GLD - Options Database

GLD

SPDR Gold Shares

$414.51 +0.16%

(8/20 13:01) ◀

Thursday, August 20, 2026 (2:00pm)

▶ (8/20 15:00)

◀ 8/20 14:00 ▶

Option Volume

Detail

ℹ

Current (08/20 2:00pm) 252,326

Calls: 194,488 (77%)

Puts: 57,838 (23%)

Prior (08/19) 409,694

Calls: 316,625 (77%)

Puts: 93,069 (23%)

Current vs Prior -38.41%

Calls: -38.57% (Calls)

Puts: -37.85% (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 -18.09%

Calls: -11.89%

Puts: -33.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 2:00pm) $92.95M

Calls: $80.97M (87%)

Puts: $11.97M (13%)

Prior (08/19) $166.60M

Calls: $154.14M (93%)

Puts: $12.45M (7%)

Current vs Prior -44.21%

Calls: -47.47%

Puts: -3.87%

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 -27.59%

Calls: -21.48%

Puts: -52.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 2:00pm) 0.30

Prior (08/19) 0.29

Current vs Prior +1.17%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -34.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 2:00pm) 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 0.39% | 1.24%1.24% | 1.77%1.24% | 3.06%0.39% | 5.68%

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

Current vs Prior -69.77% | -29.24%+241.13% | +0.53%-29.24% | -6.49%+7.10% | -9.88%

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 -69.27% | -28.60%+75.99% | +11.92%-16.63% | +5.31%-68.48% | -1.91%

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 -69.77% | -29.24%+278.82% | +0.94%-28.95% | -6.63%+18.93% | -9.81%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.09% | 4.46%

Calls: 24.36% | 4.17%

Puts: 23.81% | 4.76%

Prior 21.20% | 4.78%

Calls: 22.57% | 5.19%

Puts: 19.84% | 4.37%

Current vs Prior +13.63% | -6.69%

Prior 7-Day Avg 13.26% | 11.13%

Calls: 14.32% | 11.03%

Puts: 12.19% | 11.23%

Current vs 7-Day Avg +81.73% | -59.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($80.97M) vs puts ($11.97M). Extreme bullish P/C ratio of 0.30 - heavy call buying (194,488 calls vs 57,838 puts). Call-heavy open interest (2,178,653 calls vs 545,405 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 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 1,283 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Aug 28	79.40	80.05	$79.72	0.8%	--	1.00	40
$340.00	Sep 18	75.40	76.05	$75.72	0.9%	12	0.98	1.2K
$340.00	Aug 28	74.40	75.05	$74.72	0.9%	--	1.00	41
$392.00	Sep 18	26.80	27.05	$26.93	0.9%	32	0.81	27.7K
$372.00	Aug 21	42.40	42.80	$42.60	0.9%	2	1.00	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Sep 30	42.00	42.40	$42.20	0.9%	1	0.83	1
$455.00	Oct 2	42.15	42.60	$42.38	1.1%	2	0.82	--
$450.00	Sep 18	36.75	37.15	$36.95	1.1%	2	0.84	40
$425.00	Sep 18	17.00	17.20	$17.10	1.2%	24	0.62	327
$435.00	Aug 28	21.15	21.40	$21.28	1.2%	3	0.87	112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.64, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 20	0.34	0.35	$0.35	2.9%	7.7K	0.36	341
$423.00	Aug 21	0.34	0.40	$0.37	16.2%	741	0.11	953
$425.00	Aug 21	0.23	0.28	$0.26	19.2%	524	0.08	5.9K
$424.00	Aug 21	0.28	0.33	$0.31	16.1%	362	0.09	1.0K
$422.00	Aug 21	0.44	0.49	$0.47	10.6%	1.2K	0.14	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$414.00	Aug 20	0.33	0.36	$0.35	8.6%	3.8K	0.36	108
$406.00	Aug 21	0.19	0.23	$0.21	19.0%	369	0.08	321
$408.00	Aug 21	0.36	0.40	$0.38	10.5%	498	0.13	405
$409.00	Aug 21	0.48	0.52	$0.50	8.0%	268	0.16	284
$410.00	Aug 21	0.65	0.69	$0.67	6.0%	1.0K	0.21	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 751 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	27.35	$25.95	10.8%	21	1.00	10
$389.00	Aug 20	24.00	26.25	$25.13	9.0%	29	1.00	7
$390.00	Aug 20	23.10	24.95	$24.03	7.7%	24	1.00	5
$391.00	Aug 20	21.65	24.05	$22.85	10.5%	20	1.00	8
$392.00	Aug 20	21.20	22.85	$22.03	7.5%	31	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Aug 21	20.35	20.95	$20.65	2.9%	3	1.00	30
$436.00	Aug 21	21.30	22.05	$21.68	3.5%	2	1.00	--
$437.00	Aug 21	22.35	23.80	$23.08	6.3%	2	1.00	--
$438.00	Aug 21	23.00	24.65	$23.83	6.9%	2	1.00	--
$440.00	Aug 21	25.15	26.70	$25.92	6.0%	--	1.00	732

