GLD - Options Database

GLD

SPDR Gold Shares

$423.35 +1.95%

(8/21 11:00) ◀

Friday, August 21, 2026 (12:00pm)

▶ (8/21 13:00)

◀ 8/21 12:00 ▶

Option Volume

Detail

ℹ

Current (08/21 12:00pm) 213,144

Calls: 152,300 (71%)

Puts: 60,844 (29%)

Prior (08/20) 187,212

Calls: 148,393 (79%)

Puts: 38,819 (21%)

Current vs Prior +13.85%

Calls: +2.63% (Calls)

Puts: +56.74% (Puts)

Prior 7-Day Total 2,260,427

Calls: 1,623,714 (72%)

Puts: 636,713 (28%)

Prior 7-Day Average 322,918

Calls: 231,959 (72%)

Puts: 90,959 (28%)

Current vs Prior 7-Day Avg -33.99%

Calls: -34.34%

Puts: -33.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 12:00pm) $116.29M

Calls: $105.30M (91%)

Puts: $10.98M (9%)

Prior (08/20) $70.99M

Calls: $63.92M (90%)

Puts: $7.07M (10%)

Current vs Prior +63.80%

Calls: +64.73%

Puts: +55.34%

Prior 7-Day Total $957.75M

Calls: $773.40M (81%)

Puts: $184.35M (19%)

Prior 7-Day Average $136.82M

Calls: $110.49M (81%)

Puts: $26.34M (19%)

Current vs Prior 7-Day Avg -15.01%

Calls: -4.69%

Puts: -58.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 12:00pm) 0.40

Prior (08/20) 0.26

Current vs Prior +52.72%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -11.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 12:00pm) 2,788,707

Calls: 2,230,783 (80%)

Puts: 557,924 (20%)

Prior (08/20) 2,724,058

Calls: 2,178,653 (80%)

Puts: 545,405 (20%)

Current vs Prior +2.37%

Prior 7-Day Total 17,643,783

Calls: 14,022,167 (79%)

Puts: 3,621,616 (21%)

Prior 7-Day Average 2,520,540

Calls: 2,003,166 (79%)

Puts: 517,373 (21%)

Current vs Prior 7-Day Avg +10.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.50% | 1.50%0.50% | 1.50%0.50% | 3.05%0.50% | 5.92%

Prior 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.32% | 5.87%

Current vs Prior -62.48% | -21.10%-62.48% | -21.11%-62.48% | -5.22%+57.21% | +0.87%

Prior 7-Day Avg 1.25% | 1.71%0.68% | 1.55%1.38% | 2.90%0.93% | 5.74%

Current vs 7-Day Avg -60.18% | -12.48%-27.21% | -3.23%-63.96% | +5.17%-46.76% | +3.12%

Prior 7-Day Eod 1.32% | 1.90%1.32% | 1.90%1.32% | 3.21%0.29% | 5.83%

Current vs 7-Day Eod -62.48% | -21.10%-62.55% | -21.21%-62.55% | -4.93%+70.21% | +1.49%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.21% | 5.51%

