GLD - Options Database

GLD

SPDR Gold Shares

$414.45 +0.15%

(8/20 14:00) ◀

Thursday, August 20, 2026 (3:00pm)

▶ (8/20 15:10)

◀ 8/20 15:00 ▶

Option Volume

Detail

ℹ

Current (08/20 3:00pm) 287,725

Calls: 215,268 (75%)

Puts: 72,457 (25%)

Prior (08/19) 502,695

Calls: 370,005 (74%)

Puts: 132,690 (26%)

Current vs Prior -42.76%

Calls: -41.82% (Calls)

Puts: -45.39% (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 -6.60%

Calls: -2.48%

Puts: -17.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 3:00pm) $113.73M

Calls: $94.62M (83%)

Puts: $19.11M (17%)

Prior (08/19) $212.16M

Calls: $197.07M (93%)

Puts: $15.09M (7%)

Current vs Prior -46.39%

Calls: -51.98%

Puts: +26.61%

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 -11.39%

Calls: -8.24%

Puts: -24.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 3:00pm) 0.34

Prior (08/19) 0.36

Current vs Prior -6.14%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -25.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 3:00pm) 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 0.34% | 1.24%1.24% | 1.77%1.24% | 3.08%0.34% | 5.71%

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

Current vs Prior -73.50% | -29.77%+238.56% | +0.54%-29.77% | -5.89%-6.11% | -9.52%

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 -73.06% | -29.14%+74.66% | +11.93%-17.26% | +5.99%-72.36% | -1.52%

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 -73.50% | -29.77%+275.96% | +0.95%-29.48% | -6.03%+4.26% | -9.45%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.84% | 5.09%

Calls: 28.79% | 4.25%

Puts: 32.89% | 5.93%

Prior 21.20% | 4.78%

Calls: 22.57% | 5.19%

Puts: 19.84% | 4.37%

Current vs Prior +45.47% | +6.49%

Prior 7-Day Avg 13.26% | 11.13%

Calls: 14.32% | 11.03%

Puts: 12.19% | 11.23%

Current vs 7-Day Avg +132.65% | -54.25%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($94.62M) vs puts ($19.11M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (215,268 calls vs 72,457 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
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 1,279 of results (avg 4.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Aug 28	79.60	80.25	$79.93	0.8%	--	1.00	40
$340.00	Aug 28	74.60	75.25	$74.93	0.9%	--	1.00	41
$375.00	Sep 30	42.65	43.05	$42.85	0.9%	1	0.90	426
$370.00	Oct 2	47.55	48.00	$47.78	0.9%	1	0.91	1
$370.00	Sep 30	47.20	47.65	$47.43	0.9%	1	0.92	396

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 2	42.20	42.70	$42.45	1.2%	2	0.82	--
$455.00	Sep 30	42.00	42.50	$42.25	1.2%	1	0.83	1
$450.00	Oct 2	37.85	38.35	$38.10	1.3%	20	0.80	--
$450.00	Sep 18	36.75	37.25	$37.00	1.4%	3	0.84	40
$430.00	Sep 30	22.00	22.30	$22.15	1.4%	4	0.65	307

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.71, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$423.00	Aug 21	0.33	0.39	$0.36	16.7%	747	0.11	953
$422.00	Aug 21	0.42	0.45	$0.44	6.8%	1.3K	0.13	3.0K
$421.00	Aug 21	0.52	0.59	$0.55	12.7%	720	0.16	1.3K
$420.00	Aug 21	0.67	0.72	$0.70	7.1%	6.5K	0.20	8.8K
$419.00	Aug 21	0.82	0.92	$0.87	11.5%	1.7K	0.24	989

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$408.00	Aug 21	0.32	0.37	$0.35	14.3%	591	0.12	405
$409.00	Aug 21	0.45	0.52	$0.49	14.3%	291	0.16	284
$410.00	Aug 21	0.62	0.70	$0.66	12.1%	1.2K	0.21	1.6K
$411.00	Aug 21	0.85	0.93	$0.89	9.0%	850	0.26	283
$404.00	Aug 24	0.40	0.49	$0.45	20.0%	40	0.11	57