Most actively traded options today. High liquidity = easy entry/exit. 1,638 active (total vol 248.7K, top 12.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 25	2.13	2.26	$2.19	5.9%	12.0K	0.13	85
$415.00	Aug 21	2.11	2.22	$2.17	5.1%	9.0K	0.47	8.1K
$415.00	Aug 20	0.34	0.35	$0.35	2.9%	7.7K	0.36	341
$418.00	Aug 20	0.01	0.05	$0.03	133.3%	6.9K	0.04	--
$416.00	Sep 11	9.65	9.90	$9.78	2.6%	6.2K	0.49	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$414.00	Aug 20	0.33	0.36	$0.35	8.6%	3.8K	0.36	108
$413.00	Aug 20	0.09	0.13	$0.11	36.4%	3.5K	0.15	185
$411.00	Aug 20	0.01	0.02	$0.02	50.0%	2.7K	0.02	139
$415.00	Aug 20	0.74	0.94	$0.84	23.8%	2.4K	0.64	25
$412.00	Aug 20	0.03	0.05	$0.04	50.0%	2.2K	0.06	208

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 7.8%, max 7.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Aug 21	Oct 2	28.2%	26.2%	7.7%	4.6K	8.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Aug 21	Oct 2	28.2%	26.2%	7.8%	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 2.57, avg 4.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$396.00	$397.00	Aug 20	$0.28	$0.72	$0.28	100%	2.57	$396.28
$369.00	$370.00	Sep 18	$0.25	$0.75	$0.25	94%	3.00	$369.25
$367.00	$368.00	Aug 21	$0.40	$0.60	$0.40	100%	1.50	$367.40
$389.00	$390.00	Aug 25	$0.50	$0.50	$0.50	100%	1.00	$389.50
$378.00	$379.00	Sep 4	$0.45	$0.55	$0.45	95%	1.22	$378.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$379.00	Sep 2	$0.17	$5.83	$0.17	6%	34.29	$384.83
$405.00	$404.00	Sep 1	$0.19	$0.81	$0.19	28%	4.26	$404.81
$365.00	$360.00	Sep 25	$0.18	$4.82	$0.18	6%	26.78	$364.82
$355.00	$350.00	Oct 2	$0.13	$4.87	$0.13	4%	37.46	$354.87
$394.00	$392.00	Sep 2	$0.17	$1.83	$0.17	13%	10.76	$393.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 599 found (best R:R 0.52, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$416.00	Aug 27	$0.52	$0.52	$0.48	51%	1.08	$415.52
$415.00	$416.00	Aug 25	$0.50	$0.50	$0.50	51%	1.00	$415.50
$415.00	$416.00	Aug 20	$0.23	$0.23	$0.77	64%	0.30	$415.23
$423.00	$424.00	Aug 25	$0.24	$0.24	$0.76	77%	0.32	$423.24
$419.00	$420.00	Sep 1	$0.43	$0.43	$0.57	59%	0.75	$419.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$404.00	$403.00	Sep 1	$0.34	$0.34	$0.66	74%	0.52	$403.66
$412.00	$411.00	Sep 1	$0.50	$0.50	$0.50	56%	1.00	$411.50
$409.00	$408.00	Sep 30	$0.48	$0.48	$0.52	58%	0.92	$408.52
$410.00	$408.00	Oct 2	$0.90	$0.90	$1.10	57%	0.82	$409.10
$410.00	$407.00	Sep 3	$1.15	$1.15	$1.85	60%	0.62	$408.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.75, cheapest $1.86)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$414.00	Aug 20	Aug 21	$1.86	21.2%	25.2%
$415.00	Aug 20	Aug 21	$1.82	21.2%	26.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$414.00	Aug 20	Aug 21	$1.65	20.9%	25.3%
$415.00	Aug 20	Aug 21	$1.68	21.5%	26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 579 found (cheapest 0.27% of stock, avg 5.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$414.00	Aug 20	$0.78	$0.35	$1.13	$412.87	$415.13	0.27%
$415.00	Aug 20	$0.35	$0.84	$1.19	$413.81	$416.19	0.29%
$413.00	Aug 20	$1.52	$0.11	$1.63	$411.37	$414.63	0.39%
$416.00	Aug 20	$0.12	$1.89	$2.01	$413.99	$418.01	0.48%
$412.00	Aug 20	$2.42	$0.04	$2.46	$409.54	$414.46	0.59%
$417.00	Aug 20	$0.05	$2.70	$2.75	$414.25	$419.75	0.66%
$411.00	Aug 20	$3.38	$0.02	$3.40	$407.60	$414.40	0.82%
$418.00	Aug 20	$0.03	$3.83	$3.86	$414.14	$421.86	0.93%
$410.00	Aug 20	$4.58	$0.03	$4.61	$405.39	$414.61	1.11%
