (22%)

Current vs Prior -42.37%

Calls: -43.93% (Calls)

Puts: -36.68% (Puts)

Prior 7-Day Total 2,156,479

Calls: 1,545,205 (72%)

Puts: 611,274 (28%)

Prior 7-Day Average 308,068

Calls: 220,743 (72%)

Puts: 87,324 (28%)

Current vs Prior 7-Day Avg -29.63%

Calls: -25.07%

Puts: -41.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 1:00pm) $78.03M

Calls: $66.01M (85%)

Puts: $12.03M (15%)

Prior (08/19) $164.48M

Calls: $154.19M (94%)

Puts: $10.29M (6%)

Current vs Prior -52.56%

Calls: -57.19%

Puts: +16.87%

Prior 7-Day Total $898.46M

Calls: $721.86M (80%)

Puts: $176.60M (20%)

Prior 7-Day Average $128.35M

Calls: $103.12M (80%)

Puts: $25.23M (20%)

Current vs Prior 7-Day Avg -39.20%

Calls: -35.99%

Puts: -52.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 1:00pm) 0.31

Prior (08/19) 0.28

Current vs Prior +12.94%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -31.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 1:00pm) 2,724,058

Calls: 2,178,653 (80%)

Puts: 545,405 (20%)

Prior (08/19) 2,513,527

Calls: 1,981,386 (79%)

Puts: 532,141 (21%)

Current vs Prior +8.38%

Prior 7-Day Total 17,237,952

Calls: 13,670,456 (79%)

Puts: 3,567,496 (21%)

Prior 7-Day Average 2,462,564

Calls: 1,952,922 (79%)

Puts: 509,642 (21%)

Current vs Prior 7-Day Avg +10.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (08/20) | Next (08/21)Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/20) | Next (09/18)

Current 0.43% | 1.25%1.25% | 1.78%1.25% | 3.06%0.43% | 5.67%

Prior 1.29% | 1.76%0.36% | 1.76%1.76% | 3.28%0.36% | 6.31%

Current vs Prior -66.72% | -28.69%+243.77% | +0.98%-28.69% | -6.47%+17.90% | -10.02%

Prior 7-Day Avg 1.27% | 1.74%0.71% | 1.58%1.49% | 2.91%1.24% | 5.79%

Current vs 7-Day Avg -66.17% | -28.05%+77.35% | +12.42%-15.99% | +5.34%-65.30% | -2.07%

Prior 7-Day Eod 1.29% | 1.76%0.33% | 1.75%1.75% | 3.28%0.33% | 6.30%

Current vs 7-Day Eod -66.72% | -28.69%+281.74% | +1.40%-28.40% | -6.61%+30.92% | -9.95%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.66% | 4.62%

