GLD - Options Database

GLD

SPDR Gold Shares

$425.15 -0.36%

(8/25 10:00) ◀

Tuesday, August 25, 2026 (11:00am)

▶

◀ 8/25 11:00

Option Volume

Detail

ℹ

Current (08/25 11:00am) 143,671

Calls: 104,006 (72%)

Puts: 39,665 (28%)

Prior (08/24) 463,987

Calls: 416,179 (90%)

Puts: 47,808 (10%)

Current vs Prior -69.04%

Calls: -75.01% (Calls)

Puts: -17.03% (Puts)

Prior 7-Day Total 2,788,110

Calls: 2,060,906 (74%)

Puts: 727,204 (26%)

Prior 7-Day Average 398,301

Calls: 294,415 (74%)

Puts: 103,886 (26%)

Current vs Prior 7-Day Avg -63.93%

Calls: -64.67%

Puts: -61.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 11:00am) $147.80M

Calls: $139.88M (95%)

Puts: $7.92M (5%)

Prior (08/24) $506.82M

Calls: $493.62M (97%)

Puts: $13.20M (3%)

Current vs Prior -70.84%

Calls: -71.66%

Puts: -40.01%

Prior 7-Day Total $1.46B

Calls: $1.29B (88%)

Puts: $167.98M (12%)

Prior 7-Day Average $208.49M

Calls: $184.50M (88%)

Puts: $24.00M (12%)

Current vs Prior 7-Day Avg -29.11%

Calls: -24.18%

Puts: -66.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 11:00am) 0.38

Prior (08/24) 0.11

Current vs Prior +231.99%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -7.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 11:00am) 2,543,908

Calls: 2,105,297 (83%)

Puts: 438,611 (17%)

Prior (08/24) 3,119,751

Calls: 2,007,189 (64%)

Puts: 1,112,562 (36%)

Current vs Prior -18.46%

Prior 7-Day Total 18,721,251

Calls: 14,433,575 (77%)

Puts: 4,287,676 (23%)

Prior 7-Day Average 2,674,464

Calls: 2,061,939 (77%)

Puts: 612,525 (23%)

Current vs Prior 7-Day Avg -4.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (08/25) | Next (08/26)Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 0.59% | 1.20%1.20% | 2.24%2.24% | 3.67%5.36% | 7.93%

Prior 0.36% | 1.21%0.36% | 1.66%2.53% | 3.95%5.64% | 8.13%

Current vs Prior +62.06% | -1.09%+229.29% | +35.00%-11.47% | -7.07%-4.93% | -2.50%

Prior 7-Day Avg 1.11% | 1.65%0.56% | 1.54%1.40% | 3.10%1.28% | 6.05%

Current vs 7-Day Avg -46.92% | -27.35%+112.43% | +45.56%+59.92% | +18.38%+317.43% | +31.01%

Prior 7-Day Eod 0.36% | 1.21%0.33% | 1.64%2.51% | 3.93%5.61% | 8.12%

Current vs 7-Day Eod +62.06% | -1.09%+261.87% | +36.70%-10.92% | -6.55%-4.57% | -2.39%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.14% | 4.54%

Calls: 8.82% | 5.04%

Puts: 19.46% | 4.04%

Prior 18.08% | 7.37%

Calls: 15.38% | 6.90%

Puts: 20.78% | 7.84%

Current vs Prior -21.79% | -38.40%

Prior 7-Day Avg 18.59% | 12.92%

Calls: 18.83% | 13.25%

Puts: 18.35% | 12.60%

Current vs 7-Day Avg -23.94% | -64.87%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($139.88M) vs puts ($7.92M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (104,006 calls vs 39,665 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
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 1,186 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	76.00	76.70	$76.35	0.9%	1	0.99	2.4K
$385.00	Sep 25	42.70	43.10	$42.90	0.9%	2	0.91	420
$380.00	Sep 30	47.80	48.25	$48.03	0.9%	--	0.92	486
$381.00	Sep 30	46.90	47.35	$47.13	1.0%	--	0.92	194
$382.00	Sep 30	45.95	46.40	$46.18	1.0%	--	0.91	367

