GLD - Options Database

GLD

SPDR Gold Shares

$426.64 -0.01%

(8/25 11:00) ◀

Tuesday, August 25, 2026 (12:00pm)

▶ (8/25 13:00)

◀ 8/25 12:00 ▶

Option Volume

Detail

ℹ

Current (08/25 12:00pm) 234,695

Calls: 163,811 (70%)

Puts: 70,884 (30%)

Prior (08/24) 533,011

Calls: 463,480 (87%)

Puts: 69,531 (13%)

Current vs Prior -55.97%

Calls: -64.66% (Calls)

Puts: +1.95% (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 -41.08%

Calls: -44.36%

Puts: -31.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 12:00pm) $210.99M

Calls: $195.32M (93%)

Puts: $15.67M (7%)

Prior (08/24) $505.64M

Calls: $484.74M (96%)

Puts: $20.90M (4%)

Current vs Prior -58.27%

Calls: -59.71%

Puts: -25.01%

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 +1.20%

Calls: +5.87%

Puts: -34.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 12:00pm) 0.43

Prior (08/24) 0.15

Current vs Prior +188.44%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +4.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 12:00pm) 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 0.49% | 1.16%1.16% | 2.25%2.25% | 3.74%5.46% | 8.08%

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

Current vs Prior +33.19% | -4.14%+219.13% | +35.52%-11.13% | -5.32%-3.10% | -0.62%

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 -56.38% | -29.59%+105.88% | +46.12%+60.53% | +20.62%+325.48% | +33.54%

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 +33.19% | -4.14%+250.71% | +37.22%-10.58% | -4.79%-2.73% | -0.51%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.62% | 5.44%

Calls: 11.93% | 5.49%

Puts: 15.31% | 5.39%

Prior 18.08% | 7.37%

Calls: 15.38% | 6.90%

Puts: 20.78% | 7.84%

Current vs Prior -24.67% | -26.19%

Prior 7-Day Avg 18.59% | 12.92%

Calls: 18.83% | 13.25%

Puts: 18.35% | 12.60%

Current vs 7-Day Avg -26.74% | -57.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($195.32M) vs puts ($15.67M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (163,811 calls vs 70,884 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
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 1,152 of results (avg 4.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Sep 18	43.45	43.95	$43.70	1.1%	254	0.93	8.9K
$350.00	Aug 28	76.30	77.20	$76.75	1.2%	--	1.00	31
$393.00	Sep 30	37.55	38.00	$37.78	1.2%	--	0.86	94
$355.00	Aug 28	71.40	72.30	$71.85	1.3%	--	1.00	30
$382.00	Sep 30	47.35	47.95	$47.65	1.3%	2	0.92	367

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 30	63.65	64.35	$64.00	1.1%	1	0.91	3
$460.00	Sep 18	34.85	35.30	$35.08	1.3%	6	0.83	22
$480.00	Sep 30	54.10	54.90	$54.50	1.5%	--	0.88	11
$450.00	Sep 18	26.45	26.85	$26.65	1.5%	2	0.76	85
$475.00	Sep 18	48.50	49.25	$48.88	1.5%	--	0.90	302

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 117 found (avg $0.67, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 25	0.05	0.06	$0.06	16.7%	1.5K	0.06	1.1K
$428.00	Aug 25	0.24	0.28	$0.26	15.4%	2.6K	0.23	803
$427.00	Aug 25	0.51	0.60	$0.55	16.4%	4.6K	0.41	553
$434.00	Aug 26	0.38	0.44	$0.41	14.6%	52	0.13	88
$436.00	Aug 26	0.26	0.31	$0.29	17.2%	33	0.09	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$426.00	Aug 25	0.46	0.53	$0.50	14.0%	1.2K	0.38	136
$427.00	Aug 25	0.90	1.05	$0.98	15.3%	879	0.59	108
$414.00	Aug 26	0.10	0.12	$0.11	18.2%	21	0.04	171
$420.00	Aug 26	0.36	0.43	$0.40	17.5%	579	0.13	188
$421.00	Aug 26	0.46	0.54	$0.50	16.0%	189	0.16	134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 748 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.00	Aug 25	39.25	39.90	$39.58	1.6%	28	1.00	6
$388.00	Aug 25	38.15	38.90	$38.53	1.9%	26	1.00	6
$390.00	Aug 25	36.20	36.95	$36.58	2.1%	60	1.00	47
$391.00	Aug 25	35.25	36.30	$35.78	2.9%	52	1.00	36
$392.00	Aug 25	34.20	35.20	$34.70	2.9%	2	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 1	41.80	44.85	$43.33	7.0%	--	1.00	25
$435.00	Aug 25	8.00	8.75	$8.38	8.9%	9	0.99	4
$438.00	Aug 25	10.80	12.15	$11.48	11.8%	2	0.99	5
$440.00	Aug 25	12.75	13.80	$13.28	7.9%	1	0.99	3
$439.00	Aug 25	11.75	12.90	$12.33	9.3%	3	0.99	2