$414.00	Aug 21	$2.64	$2.00	$4.64	$409.36	$418.64	1.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 409 found (cheapest 0.02% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$417.00	$412.00	Aug 20	$0.05	$0.04	$0.09	$411.91	$417.09
$417.00	$413.00	Aug 20	$0.05	$0.11	$0.16	$412.84	$417.16
$416.00	$412.00	Aug 20	$0.12	$0.04	$0.16	$411.84	$416.16
$416.00	$413.00	Aug 20	$0.12	$0.11	$0.23	$412.77	$416.23
$415.00	$412.00	Aug 20	$0.35	$0.04	$0.39	$411.61	$415.39
$416.00	$414.00	Aug 20	$0.12	$0.35	$0.47	$413.53	$416.47
$415.00	$413.00	Aug 20	$0.35	$0.11	$0.46	$412.54	$415.46
$417.00	$414.00	Aug 20	$0.05	$0.35	$0.40	$413.60	$417.40
$415.00	$414.00	Aug 20	$0.35	$0.35	$0.70	$413.30	$415.70
$419.00	$410.00	Aug 21	$0.91	$0.67	$1.58	$408.42	$420.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 1.27, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
409/410	423/424	Aug 25	$0.56	$0.44	44%	1.27	$409.44	$423.56
404/405	423/424	Aug 25	$0.39	$0.61	60%	0.64	$404.61	$423.39
398/399	422/423	Aug 27	$0.42	$0.58	56%	0.72	$398.58	$422.42
402/403	423/424	Aug 25	$0.35	$0.65	63%	0.54	$402.65	$423.35
406/407	423/424	Aug 25	$0.44	$0.56	54%	0.79	$406.56	$423.44
407/408	423/424	Aug 25	$0.47	$0.53	51%	0.89	$407.53	$423.47
405/406	423/424	Aug 25	$0.41	$0.59	57%	0.69	$405.59	$423.41
399/400	422/423	Aug 27	$0.43	$0.57	55%	0.75	$399.57	$422.43
408/409	423/424	Aug 25	$0.49	$0.51	48%	0.96	$408.51	$423.49
396/397	423/424	Aug 28	$0.40	$0.60	57%	0.67	$396.60	$423.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 364 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$414.00	$415.00	$416.00	Aug 20	$0.20	$0.80	49%	4.00
$445.00	$450.00	$455.00	Sep 18	$0.09	$4.91	6%	54.56
$445.00	$450.00	$455.00	Sep 25	$0.10	$4.90	6%	49.00
$445.00	$450.00	$455.00	Sep 30	$0.10	$4.90	6%	49.00
$430.00	$435.00	$440.00	Sep 30	$0.17	$4.83	9%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Sep 25	$0.12	$4.88	8%	40.67
$430.00	$435.00	$440.00	Sep 18	$0.19	$4.81	10%	25.32
$413.00	$414.00	$415.00	Aug 20	$0.25	$0.75	49%	3.00
$440.00	$445.00	$450.00	Sep 25	$0.16	$4.84	7%	30.25
$411.00	$412.00	$413.00	Aug 20	$0.05	$0.95	13%	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. 671 found (best net $-13.05, 653 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$402.00	1:2	Sep 1	-$4.68	$7.32
$399.00	$409.00	1:2	Sep 2	-$3.65	$6.35
$388.00	$399.00	1:2	Sep 2	-$8.25	$2.75
$372.00	$387.00	1:2	Aug 31	-$13.65	$1.35
$412.00	$413.00	1:2	Aug 20	-$0.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$450.00	1:2	Sep 18	-$13.05	$11.95
$450.00	$435.00	1:2	Aug 28	-$6.89	$8.11
$435.00	$425.00	1:2	Aug 26	-$2.91	$7.09
$429.00	$420.00	1:2	Aug 28	-$2.25	$6.75
$417.00	$411.00	1:2	Sep 2	-$2.50	$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 287 found (best yield 2.98%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Oct 2	$12.35	0.46	1.3%	2.98%	4.30%	15	70
$415.00	Oct 2	$14.55	0.51	0.1%	3.51%	3.63%	36	44
$416.00	Oct 2	$14.00	0.50	0.4%	3.38%	3.74%	2	3
$417.00	Oct 2	$13.55	0.49	0.6%	3.27%	3.87%	5	8
$418.00	Oct 2	$13.10	0.48	0.8%	3.16%	4.00%	15	29
$419.00	Oct 2	$12.65	0.47	1.1%	3.05%	4.14%	3	--
$425.00	Oct 2	$10.30	0.41	2.5%	2.48%	5.02%	16	48
$428.00	Oct 2	$9.30	0.38	3.2%	2.24%	5.50%	1	--
$415.00	Sep 30	$14.00	0.51	0.1%	3.38%	3.50%	82	1.8K
$416.00	Sep 30	$13.50	0.50	0.4%	3.26%	3.62%	1	--

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 194,488

Total Puts 57,838

Put/Call Ratio 0.30

Net Difference 136,650

Prior's Put/Call Breakdown

Total Calls 316,625

Total Puts 93,069

Put/Call Ratio 0.29

Net Difference 223,556

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