GLD - Options Database

GLD

SPDR Gold Shares

$415.27 +0.35%

(8/20 15:12) ◀

Thursday, August 20, 2026 (4:00pm)

▶ (8/20 18:02)

◀ 8/20 16:00 ▶

Option Volume

Detail

ℹ

Current (08/20 4:00pm) 333,982

Calls: 250,906 (75%)

Puts: 83,076 (25%)

Prior (08/19) 566,315

Calls: 417,273 (74%)

Puts: 149,042 (26%)

Current vs Prior -41.03%

Calls: -39.87% (Calls)

Puts: -44.26% (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 +8.41%

Calls: +13.66%

Puts: -4.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 4:00pm) $140.30M

Calls: $120.59M (86%)

Puts: $19.71M (14%)

Prior (08/19) $259.57M

Calls: $243.75M (94%)

Puts: $15.82M (6%)

Current vs Prior -45.95%

Calls: -50.53%

Puts: +24.59%

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 +9.31%

Calls: +16.94%

Puts: -21.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 4:00pm) 0.33

Prior (08/19) 0.36

Current vs Prior -7.30%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -26.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 4:00pm) 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 0.32% | 1.32%1.32% | 1.90%1.32% | 3.21%0.32% | 5.87%

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

Current vs Prior +2.26% | +7.73%+262.29% | +7.74%-24.85% | -1.89%-13.54% | -6.99%

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 +3.95% | +8.71%+86.91% | +19.94%-11.46% | +10.50%-74.55% | +1.23%

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 +2.26% | +7.73%+302.31% | +8.18%-24.54% | -2.03%-3.99% | -6.92%

Sentiment BEARISHBEARISHBULLISHBULLISH

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 86% of dollar volume in calls ($120.59M) vs puts ($19.71M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (250,906 calls vs 83,076 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 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 1,288 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Aug 28	80.35	81.00	$80.68	0.8%	--	1.00	40
$340.00	Aug 28	75.35	76.05	$75.70	0.9%	--	1.00	41
$350.00	Aug 28	65.35	66.00	$65.68	1.0%	8	1.00	17
$410.00	Aug 28	9.45	9.55	$9.50	1.1%	721	0.64	5.6K
$335.00	Sep 4	80.60	81.50	$81.05	1.1%	2	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Aug 28	79.35	80.20	$79.78	1.1%	1	1.00	--
$455.00	Sep 30	41.50	42.05	$41.78	1.3%	1	0.82	1
$450.00	Sep 18	36.25	36.75	$36.50	1.4%	3	0.83	40
$475.00	Sep 18	59.50	60.35	$59.93	1.4%	600	0.92	301
$455.00	Oct 2	41.70	42.35	$42.03	1.5%	2	0.81	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.68, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Aug 21	0.31	0.37	$0.34	17.6%	880	0.10	5.9K
$429.00	Aug 21	0.18	0.20	$0.19	10.5%	4.3K	0.05	142
$430.00	Aug 21	0.15	0.16	$0.16	6.3%	1.1K	0.04	13.6K
$424.00	Aug 21	0.39	0.46	$0.43	16.3%	392	0.12	1.0K
$423.00	Aug 21	0.49	0.55	$0.52	11.5%	813	0.14	953

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.00	Aug 21	0.25	0.28	$0.27	11.1%	417	0.09	85
$408.00	Aug 21	0.31	0.37	$0.34	17.6%	1.6K	0.11	405
$409.00	Aug 21	0.43	0.50	$0.47	14.9%	449	0.15	284
$410.00	Aug 21	0.58	0.66	$0.62	12.9%	1.2K	0.19	1.6K
$411.00	Aug 21	0.79	0.87	$0.83	9.6%	1.1K	0.23	283

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 776 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 24	30.10	30.95	$30.53	2.8%	4	1.00	17
$386.00	Aug 24	29.15	29.85	$29.50	2.4%	2	1.00	3
$389.00	Aug 24	26.20	26.75	$26.48	2.1%	4	1.00	9
$390.00	Aug 24	25.10	25.95	$25.53	3.3%	10	1.00	18
$391.00	Aug 24	24.15	24.95	$24.55	3.3%	16	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.00	Aug 20	1.18	2.17	$1.67	59.3%	87	1.00	25
$418.00	Aug 20	2.20	3.10	$2.65	34.0%	8	1.00	--
$419.00	Aug 20	3.05	5.50	$4.28	57.2%	4	1.00	--
$421.00	Aug 20	4.70	6.55	$5.63	32.9%	10	1.00	--
$422.00	Aug 20	6.05	7.95	$7.00	27.1%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,764 active (total vol 329.4K, top 12.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 20	0.20	0.66	$0.43	107.0%	12.6K	0.69	341
$460.00	Sep 25	2.43	2.59	$2.51	6.4%	12.0K	0.14	85
$415.00	Aug 21	2.63	2.71	$2.67	3.0%	11.1K	0.52	8.1K
$420.00	Aug 21	0.97	1.00	$0.99	3.0%	8.7K	0.25	8.8K
$416.00	Aug 20	0.00	0.04	$0.02	200.0%	8.2K	0.09	628