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 764 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	72.95	76.10	$74.53	4.2%	--	1.00	61
$377.00	Aug 26	37.35	38.20	$37.78	2.2%	2	1.00	--
$385.00	Aug 26	29.35	30.20	$29.78	2.9%	--	1.00	500
$387.00	Aug 26	27.40	28.25	$27.83	3.1%	2	1.00	--
$345.00	Aug 21	68.95	70.45	$69.70	2.2%	2	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$418.00	Aug 20	2.85	4.75	$3.80	50.0%	4	1.00	--
$419.00	Aug 20	3.40	5.25	$4.33	42.7%	4	1.00	--
$421.00	Aug 20	5.85	6.80	$6.32	15.0%	10	1.00	--
$422.00	Aug 20	6.30	9.20	$7.75	37.4%	4	1.00	--
$423.00	Aug 20	7.70	9.35	$8.53	19.3%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,705 active (total vol 283.9K, top 12.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 25	2.19	2.35	$2.27	7.0%	12.0K	0.13	85
$415.00	Aug 20	0.17	0.21	$0.19	21.1%	10.5K	0.29	341
$415.00	Aug 21	2.04	2.16	$2.10	5.7%	9.8K	0.47	8.1K
$418.00	Aug 20	0.00	0.04	$0.02	200.0%	6.9K	0.03	--
$414.00	Aug 20	0.56	0.75	$0.66	28.8%	6.8K	0.66	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$413.00	Aug 20	0.04	0.05	$0.05	20.0%	8.0K	0.09	185
$414.00	Aug 20	0.19	0.26	$0.23	30.4%	7.1K	0.33	108
$415.00	Aug 20	0.63	0.88	$0.76	32.9%	3.1K	0.71	25
$411.00	Aug 20	0.00	0.02	$0.01	200.0%	2.8K	0.02	139
$412.00	Aug 20	0.00	0.03	$0.02	150.0%	2.6K	0.03	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 9.0%, max 9.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Aug 21	Oct 2	28.6%	26.2%	9.0%	6.5K	8.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Aug 21	Oct 2	28.6%	26.2%	9.0%	50	67