Calls: 53.26% | 4.66%

Puts: 16.05% | 4.58%

Prior 21.20% | 4.78%

Calls: 22.57% | 5.19%

Puts: 19.84% | 4.37%

Current vs Prior +63.49% | -3.35%

Prior 7-Day Avg 13.26% | 11.13%

Calls: 14.32% | 11.03%

Puts: 12.19% | 11.23%

Current vs 7-Day Avg +161.47% | -58.47%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($66.01M) vs puts ($12.03M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (165,403 calls vs 51,382 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 1,251 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Aug 28	78.60	79.35	$78.97	0.9%	--	1.00	40
$331.00	Sep 18	83.45	84.30	$83.88	1.0%	1	0.99	148
$340.00	Aug 28	73.60	74.35	$73.97	1.0%	--	1.00	41
$350.00	Aug 28	63.70	64.35	$64.03	1.0%	8	1.00	17
$380.00	Aug 21	33.70	34.05	$33.88	1.0%	33	1.00	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Sep 30	42.65	43.05	$42.85	0.9%	1	0.84	1
$455.00	Oct 2	42.75	43.20	$42.98	1.0%	2	0.83	--
$450.00	Sep 18	37.40	37.80	$37.60	1.1%	2	0.85	40
$450.00	Oct 2	38.40	38.85	$38.63	1.2%	20	0.80	--
$450.00	Sep 25	37.85	38.30	$38.08	1.2%	40	0.82	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.69, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$416.00	Aug 20	0.10	0.11	$0.11	9.1%	5.2K	0.11	628
$414.00	Aug 20	0.54	0.60	$0.57	10.5%	4.7K	0.43	344
$422.00	Aug 21	0.35	0.40	$0.38	13.2%	1.1K	0.12	3.0K
$421.00	Aug 21	0.43	0.49	$0.46	13.0%	656	0.14	1.3K
$420.00	Aug 21	0.55	0.61	$0.58	10.3%	4.0K	0.17	8.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$411.00	Aug 20	0.05	0.06	$0.06	16.7%	2.6K	0.07	139
$413.00	Aug 20	0.33	0.40	$0.37	18.9%	3.1K	0.33	185
$414.00	Aug 20	0.74	0.87	$0.81	16.0%	3.2K	0.57	108
$408.00	Aug 21	0.46	0.52	$0.49	12.2%	472	0.16	405
$409.00	Aug 21	0.62	0.68	$0.65	9.2%	243	0.20	284

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 734 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$388.00	Aug 20	24.55	27.05	$25.80	9.7%	21	1.00	10
$389.00	Aug 20	23.60	26.05	$24.83	9.9%	29	1.00	7
$390.00	Aug 20	22.55	25.05	$23.80	10.5%	24	1.00	5
$391.00	Aug 20	21.65	24.05	$22.85	10.5%	20	1.00	8
$392.00	Aug 20	20.60	23.05	$21.83	11.2%	20	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.00	Aug 21	18.05	18.80	$18.43	4.1%	4	1.00	--
$435.00	Aug 21	21.05	21.85	$21.45	3.7%	3	1.00	30
$436.00	Aug 21	22.05	22.85	$22.45	3.6%	2	1.00	--
$437.00	Aug 21	23.05	23.80	$23.43	3.2%	2	1.00	--
$438.00	Aug 21	24.05	24.85	$24.45	3.3%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,573 active (total vol 213.3K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 21	1.79	1.89	$1.84	5.4%	8.8K	0.43	8.1K
$418.00	Aug 20	0.02	0.04	$0.03	66.7%	6.8K	0.03	--
$415.00	Aug 20	0.20	0.25	$0.23	21.7%	6.3K	0.24	341
$416.00	Sep 11	9.30	9.55	$9.43	2.7%	6.2K	0.48	57
$420.00	Aug 28	3.70	3.85	$3.78	4.0%	5.2K	0.36	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$414.00	Aug 20	0.74	0.87	$0.81	16.0%	3.2K	0.57	108
$413.00	Aug 20	0.33	0.40	$0.37	18.9%	3.1K	0.33	185
$411.00	Aug 20	0.05	0.06	$0.06	16.7%	2.6K	0.07	139
$415.00	Aug 20	1.36	1.63	$1.50	18.0%	2.3K	0.76	25
$410.00	Aug 20	0.01	0.05	$0.03	133.3%	1.8K	0.02	273

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 5.4%, max 5.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Aug 21	Oct 2	27.6%	26.2%	5.4%	4.0K	8.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Aug 21	Oct 2	27.6%	26.2%	5.4%	50	67