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$413.00	Aug 20	0.00	0.01	$0.01	100.0%	8.4K	0.01	185
$414.00	Aug 20	0.00	0.01	$0.01	100.0%	7.8K	0.02	108
$415.00	Aug 20	0.06	0.18	$0.12	100.0%	3.9K	0.31	25
$411.00	Aug 20	0.00	0.01	$0.01	100.0%	2.8K	0.01	139
$412.00	Aug 20	0.00	0.01	$0.01	100.0%	2.6K	0.01	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 14.5%, max 14.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Aug 21	Oct 2	30.7%	26.8%	14.5%	8.7K	8.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Aug 21	Oct 2	30.7%	26.8%	14.5%	50	67

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 828 found (best R:R 2.70, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$361.00	$362.00	Aug 21	$0.27	$0.73	$0.27	100%	2.70	$361.27
$396.00	$397.00	Aug 20	$0.50	$0.50	$0.50	100%	1.00	$396.50
$363.00	$364.00	Sep 30	$0.45	$0.55	$0.45	94%	1.22	$363.45
$388.00	$389.00	Aug 25	$0.52	$0.48	$0.52	100%	0.92	$388.52
$356.00	$357.00	Sep 11	$0.50	$0.50	$0.50	98%	1.00	$356.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$416.00	$414.00	Sep 1	$0.87	$1.13	$0.87	50%	1.30	$415.13
$416.00	$415.00	Sep 25	$0.42	$0.58	$0.42	49%	1.38	$415.58
$400.00	$398.00	Sep 3	$0.32	$1.68	$0.32	21%	5.25	$399.68
$395.00	$394.00	Sep 25	$0.18	$0.82	$0.18	24%	4.56	$394.82
$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. 621 found (best R:R 1.70, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$422.00	$423.00	Sep 3	$0.48	$0.48	$0.52	61%	0.92	$422.48
$418.00	$419.00	Aug 27	$0.47	$0.47	$0.53	56%	0.89	$418.47
$417.00	$419.00	Sep 1	$0.95	$0.95	$1.05	52%	0.90	$417.95
$417.00	$418.00	Sep 25	$0.50	$0.50	$0.50	50%	1.00	$417.50
$423.00	$424.00	Sep 11	$0.40	$0.40	$0.60	60%	0.67	$423.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$413.00	$412.00	Sep 1	$0.63	$0.63	$0.37	56%	1.70	$412.37
$415.00	$413.00	Aug 27	$1.05	$1.05	$0.95	52%	1.11	$413.95
$415.00	$411.00	Sep 3	$1.90	$1.90	$2.10	51%	0.90	$413.10
$412.00	$410.00	Sep 30	$0.98	$0.98	$1.02	56%	0.96	$411.02
$410.00	$407.00	Sep 3	$1.15	$1.15	$1.85	61%	0.62	$408.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.21, cheapest $2.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Aug 20	Aug 21	$2.24	19.5%	28.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Aug 20	Aug 21	$2.18	19.5%	28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 598 found (cheapest 0.13% of stock, avg 5.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$415.00	Aug 20	$0.43	$0.12	$0.55	$414.45	$415.55	0.13%
$416.00	Aug 20	$0.02	$0.88	$0.90	$415.10	$416.90	0.22%
$414.00	Aug 20	$1.27	$0.01	$1.28	$412.72	$415.28	0.31%
$417.00	Aug 20	$0.01	$1.67	$1.68	$415.32	$418.68	0.40%
$413.00	Aug 20	$2.33	$0.01	$2.34	$410.66	$415.34	0.56%
$418.00	Aug 20	$0.01	$2.65	$2.66	$415.34	$420.66	0.64%
$412.00	Aug 20	$3.42	$0.01	$3.43	$408.57	$415.43	0.83%
$419.00	Aug 20	$0.01	$4.28	$4.29	$414.71	$423.29	1.03%
$411.00	Aug 20	$4.45	$0.01	$4.46	$406.54	$415.46	1.07%
$414.00	Aug 21	$3.20	$1.80	$5.00	$409.00	$419.00	1.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 401 found (cheapest 0.03% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$416.00	$415.00	Aug 20	$0.02	$0.12	$0.14	$414.86	$416.14
$420.00	$411.00	Aug 21	$0.99	$0.83	$1.82	$409.18	$421.82
$420.00	$412.00	Aug 21	$0.99	$1.09	$2.08	$409.92	$422.08