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 30	55.40	55.85	$55.63	0.8%	--	0.89	11
$475.00	Sep 18	50.00	50.45	$50.23	0.9%	--	0.91	302
$460.00	Sep 18	36.10	36.45	$36.28	1.0%	6	0.85	22
$440.00	Sep 30	21.70	21.95	$21.83	1.1%	--	0.64	27
$445.00	Sep 18	23.50	23.80	$23.65	1.3%	--	0.73	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 95 found (avg $0.70, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.00	Aug 25	0.31	0.37	$0.34	17.6%	1.8K	0.23	553
$426.00	Aug 25	0.60	0.63	$0.62	4.8%	2.1K	0.36	399
$433.00	Aug 26	0.34	0.40	$0.37	16.2%	24	0.12	121
$432.00	Aug 26	0.43	0.49	$0.46	13.0%	78	0.14	86
$431.00	Aug 26	0.55	0.61	$0.58	10.3%	109	0.17	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$424.00	Aug 25	0.45	0.53	$0.49	16.3%	1.1K	0.32	549
$425.00	Aug 25	0.84	0.93	$0.89	10.1%	715	0.48	349
$417.00	Aug 26	0.25	0.30	$0.28	17.9%	50	0.09	115
$419.00	Aug 26	0.42	0.48	$0.45	13.3%	86	0.15	145
$420.00	Aug 26	0.57	0.63	$0.60	10.0%	252	0.19	188

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 728 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 27	34.75	35.70	$35.23	2.7%	3	1.00	12
$395.00	Aug 27	29.75	30.75	$30.25	3.3%	--	1.00	17
$398.00	Aug 27	26.80	27.75	$27.28	3.5%	--	1.00	11
$400.00	Aug 27	24.85	25.80	$25.33	3.8%	--	1.00	68
$387.00	Aug 25	37.80	38.75	$38.28	2.5%	28	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.00	Aug 25	6.40	7.35	$6.88	13.8%	8	1.00	12
$434.00	Aug 25	8.60	9.35	$8.98	8.4%	22	1.00	5
$435.00	Aug 25	9.65	10.05	$9.85	4.1%	9	1.00	4
$439.00	Aug 25	13.30	14.35	$13.83	7.6%	1	1.00	2
$440.00	Aug 25	14.25	15.30	$14.78	7.1%	1	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 1,240 active (total vol 143.1K, top 27.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Sep 18	35.40	35.95	$35.67	1.5%	27.3K	0.90	27.8K
$440.00	Sep 18	6.05	6.20	$6.13	2.4%	14.5K	0.33	35.1K
$425.00	Aug 25	0.98	1.07	$1.02	8.8%	4.4K	0.52	442
$430.00	Sep 18	9.45	9.65	$9.55	2.1%	2.5K	0.45	131.6K
$424.00	Sep 4	8.30	8.50	$8.40	2.4%	2.2K	0.54	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 25	0.03	0.04	$0.04	25.0%	3.2K	0.03	440
$414.00	Aug 28	0.94	1.01	$0.98	7.1%	2.9K	0.16	243
$420.00	Sep 11	6.50	6.65	$6.58	2.3%	2.0K	0.40	86
$423.00	Aug 25	0.22	0.28	$0.25	24.0%	1.7K	0.19	266
$420.00	Aug 31	2.92	3.05	$2.99	4.3%	1.7K	0.34	1.7K