Calls: 9.78% | 4.87%

Puts: 18.64% | 6.15%

Prior 30.84% | 5.09%

Calls: 28.79% | 4.25%

Puts: 32.89% | 5.93%

Current vs Prior -53.92% | +8.25%

Prior 7-Day Avg 16.89% | 11.26%

Calls: 17.56% | 11.17%

Puts: 16.22% | 11.35%

Current vs 7-Day Avg -15.85% | -51.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($105.30M) vs puts ($10.98M). Elevated premium activity with dollar volume up 64% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (152,300 calls vs 60,844 puts). P/C ratio rising 53% - increased hedging/bearish 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
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 1,274 of results (avg 3.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	75.05	75.50	$75.28	0.6%	4	1.00	128
$410.00	Sep 18	20.50	20.65	$20.58	0.7%	1.1K	0.69	39.7K
$380.00	Sep 30	46.40	46.80	$46.60	0.9%	1	0.90	536
$350.00	Aug 28	73.15	73.80	$73.47	0.9%	10	1.00	20
$405.00	Sep 11	22.40	22.60	$22.50	0.9%	13	0.78	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 18	56.90	57.45	$57.18	1.0%	1	0.93	1
$500.00	Aug 21	76.40	77.20	$76.80	1.0%	5	1.00	5
$475.00	Sep 18	52.15	52.70	$52.43	1.0%	--	0.91	301
$490.00	Sep 30	66.90	67.75	$67.33	1.3%	1	0.92	3
$460.00	Sep 18	38.30	38.85	$38.58	1.4%	1	0.84	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 107 found (avg $0.63, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Aug 21	0.25	0.27	$0.26	7.7%	6.6K	0.21	6.0K
$428.00	Aug 21	0.06	0.07	$0.07	14.3%	2.3K	0.05	918
$424.00	Aug 21	0.43	0.50	$0.47	14.9%	3.0K	0.36	1.1K
$429.00	Aug 21	0.05	0.06	$0.06	16.7%	241	0.04	4.3K
$423.00	Aug 21	0.87	0.96	$0.92	9.8%	4.6K	0.57	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$421.00	Aug 21	0.10	0.12	$0.11	18.2%	2.8K	0.12	25
$420.00	Aug 21	0.05	0.06	$0.06	16.7%	3.4K	0.06	87
$423.00	Aug 21	0.55	0.62	$0.59	11.9%	716	0.43	--
$416.00	Aug 24	0.51	0.60	$0.55	16.4%	93	0.15	33
$417.00	Aug 24	0.66	0.75	$0.71	12.7%	2.2K	0.18	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 823 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	82.70	83.65	$83.18	1.1%	4	1.00	59
$341.00	Aug 21	81.65	82.65	$82.15	1.2%	3	1.00	4
$342.00	Aug 21	80.70	81.65	$81.18	1.2%	4	1.00	1
$343.00	Aug 21	79.70	80.50	$80.10	1.0%	4	1.00	5
$344.00	Aug 21	78.65	79.50	$79.08	1.1%	9	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 21	51.50	52.30	$51.90	1.5%	2	1.00	--
$480.00	Aug 21	56.25	57.30	$56.78	1.8%	2	1.00	--
$490.00	Aug 21	66.35	67.35	$66.85	1.5%	1	1.00	--
$500.00	Aug 21	76.40	77.20	$76.80	1.0%	5	1.00	5
$470.00	Aug 21	46.50	47.30	$46.90	1.7%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,729 active (total vol 208.3K, top 10.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	3.10	3.50	$3.30	12.1%	10.1K	0.95	8.1K
$422.00	Aug 21	1.45	1.65	$1.55	12.9%	7.8K	0.77	3.5K
$425.00	Aug 28	5.50	5.70	$5.60	3.6%	7.6K	0.47	59.6K
$425.00	Aug 21	0.25	0.27	$0.26	7.7%	6.6K	0.21	6.0K
$421.00	Aug 21	2.29	2.50	$2.40	8.8%	6.4K	0.89	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	0.05	0.06	$0.06	16.7%	3.4K	0.06	87
$421.00	Aug 21	0.10	0.12	$0.11	18.2%	2.8K	0.12	25
$418.00	Aug 21	0.02	0.04	$0.03	66.7%	2.4K	0.03	29
$417.00	Aug 24	0.66	0.75	$0.71	12.7%	2.2K	0.18	4
$417.00	Aug 21	0.01	0.03	$0.02	100.0%	1.9K	0.02	150