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 813 found (best R:R 4.00, avg 4.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$367.00	$368.00	Aug 21	$0.20	$0.80	$0.20	100%	4.00	$367.20
$359.00	$360.00	Sep 30	$0.30	$0.70	$0.30	95%	2.33	$359.30
$357.00	$358.00	Sep 18	$0.33	$0.67	$0.33	97%	2.03	$357.33
$389.00	$390.00	Sep 1	$0.37	$0.63	$0.37	92%	1.70	$389.37
$363.00	$364.00	Sep 30	$0.40	$0.60	$0.40	94%	1.50	$363.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$424.00	$423.00	Aug 20	$0.52	$0.48	$0.52	100%	0.92	$423.48
$419.00	$418.00	Aug 20	$0.53	$0.47	$0.53	100%	0.89	$418.47
$426.00	$425.00	Aug 20	$0.55	$0.45	$0.55	100%	0.82	$425.45
$355.00	$350.00	Oct 2	$0.13	$4.87	$0.13	4%	37.46	$354.87
$365.00	$360.00	Oct 2	$0.23	$4.77	$0.23	7%	20.74	$364.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 608 found (best R:R 0.60, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$419.00	$420.00	Sep 1	$0.45	$0.45	$0.55	58%	0.82	$419.45
$422.00	$423.00	Sep 3	$0.40	$0.40	$0.60	63%	0.67	$422.40
$418.00	$419.00	Aug 27	$0.43	$0.43	$0.57	59%	0.75	$418.43
$415.00	$416.00	Oct 2	$0.53	$0.53	$0.47	49%	1.13	$415.53
$415.00	$416.00	Aug 27	$0.50	$0.50	$0.50	51%	1.00	$415.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$403.00	$401.00	Oct 2	$0.75	$0.75	$1.25	65%	0.60	$402.25
$407.00	$405.00	Sep 1	$0.67	$0.67	$1.33	68%	0.50	$406.33
$411.00	$410.00	Sep 18	$0.50	$0.50	$0.50	56%	1.00	$410.50
$409.00	$408.00	Sep 30	$0.48	$0.48	$0.52	58%	0.92	$408.52
$412.00	$410.00	Sep 30	$0.95	$0.95	$1.05	55%	0.90	$411.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.84, cheapest $1.76)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$414.00	Aug 20	Aug 21	$1.93	20.9%	25.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$414.00	Aug 20	Aug 21	$1.76	21.6%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 589 found (cheapest 0.21% of stock, avg 5.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$414.00	Aug 20	$0.66	$0.23	$0.89	$413.11	$414.89	0.21%
$415.00	Aug 20	$0.19	$0.76	$0.95	$414.05	$415.95	0.23%
$413.00	Aug 20	$1.49	$0.05	$1.54	$411.46	$414.54	0.37%
$416.00	Aug 20	$0.07	$1.47	$1.54	$414.46	$417.54	0.37%
$417.00	Aug 20	$0.06	$2.47	$2.53	$414.47	$419.53	0.61%
$412.00	Aug 20	$2.54	$0.02	$2.56	$409.44	$414.56	0.62%
$411.00	Aug 20	$3.73	$0.01	$3.74	$407.26	$414.74	0.90%
$418.00	Aug 20	$0.02	$3.80	$3.82	$414.18	$421.82	0.92%
$419.00	Aug 20	$0.01	$4.33	$4.34	$414.66	$423.34	1.05%
$414.00	Aug 21	$2.59	$1.99	$4.58	$409.42	$418.58	1.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 406 found (cheapest 0.03% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$417.00	$413.00	Aug 20	$0.06	$0.05	$0.11	$412.89	$417.11
$416.00	$413.00	Aug 20	$0.07	$0.05	$0.12	$412.88	$416.12
$415.00	$413.00	Aug 20	$0.19	$0.05	$0.24	$412.76	$415.24
$416.00	$414.00	Aug 20	$0.07	$0.23	$0.30	$413.70	$416.30
$417.00	$414.00	Aug 20	$0.06	$0.23	$0.29	$413.71	$417.29
$415.00	$414.00	Aug 20	$0.19	$0.23	$0.42	$413.58	$415.42
$419.00	$410.00	Aug 21	$0.87	$0.66	$1.53	$408.47	$420.53
$419.00	$411.00	Aug 21	$0.87	$0.89	$1.76	$409.24	$420.76
$418.00	$410.00	Aug 21	$1.10	$0.66	$1.76	$408.24	$419.76
$418.00	$411.00	Aug 21	$1.10	$0.89	$1.99	$409.01	$419.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 1.56, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
407/408	422/423	Aug 27	$0.61	$0.39	38%	1.56	$407.39	$422.61
399/400	424/425	Sep 4	$0.56	$0.44	42%	1.27	$399.44	$424.56
398/399	422/423	Aug 27	$0.41	$0.59	56%	0.69	$398.59	$422.41
402/403	422/423	Aug 27	$0.47	$0.53	50%	0.89	$402.53	$422.47
406/407	422/423	Aug 27	$0.56	$0.44	41%	1.27	$406.44	$422.56
404/405	422/423	Aug 27	$0.51	$0.49	46%	1.04	$404.49	$422.51
405/406	424/425	Aug 28	$0.53	$0.47	43%	1.13	$405.47	$424.53
398/399	424/425	Aug 28	$0.40	$0.60	56%	0.67	$398.60	$424.40
395/396	426/427	Aug 31	$0.36	$0.64	60%	0.56	$395.64	$426.36
399/400	422/423	Aug 27	$0.41	$0.59	55%	0.69	$399.59	$422.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Sep 2	$0.73	$9.27	16%	12.70
$430.00	$435.00	$440.00	Sep 30	$0.13	$4.87	9%	37.46
$445.00	$450.00	$455.00	Sep 18	$0.09	$4.91	6%	54.56
$413.00	$414.00	$415.00	Aug 20	$0.36	$0.64	62%	1.78
$435.00	$440.00	$445.00	Aug 26	$0.07	$4.93	5%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$414.00	$415.00	$416.00	Aug 20	$0.18	$0.82	57%	4.56
$435.00	$440.00	$445.00	Sep 25	$0.14	$4.86	8%	34.71
$413.00	$414.00	$415.00	Aug 20	$0.35	$0.65	62%	1.86
$425.00	$430.00	$435.00	Sep 30	$0.20	$4.80	10%	24.00
$430.00	$435.00	$440.00	Sep 25	$0.20	$4.80	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 668 found (best net $-13.28, 655 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$402.00	1:2	Sep 1	-$4.97	$7.03
$399.00	$409.00	1:2	Sep 2	-$3.74	$6.26
$388.00	$399.00	1:2	Sep 2	-$8.16	$2.84
$430.00	$440.00	1:2	Sep 2	$0.00	$10.00
$372.00	$387.00	1:2	Aug 31	-$13.57	$1.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$450.00	1:2	Sep 18	-$13.28	$11.72
$450.00	$435.00	1:2	Aug 28	-$7.18	$7.82
$435.00	$425.00	1:2	Aug 26	-$3.04	$6.96
$429.00	$420.00	1:2	Aug 28	-$2.48	$6.52
$416.00	$415.00	1:2	Aug 20	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 292 found (best yield 2.98%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Oct 2	$12.35	0.46	1.3%	2.98%	4.32%	16	70
$419.00	Oct 2	$12.75	0.47	1.1%	3.08%	4.17%	3	--
$415.00	Oct 2	$14.55	0.51	0.1%	3.51%	3.64%	41	44
$416.00	Oct 2	$14.05	0.50	0.4%	3.39%	3.76%	2	3
$417.00	Oct 2	$13.60	0.49	0.6%	3.28%	3.90%	13	8
$418.00	Oct 2	$13.15	0.48	0.9%	3.17%	4.03%	26	29
$425.00	Oct 2	$10.35	0.41	2.5%	2.50%	5.04%	16	48
$428.00	Oct 2	$9.30	0.38	3.3%	2.24%	5.51%	1	--
$429.00	Oct 2	$8.95	0.37	3.5%	2.16%	5.67%	4	--
$415.00	Sep 30	$14.00	0.51	0.1%	3.38%	3.51%	82	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 215,268

Total Puts 72,457

Put/Call Ratio 0.34

Net Difference 142,811

Prior's Put/Call Breakdown

Total Calls 370,005

Total Puts 132,690

Put/Call Ratio 0.36

Net Difference 237,315

Prior 7-Day Put/Call Summary

Total Calls 1,545,205

Total Puts 611,274

Average Put/Call Ratio 0.45

Ratio Trend Falling

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