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. 668 found (best R:R 1.13, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$346.00	Aug 26	$0.47	$0.53	$0.47	100%	1.13	$345.47
$430.00	$435.00	Sep 30	$1.95	$3.05	$1.95	46%	1.56	$431.95
$450.00	$455.00	Sep 30	$1.00	$4.00	$1.00	27%	4.00	$451.00
$455.00	$460.00	Oct 2	$0.87	$4.13	$0.87	24%	4.75	$455.87
$450.00	$455.00	Oct 2	$1.05	$3.95	$1.05	28%	3.76	$451.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$397.00	$390.00	Sep 3	$0.16	$6.84	$0.16	6%	42.75	$396.84
$409.00	$408.00	Sep 30	$0.23	$0.77	$0.23	29%	3.35	$408.77
$407.00	$405.00	Sep 1	$0.14	$1.86	$0.14	11%	13.29	$406.86
$400.00	$397.00	Sep 3	$0.14	$2.86	$0.14	8%	20.43	$399.86
$430.00	$429.00	Aug 27	$0.65	$0.35	$0.65	71%	0.54	$429.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 487 found (best R:R 0.71, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$440.00	Aug 28	$0.68	$0.68	$4.32	79%	0.16	$435.68
$426.00	$427.00	Sep 8	$0.50	$0.50	$0.50	50%	1.00	$426.50
$426.00	$427.00	Aug 25	$0.28	$0.28	$0.72	64%	0.39	$426.28
$445.00	$450.00	Sep 1	$0.40	$0.40	$4.60	88%	0.09	$445.40
$427.00	$428.00	Sep 1	$0.45	$0.45	$0.55	54%	0.82	$427.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$418.00	$415.00	Sep 30	$1.25	$1.25	$1.75	60%	0.71	$416.75
$416.00	$415.00	Aug 25	$0.11	$0.11	$0.89	95%	0.12	$415.89
$422.00	$420.00	Sep 30	$0.95	$0.95	$1.05	56%	0.90	$421.05
$422.00	$420.00	Oct 2	$0.95	$0.95	$1.05	56%	0.90	$421.05
$408.00	$407.00	Sep 30	$0.35	$0.35	$0.65	72%	0.54	$407.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.28, cheapest $1.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$424.00	Aug 25	Aug 26	$1.26	23.1%	23.1%
$425.00	Aug 25	Aug 26	$1.36	23.0%	23.1%
$426.00	Aug 25	Aug 26	$1.29	23.4%	23.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$424.00	Aug 25	Aug 26	$1.25	23.1%	23.1%
$425.00	Aug 25	Aug 26	$1.30	23.0%	23.1%
$426.00	Aug 25	Aug 26	$1.23	23.4%	23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 526 found (cheapest 0.45% of stock, avg 5.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Aug 25	$1.02	$0.89	$1.91	$423.09	$426.91	0.45%
$424.00	Aug 25	$1.65	$0.49	$2.14	$421.86	$426.14	0.50%
$426.00	Aug 25	$0.62	$1.49	$2.11	$423.89	$428.11	0.50%
$427.00	Aug 25	$0.34	$2.21	$2.55	$424.45	$429.55	0.60%
$423.00	Aug 25	$2.41	$0.25	$2.66	$420.34	$425.66	0.63%
$428.00	Aug 25	$0.19	$3.06	$3.25	$424.75	$431.25	0.76%
$422.00	Aug 25	$3.25	$0.13	$3.38	$418.62	$425.38	0.80%
$429.00	Aug 25	$0.12	$4.00	$4.12	$424.88	$433.12	0.97%
$421.00	Aug 25	$4.18	$0.07	$4.25	$416.75	$425.25	1.00%
$425.00	Aug 26	$2.38	$2.19	$4.57	$420.43	$429.57	1.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.03% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$421.00	Aug 25	$0.07	$0.07	$0.14	$420.86	$430.14
$429.00	$421.00	Aug 25	$0.12	$0.07	$0.19	$420.81	$429.19
$430.00	$422.00	Aug 25	$0.07	$0.13	$0.20	$421.80	$430.20
$429.00	$422.00	Aug 25	$0.12	$0.13	$0.25	$421.75	$429.25
$428.00	$421.00	Aug 25	$0.19	$0.07	$0.26	$420.74	$428.26
$428.00	$422.00	Aug 25	$0.19	$0.13	$0.32	$421.68	$428.32
$430.00	$423.00	Aug 25	$0.07	$0.25	$0.32	$422.68	$430.32