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 753 found (best R:R 3.00, avg 4.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$344.00	$345.00	Sep 30	$0.25	$0.75	$0.25	100%	3.00	$344.25
$375.00	$377.00	Sep 25	$1.25	$0.75	$1.25	92%	0.60	$376.25
$357.00	$358.00	Sep 18	$0.45	$0.55	$0.45	100%	1.22	$357.45
$384.00	$385.00	Sep 11	$0.38	$0.62	$0.38	92%	1.63	$384.38
$387.00	$388.00	Sep 11	$0.43	$0.57	$0.43	91%	1.33	$387.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$411.00	$410.00	Sep 3	$0.12	$0.88	$0.12	26%	7.33	$410.88
$422.00	$421.00	Aug 27	$0.35	$0.65	$0.35	46%	1.86	$421.65
$406.00	$404.00	Sep 3	$0.25	$1.75	$0.25	19%	7.00	$405.75
$417.00	$416.00	Sep 3	$0.27	$0.73	$0.27	37%	2.70	$416.73
$422.00	$421.00	Sep 3	$0.37	$0.63	$0.37	47%	1.70	$421.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 563 found (best R:R 0.30, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$470.00	Sep 1	$0.83	$0.83	$19.17	89%	0.04	$450.83
$424.00	$425.00	Sep 1	$0.58	$0.58	$0.42	51%	1.38	$424.58
$425.00	$426.00	Oct 2	$0.53	$0.53	$0.47	50%	1.13	$425.53
$424.00	$425.00	Aug 27	$0.50	$0.50	$0.50	52%	1.00	$424.50
$427.00	$428.00	Aug 31	$0.42	$0.42	$0.58	58%	0.72	$427.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.00	$341.00	Aug 21	$0.23	$0.23	$0.77	98%	0.30	$341.77
$362.00	$361.00	Aug 21	$0.20	$0.20	$0.80	98%	0.25	$361.80
$347.00	$346.00	Aug 21	$0.19	$0.19	$0.81	98%	0.23	$346.81
$416.00	$412.00	Sep 3	$1.40	$1.40	$2.60	65%	0.54	$414.60
$373.00	$372.00	Aug 21	$0.15	$0.15	$0.85	98%	0.18	$372.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.79, cheapest $2.11)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$423.00	Aug 21	Aug 24	$2.16	19.6%	17.9%
$424.00	Aug 21	Aug 24	$2.14	20.2%	18.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$423.00	Aug 21	Aug 24	$2.11	19.6%	17.9%
$424.00	Aug 21	Aug 24	$2.07	20.2%	18.8%
$428.00	Aug 28	Sep 18	$5.45	27.2%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 572 found (cheapest 0.36% of stock, avg 5.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$423.00	Aug 21	$0.92	$0.59	$1.51	$421.49	$424.51	0.36%
$424.00	Aug 21	$0.47	$1.18	$1.65	$422.35	$425.65	0.39%
$422.00	Aug 21	$1.55	$0.25	$1.80	$420.20	$423.80	0.43%
$425.00	Aug 21	$0.26	$1.96	$2.22	$422.78	$427.22	0.52%
$421.00	Aug 21	$2.40	$0.11	$2.51	$418.49	$423.51	0.59%
$426.00	Aug 21	$0.13	$2.89	$3.02	$422.98	$429.02	0.71%
$420.00	Aug 21	$3.30	$0.06	$3.36	$416.64	$423.36	0.79%
$427.00	Aug 21	$0.09	$3.93	$4.02	$422.98	$431.02	0.95%
$419.00	Aug 21	$4.28	$0.04	$4.32	$414.68	$423.32	1.02%
$418.00	Aug 21	$5.18	$0.03	$5.21	$412.79	$423.21	1.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.03% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$428.00	$420.00	Aug 21	$0.07	$0.06	$0.13	$419.87	$428.13
$427.00	$420.00	Aug 21	$0.09	$0.06	$0.15	$419.85	$427.15
$426.00	$420.00	Aug 21	$0.13	$0.06	$0.19	$419.81	$426.19
$428.00	$421.00	Aug 21	$0.07	$0.11	$0.18	$420.82	$428.18
$427.00	$421.00	Aug 21	$0.09	$0.11	$0.20	$420.80	$427.20
$426.00	$421.00	Aug 21	$0.13	$0.11	$0.24	$420.76	$426.24
$425.00	$420.00	Aug 21	$0.26	$0.06	$0.32	$419.68	$425.32