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 802 found (best R:R 1.22, avg 4.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$406.00	Aug 20	$0.45	$0.55	$0.45	100%	1.22	$405.45
$361.00	$362.00	Aug 21	$0.45	$0.55	$0.45	100%	1.22	$361.45
$373.00	$374.00	Sep 11	$0.47	$0.53	$0.47	95%	1.13	$373.47
$367.00	$368.00	Aug 21	$0.62	$0.38	$0.62	100%	0.61	$367.62
$365.00	$366.00	Sep 18	$0.60	$0.40	$0.60	95%	0.67	$365.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$411.00	$410.00	Sep 3	$0.35	$0.65	$0.35	43%	1.86	$410.65
$365.00	$360.00	Sep 25	$0.18	$4.82	$0.18	6%	26.78	$364.82
$368.00	$365.00	Oct 2	$0.16	$2.84	$0.16	8%	17.75	$367.84
$385.00	$379.00	Sep 2	$0.21	$5.79	$0.21	7%	27.57	$384.79
$405.00	$404.00	Sep 1	$0.23	$0.77	$0.23	30%	3.35	$404.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 609 found (best R:R 0.69, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$421.00	Aug 25	$0.33	$0.33	$0.67	71%	0.49	$420.33
$415.00	$416.00	Aug 25	$0.48	$0.48	$0.52	54%	0.92	$415.48
$414.00	$415.00	Aug 20	$0.34	$0.34	$0.66	57%	0.52	$414.34
$428.00	$429.00	Oct 2	$0.40	$0.40	$0.60	63%	0.67	$428.40
$415.00	$416.00	Aug 27	$0.48	$0.48	$0.52	53%	0.92	$415.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$407.00	Sep 3	$1.22	$1.22	$1.78	59%	0.69	$408.78
$409.00	$406.00	Aug 31	$1.08	$1.08	$1.92	62%	0.56	$407.92
$412.00	$411.00	Sep 1	$0.52	$0.52	$0.48	55%	1.08	$411.48
$408.00	$405.00	Sep 2	$1.05	$1.05	$1.95	63%	0.54	$406.95
$412.00	$410.00	Sep 30	$0.97	$0.97	$1.03	54%	0.94	$411.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.66, cheapest $1.53)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$413.00	Aug 20	Aug 21	$1.82	20.7%	24.9%
$414.00	Aug 20	Aug 21	$1.71	20.0%	25.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$413.00	Aug 20	Aug 21	$1.53	20.7%	24.9%
$414.00	Aug 20	Aug 21	$1.59	20.0%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 568 found (cheapest 0.32% of stock, avg 5.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$413.00	Aug 20	$0.97	$0.37	$1.34	$411.66	$414.34	0.32%
$414.00	Aug 20	$0.57	$0.81	$1.38	$412.62	$415.38	0.33%
$415.00	Aug 20	$0.23	$1.50	$1.73	$413.27	$416.73	0.42%
$412.00	Aug 20	$1.74	$0.16	$1.90	$410.10	$413.90	0.46%
$416.00	Aug 20	$0.11	$2.47	$2.58	$413.42	$418.58	0.62%
$411.00	Aug 20	$2.79	$0.06	$2.85	$408.15	$413.85	0.69%
$417.00	Aug 20	$0.05	$3.43	$3.48	$413.52	$420.48	0.84%
$410.00	Aug 20	$3.72	$0.03	$3.75	$406.25	$413.75	0.91%
$418.00	Aug 20	$0.03	$4.25	$4.28	$413.72	$422.28	1.03%
$413.00	Aug 21	$2.79	$1.90	$4.69	$408.31	$417.69	1.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 412 found (cheapest 0.03% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$417.00	$411.00	Aug 20	$0.05	$0.06	$0.11	$410.89	$417.11
$416.00	$411.00	Aug 20	$0.11	$0.06	$0.17	$410.83	$416.17
$417.00	$412.00	Aug 20	$0.05	$0.16	$0.21	$411.79	$417.21
$416.00	$412.00	Aug 20	$0.11	$0.16	$0.27	$411.73	$416.27
$415.00	$411.00	Aug 20	$0.23	$0.06	$0.29	$410.71	$415.29
$415.00	$412.00	Aug 20	$0.23	$0.16	$0.39	$411.61	$415.39
$417.00	$413.00	Aug 20	$0.05	$0.37	$0.42	$412.58	$417.42
$416.00	$413.00	Aug 20	$0.11	$0.37	$0.48	$412.52	$416.48