$429.00	$423.00	Aug 25	$0.12	$0.25	$0.37	$422.63	$429.37
$428.00	$423.00	Aug 25	$0.19	$0.25	$0.44	$422.56	$428.44
$427.00	$421.00	Aug 25	$0.34	$0.07	$0.41	$420.59	$427.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 0.35, avg credit $0.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/416	427/428	Aug 25	$0.26	$0.74	72%	0.35	$415.74	$427.26
401/402	434/435	Sep 4	$0.42	$0.58	55%	0.72	$401.58	$434.42
409/410	434/435	Sep 4	$0.50	$0.50	46%	1.00	$409.50	$434.50
420/421	434/435	Aug 28	$0.54	$0.46	42%	1.17	$420.46	$434.54
420/421	431/432	Aug 28	$0.62	$0.38	34%	1.63	$420.38	$431.62
420/421	432/433	Aug 28	$0.59	$0.41	37%	1.44	$420.41	$432.59
411/412	434/435	Aug 28	$0.31	$0.69	64%	0.45	$411.69	$434.31
411/412	431/432	Aug 28	$0.39	$0.61	56%	0.64	$411.61	$431.39
411/412	432/433	Aug 28	$0.36	$0.64	59%	0.56	$411.64	$432.36
420/421	430/431	Aug 28	$0.64	$0.36	31%	1.78	$420.36	$430.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 355 found (best R:R 4.93, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$445.00	$450.00	Sep 1	$0.18	$4.82	11%	26.78
$445.00	$450.00	$455.00	Aug 31	$0.05	$4.95	6%	99.00
$460.00	$465.00	$470.00	Sep 18	$0.06	$4.94	5%	82.33
$470.00	$485.00	$500.00	Aug 31	$0.08	$14.92	2%	186.50
$440.00	$445.00	$450.00	Aug 28	$0.15	$4.85	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$450.00	$470.00	Sep 1	$3.37	$16.63	38%	4.93
$435.00	$440.00	$445.00	Aug 31	$0.24	$4.76	14%	19.83
$440.00	$445.00	$450.00	Sep 18	$0.21	$4.79	10%	22.81
$425.00	$426.00	$427.00	Aug 25	$0.12	$0.88	29%	7.33
$440.00	$445.00	$450.00	Sep 25	$0.23	$4.77	9%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 700 found (best net $-2.08, 687 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$405.00	1:2	Sep 1	-$2.08	$17.92
$430.00	$435.00	1:2	Aug 31	-$0.61	$4.39
$435.00	$440.00	1:2	Aug 28	-$0.02	$4.98
$435.00	$440.00	1:2	Aug 31	-$0.32	$4.68
$430.00	$435.00	1:2	Sep 1	-$1.01	$3.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$5.13	$14.87
$450.00	$430.00	1:2	Oct 2	-$2.13	$17.87
$440.00	$432.00	1:2	Aug 27	-$0.53	$7.47
$450.00	$440.00	1:2	Aug 28	-$5.76	$4.24
$425.00	$424.00	1:2	Aug 25	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.98%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Oct 2	$12.65	0.47	1.1%	2.98%	4.12%	11	247
$428.00	Oct 2	$13.50	0.49	0.7%	3.18%	3.85%	5	36
$429.00	Oct 2	$13.05	0.48	0.9%	3.07%	3.98%	7	24
$427.00	Oct 2	$13.95	0.50	0.4%	3.28%	3.72%	--	38
$426.00	Oct 2	$14.40	0.51	0.2%	3.39%	3.59%	--	43
$435.00	Oct 2	$10.65	0.42	2.3%	2.50%	4.82%	78	233
$440.00	Oct 2	$8.95	0.37	3.5%	2.11%	5.60%	64	177
$429.00	Sep 30	$12.50	0.47	0.9%	2.94%	3.85%	--	44
$426.00	Sep 30	$13.85	0.51	0.2%	3.26%	3.46%	--	22
$427.00	Sep 30	$13.35	0.50	0.4%	3.14%	3.58%	4	16

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 104,006

Total Puts 39,665

Put/Call Ratio 0.38

Net Difference 64,341

Prior's Put/Call Breakdown

Total Calls 416,179

Total Puts 47,808

Put/Call Ratio 0.11

Net Difference 368,371

Prior 7-Day Put/Call Summary

Total Calls 2,060,906

Total Puts 727,204

Average Put/Call Ratio 0.41

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