$427.00	$422.00	Aug 21	$0.09	$0.25	$0.34	$421.66	$427.34
$428.00	$422.00	Aug 21	$0.07	$0.25	$0.32	$421.68	$428.32
$425.00	$421.00	Aug 21	$0.26	$0.11	$0.37	$420.63	$425.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 507 found (best R:R 0.56, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
341/342	425/426	Aug 21	$0.36	$0.64	77%	0.56	$341.64	$425.36
361/362	425/426	Aug 21	$0.33	$0.67	77%	0.49	$361.67	$425.33
346/347	425/426	Aug 21	$0.32	$0.68	77%	0.47	$346.68	$425.32
363/364	429/430	Aug 26	$0.40	$0.60	66%	0.67	$363.60	$429.40
372/373	425/426	Aug 21	$0.28	$0.72	77%	0.39	$372.72	$425.28
415/416	432/433	Aug 25	$0.48	$0.52	56%	0.92	$415.52	$432.48
415/416	430/431	Aug 25	$0.53	$0.47	51%	1.13	$415.47	$430.53
415/416	428/429	Aug 25	$0.59	$0.41	45%	1.44	$415.41	$428.59
415/416	431/432	Aug 25	$0.50	$0.50	54%	1.00	$415.50	$431.50
365/366	425/426	Aug 21	$0.26	$0.74	77%	0.35	$365.74	$425.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 498 found (best R:R 12.51, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$450.00	$455.00	Oct 2	$0.08	$4.92	8%	61.50
$435.00	$440.00	$445.00	Oct 2	$0.12	$4.88	9%	40.67
$440.00	$445.00	$450.00	Aug 27	$0.10	$4.90	8%	49.00
$445.00	$450.00	$455.00	Sep 4	$0.10	$4.90	8%	49.00
$445.00	$450.00	$455.00	Aug 28	$0.07	$4.93	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Sep 11	$0.74	$9.26	17%	12.51
$430.00	$440.00	$450.00	Sep 11	$1.11	$8.89	22%	8.01
$440.00	$445.00	$450.00	Sep 18	$0.18	$4.82	9%	26.78
$423.00	$424.00	$425.00	Aug 21	$0.19	$0.81	36%	4.26
$435.00	$440.00	$445.00	Sep 18	$0.25	$4.75	10%	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. 728 found (best net $-6.80, 707 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$413.00	1:2	Sep 3	-$4.06	$8.94
$445.00	$455.00	1:2	Sep 3	-$0.11	$9.89
$430.00	$435.00	1:2	Aug 26	-$0.35	$4.65
$430.00	$435.00	1:2	Aug 27	-$0.69	$4.31
$435.00	$440.00	1:2	Aug 26	-$0.19	$4.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Aug 21	-$6.80	$13.20
$445.00	$435.00	1:2	Aug 28	-$5.30	$4.70
$430.00	$423.00	1:2	Aug 31	-$2.25	$4.75
$424.00	$423.00	1:2	Aug 21	$0.00	$1.00
$425.00	$424.00	1:2	Aug 21	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 3.63%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$424.00	Oct 2	$15.35	0.51	0.1%	3.63%	3.78%	7	--
$425.00	Oct 2	$14.90	0.50	0.4%	3.52%	3.91%	25	55
$426.00	Oct 2	$14.35	0.49	0.6%	3.39%	4.02%	16	--
$427.00	Oct 2	$13.90	0.48	0.9%	3.28%	4.15%	32	--
$429.00	Oct 2	$13.05	0.46	1.3%	3.08%	4.42%	7	2
$430.00	Oct 2	$12.60	0.45	1.6%	2.98%	4.55%	24	175
$435.00	Oct 2	$10.70	0.40	2.8%	2.53%	5.28%	52	127
$428.00	Sep 30	$13.05	0.47	1.1%	3.08%	4.18%	1	--
$424.00	Sep 30	$14.85	0.51	0.1%	3.51%	3.66%	1	--
$427.00	Sep 30	$13.45	0.48	0.9%	3.18%	4.04%	4	--

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 152,300

Total Puts 60,844

Put/Call Ratio 0.40

Net Difference 91,456

Prior's Put/Call Breakdown

Total Calls 148,393

Total Puts 38,819

Put/Call Ratio 0.26

Net Difference 109,574

Prior 7-Day Put/Call Summary

Total Calls 1,623,714

Total Puts 636,713

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