$415.00	$413.00	Aug 20	$0.23	$0.37	$0.60	$412.40	$415.60
$414.00	$411.00	Aug 20	$0.57	$0.06	$0.63	$410.37	$414.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 2.23, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
409/410	420/421	Aug 25	$0.69	$0.31	36%	2.23	$409.31	$420.69
401/402	420/421	Aug 25	$0.46	$0.54	58%	0.85	$401.54	$420.46
403/404	420/421	Aug 25	$0.48	$0.52	54%	0.92	$403.52	$420.48
405/406	420/421	Aug 25	$0.53	$0.47	49%	1.13	$405.47	$420.53
408/409	420/421	Aug 25	$0.62	$0.38	40%	1.63	$408.38	$420.62
407/408	420/421	Aug 25	$0.58	$0.42	43%	1.38	$407.42	$420.58
404/405	420/421	Aug 25	$0.49	$0.51	52%	0.96	$404.51	$420.49
402/403	420/421	Aug 25	$0.44	$0.56	56%	0.79	$402.56	$420.44
406/407	420/421	Aug 25	$0.54	$0.46	46%	1.17	$406.46	$420.54
407/408	422/423	Aug 27	$0.61	$0.39	38%	1.56	$407.39	$422.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 321 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$413.00	$414.00	$415.00	Aug 20	$0.06	$0.94	43%	15.67
$430.00	$435.00	$440.00	Sep 30	$0.15	$4.85	9%	32.33
$425.00	$430.00	$435.00	Sep 1	$0.30	$4.70	13%	15.67
$455.00	$460.00	$465.00	Oct 2	$0.06	$4.94	4%	82.33
$440.00	$445.00	$450.00	Aug 28	$0.06	$4.94	4%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$425.00	$430.00	$435.00	Sep 18	$0.24	$4.76	11%	19.83
$411.00	$412.00	$413.00	Aug 20	$0.11	$0.89	26%	8.09
$435.00	$440.00	$445.00	Sep 25	$0.18	$4.82	8%	26.78
$425.00	$430.00	$435.00	Sep 30	$0.23	$4.77	10%	20.74
$413.00	$414.00	$415.00	Aug 20	$0.25	$0.75	43%	3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 671 found (best net $-13.67, 655 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$402.00	1:2	Sep 1	-$4.66	$7.34
$372.00	$387.00	1:2	Aug 31	-$13.15	$1.85
$440.00	$450.00	1:2	Sep 1	$0.00	$10.00
$412.00	$413.00	1:2	Aug 20	-$0.20	$0.80
$413.00	$414.00	1:2	Aug 20	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$450.00	1:2	Sep 18	-$13.67	$11.33
$450.00	$435.00	1:2	Aug 28	-$7.48	$7.52
$425.00	$415.00	1:2	Aug 31	-$0.36	$9.64
$435.00	$425.00	1:2	Aug 26	-$3.46	$6.54
$429.00	$420.00	1:2	Aug 28	-$2.61	$6.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 302 found (best yield 2.90%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Oct 2	$12.00	0.45	1.5%	2.90%	4.41%	13	70
$417.00	Oct 2	$13.20	0.48	0.8%	3.19%	3.98%	4	8
$414.00	Oct 2	$14.60	0.51	0.1%	3.53%	3.59%	8	4
$415.00	Oct 2	$14.10	0.50	0.3%	3.41%	3.71%	32	44
$416.00	Oct 2	$13.65	0.49	0.5%	3.30%	3.84%	2	3
$418.00	Oct 2	$12.75	0.47	1.0%	3.08%	4.11%	15	29
$419.00	Oct 2	$12.30	0.46	1.3%	2.97%	4.24%	2	--
$425.00	Oct 2	$10.00	0.40	2.7%	2.42%	5.14%	15	48
$428.00	Oct 2	$9.05	0.37	3.4%	2.19%	5.63%	1	--
$415.00	Sep 30	$13.60	0.50	0.3%	3.29%	3.59%	80	1.8K

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 165,403

Total Puts 51,382

Put/Call Ratio 0.31

Net Difference 114,021

Prior's Put/Call Breakdown

Total Calls 295,012

Total Puts 81,142

Put/Call Ratio 0.28

Net Difference 213,870

Prior 7-Day Put/Call Summary

Total Calls 1,545,205

Total Puts 611,274

Average Put/Call Ratio 0.45

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