Most actively traded options today. High liquidity = easy entry/exit. 1,364 active (total vol 234.0K, top 27.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Sep 18	36.80	37.45	$37.13	1.8%	27.3K	0.90	27.8K
$440.00	Sep 18	6.70	6.95	$6.83	3.7%	15.6K	0.35	35.1K
$430.00	Sep 18	10.30	10.60	$10.45	2.9%	13.7K	0.47	131.6K
$435.00	Sep 18	8.35	8.55	$8.45	2.4%	8.7K	0.41	24.1K
$450.00	Sep 18	4.20	4.40	$4.30	4.7%	6.8K	0.24	68.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	7.60	7.75	$7.68	2.0%	5.4K	0.39	10.8K
$414.00	Aug 28	0.76	0.83	$0.80	8.7%	4.9K	0.13	243
$420.00	Aug 25	0.01	0.03	$0.02	100.0%	3.7K	0.02	440
$423.00	Aug 25	0.04	0.07	$0.06	50.0%	2.9K	0.06	266
$420.00	Aug 31	2.51	2.59	$2.55	3.1%	2.7K	0.30	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. 656 found (best R:R 0.92, avg 5.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$401.00	$402.00	Aug 25	$0.52	$0.48	$0.52	100%	0.92	$401.52
$405.00	$406.00	Sep 1	$0.65	$0.35	$0.65	92%	0.54	$405.65
$415.00	$416.00	Sep 30	$0.39	$0.61	$0.39	66%	1.56	$415.39
$435.00	$440.00	Sep 25	$1.68	$3.32	$1.68	42%	1.98	$436.68
$440.00	$445.00	Oct 2	$1.55	$3.45	$1.55	39%	2.23	$441.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$397.00	$390.00	Sep 3	$0.12	$6.88	$0.12	6%	57.33	$396.88
$424.00	$423.00	Sep 8	$0.32	$0.68	$0.32	44%	2.13	$423.68
$420.00	$417.00	Sep 8	$0.88	$2.12	$0.88	36%	2.41	$419.12
$430.00	$428.00	Sep 11	$0.95	$1.05	$0.95	54%	1.11	$429.05
$426.00	$425.00	Sep 1	$0.37	$0.63	$0.37	48%	1.70	$425.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 490 found (best R:R 0.64, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$428.00	$429.00	Sep 3	$0.63	$0.63	$0.37	52%	1.70	$428.63
$433.00	$434.00	Sep 11	$0.48	$0.48	$0.52	58%	0.92	$433.48
$427.00	$428.00	Sep 1	$0.52	$0.52	$0.48	50%	1.08	$427.52
$435.00	$440.00	Sep 1	$1.19	$1.19	$3.81	69%	0.31	$436.19
$435.00	$440.00	Aug 28	$0.83	$0.83	$4.17	75%	0.20	$435.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$417.00	$415.00	Sep 8	$0.78	$0.78	$1.22	69%	0.64	$416.22
$424.00	$423.00	Sep 3	$0.60	$0.60	$0.40	57%	1.50	$423.40
$423.00	$422.00	Sep 8	$0.55	$0.55	$0.45	58%	1.22	$422.45
$424.00	$423.00	Sep 1	$0.52	$0.52	$0.48	58%	1.08	$423.48
$424.00	$422.00	Oct 2	$0.98	$0.98	$1.02	55%	0.96	$423.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.45, cheapest $1.41)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$426.00	Aug 25	Aug 26	$1.46	19.9%	22.8%
$427.00	Aug 25	Aug 26	$1.51	19.9%	23.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$426.00	Aug 25	Aug 26	$1.41	19.9%	22.8%
$427.00	Aug 25	Aug 26	$1.43	19.9%	23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 539 found (cheapest 0.36% of stock, avg 5.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$427.00	Aug 25	$0.55	$0.98	$1.53	$425.47	$428.53	0.36%
$426.00	Aug 25	$1.09	$0.50	$1.59	$424.41	$427.59	0.37%
$428.00	Aug 25	$0.26	$1.64	$1.90	$426.10	$429.90	0.45%
$425.00	Aug 25	$1.86	$0.23	$2.09	$422.91	$427.09	0.49%
$429.00	Aug 25	$0.12	$2.49	$2.61	$426.39	$431.61	0.61%
$424.00	Aug 25	$2.80	$0.10	$2.90	$421.10	$426.90	0.68%
$430.00	Aug 25	$0.06	$3.43	$3.49	$426.51	$433.49	0.82%
$423.00	Aug 25	$3.73	$0.06	$3.79	$419.21	$426.79	0.89%