$419.00	$411.00	Aug 21	$1.23	$0.83	$2.06	$408.94	$421.06
$419.00	$412.00	Aug 21	$1.23	$1.09	$2.32	$409.68	$421.32
$418.00	$411.00	Aug 21	$1.51	$0.83	$2.34	$408.66	$420.34
$420.00	$413.00	Aug 21	$0.99	$1.41	$2.40	$410.60	$422.40
$418.00	$412.00	Aug 21	$1.51	$1.09	$2.60	$409.40	$420.60
$419.00	$413.00	Aug 21	$1.23	$1.41	$2.64	$410.36	$421.64
$418.00	$413.00	Aug 21	$1.51	$1.41	$2.92	$410.08	$420.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 0.67, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
395/396	426/427	Aug 31	$0.40	$0.60	58%	0.67	$395.60	$426.40
405/406	423/424	Aug 28	$0.58	$0.42	40%	1.38	$405.42	$423.58
402/403	423/424	Aug 28	$0.52	$0.48	46%	1.08	$402.48	$423.52
406/407	423/424	Aug 28	$0.60	$0.40	38%	1.50	$406.40	$423.60
401/402	423/424	Aug 28	$0.50	$0.50	48%	1.00	$401.50	$423.50
398/399	423/424	Aug 28	$0.45	$0.55	52%	0.82	$398.55	$423.45
400/401	423/424	Aug 28	$0.48	$0.52	49%	0.92	$400.52	$423.48
403/404	423/424	Aug 28	$0.53	$0.47	44%	1.13	$403.47	$423.53
404/405	423/424	Aug 28	$0.55	$0.45	42%	1.22	$404.45	$423.55
407/408	422/423	Aug 27	$0.60	$0.40	37%	1.50	$407.40	$422.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 362 found (best R:R 1.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$414.00	$415.00	$416.00	Aug 20	$0.43	$0.57	89%	1.33
$430.00	$440.00	$450.00	Sep 2	$0.79	$9.21	17%	11.66
$430.00	$435.00	$440.00	Sep 30	$0.14	$4.86	9%	34.71
$435.00	$440.00	$445.00	Oct 2	$0.12	$4.88	8%	40.67
$435.00	$440.00	$445.00	Aug 26	$0.08	$4.92	6%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$414.00	$415.00	$416.00	Aug 20	$0.65	$0.35	95%	0.54
$435.00	$440.00	$445.00	Sep 25	$0.12	$4.88	8%	40.67
$425.00	$430.00	$435.00	Sep 25	$0.18	$4.82	10%	26.78
$440.00	$445.00	$450.00	Sep 25	$0.11	$4.89	7%	44.45
$413.00	$414.00	$415.00	Aug 20	$0.11	$0.89	29%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 649 found (best net $-13.07, 637 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$402.00	1:2	Sep 1	-$6.16	$5.84
$399.00	$409.00	1:2	Sep 2	-$4.58	$5.42
$430.00	$440.00	1:2	Sep 2	-$0.10	$9.90
$413.00	$414.00	1:2	Aug 20	-$0.21	$0.79
$440.00	$450.00	1:2	Sep 2	-$0.13	$9.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$450.00	1:2	Sep 18	-$13.07	$11.93
$450.00	$435.00	1:2	Aug 28	-$6.55	$8.45
$435.00	$425.00	1:2	Aug 26	-$2.81	$7.19
$429.00	$420.00	1:2	Aug 28	-$2.27	$6.73
$417.00	$416.00	1:2	Aug 20	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 284 found (best yield 3.13%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Oct 2	$13.00	0.47	1.1%	3.13%	4.27%	18	70
$417.00	Oct 2	$14.25	0.50	0.4%	3.43%	3.85%	15	8
$418.00	Oct 2	$13.80	0.49	0.7%	3.32%	3.98%	28	29
$419.00	Oct 2	$13.35	0.48	0.9%	3.21%	4.11%	25	--
$416.00	Oct 2	$14.70	0.51	0.2%	3.54%	3.72%	2	3
$425.00	Oct 2	$10.90	0.42	2.3%	2.62%	4.97%	16	48
$428.00	Oct 2	$9.90	0.39	3.1%	2.38%	5.45%	1	--
$429.00	Oct 2	$9.50	0.38	3.3%	2.29%	5.59%	4	--
$430.00	Oct 2	$9.25	0.37	3.5%	2.23%	5.77%	82	144
$420.00	Sep 30	$12.40	0.47	1.1%	2.99%	4.13%	438	1.0K

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 250,906

Total Puts 83,076

Put/Call Ratio 0.33

Net Difference 167,830

Prior's Put/Call Breakdown

Total Calls 417,273

Total Puts 149,042

Put/Call Ratio 0.36

Net Difference 268,231

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