$431.00	Aug 25	$0.03	$4.40	$4.43	$426.57	$435.43	1.04%
$426.00	Aug 26	$2.55	$1.91	$4.46	$421.54	$430.46	1.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.03% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$423.00	Aug 25	$0.06	$0.06	$0.12	$422.88	$430.12
$430.00	$424.00	Aug 25	$0.06	$0.10	$0.16	$423.84	$430.16
$429.00	$423.00	Aug 25	$0.12	$0.06	$0.18	$422.82	$429.18
$429.00	$424.00	Aug 25	$0.12	$0.10	$0.22	$423.78	$429.22
$430.00	$425.00	Aug 25	$0.06	$0.23	$0.29	$424.71	$430.29
$429.00	$425.00	Aug 25	$0.12	$0.23	$0.35	$424.65	$429.35
$428.00	$424.00	Aug 25	$0.26	$0.10	$0.36	$423.64	$428.36
$428.00	$423.00	Aug 25	$0.26	$0.06	$0.32	$422.68	$428.32
$428.00	$425.00	Aug 25	$0.26	$0.23	$0.49	$424.51	$428.49
$430.00	$426.00	Aug 25	$0.06	$0.50	$0.56	$425.44	$430.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 486 found (best R:R 1.86, avg credit $0.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/417	437/439	Sep 8	$1.30	$0.70	36%	1.86	$415.70	$438.30
419/420	432/433	Aug 28	$0.55	$0.45	40%	1.22	$419.45	$432.55
419/420	433/434	Aug 28	$0.52	$0.48	43%	1.08	$419.48	$433.52
418/419	432/433	Aug 28	$0.52	$0.48	43%	1.08	$418.48	$432.52
421/422	432/433	Aug 28	$0.61	$0.39	34%	1.56	$421.39	$432.61
418/419	433/434	Aug 28	$0.49	$0.51	46%	0.96	$418.51	$433.49
421/422	433/434	Aug 28	$0.58	$0.42	37%	1.38	$421.42	$433.58
415/416	432/433	Aug 28	$0.44	$0.56	50%	0.79	$415.56	$432.44
415/416	433/434	Aug 28	$0.41	$0.59	53%	0.69	$415.59	$433.41
413/414	432/433	Aug 28	$0.40	$0.60	54%	0.67	$413.60	$432.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 391 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Sep 25	$0.18	$4.82	10%	26.78
$460.00	$465.00	$470.00	Sep 30	$0.06	$4.94	6%	82.33
$440.00	$445.00	$450.00	Sep 1	$0.22	$4.78	12%	21.73
$450.00	$455.00	$460.00	Sep 1	$0.05	$4.95	5%	99.00
$455.00	$460.00	$465.00	Sep 18	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Aug 31	$0.28	$4.72	16%	16.86
$440.00	$445.00	$450.00	Sep 18	$0.14	$4.86	10%	34.71
$435.00	$440.00	$445.00	Sep 25	$0.18	$4.82	10%	26.78
$426.00	$427.00	$428.00	Aug 25	$0.18	$0.82	39%	4.56
$425.00	$426.00	$427.00	Aug 25	$0.21	$0.79	38%	3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 691 found (best net $-2.80, 678 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$405.00	1:2	Sep 1	-$2.80	$17.20
$430.00	$435.00	1:2	Aug 31	-$0.83	$4.17
$435.00	$440.00	1:2	Aug 28	-$0.07	$4.93
$435.00	$440.00	1:2	Aug 31	-$0.42	$4.58
$435.00	$440.00	1:2	Sep 1	-$0.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$4.87	$15.13
$450.00	$430.00	1:2	Oct 2	-$2.11	$17.89
$440.00	$433.00	1:2	Aug 26	-$0.18	$6.82
$450.00	$440.00	1:2	Aug 28	-$4.56	$5.44
$428.00	$427.00	1:2	Aug 25	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 192 found (best yield 3.19%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Oct 2	$13.60	0.48	0.8%	3.19%	3.98%	16	247
$427.00	Oct 2	$15.00	0.51	0.1%	3.52%	3.60%	--	38
$428.00	Oct 2	$14.50	0.50	0.3%	3.40%	3.72%	6	36
$429.00	Oct 2	$14.05	0.49	0.6%	3.29%	3.85%	8	24
$435.00	Oct 2	$11.55	0.43	2.0%	2.71%	4.67%	95	233
$440.00	Oct 2	$9.75	0.39	3.1%	2.29%	5.42%	70	177
$428.00	Sep 30	$13.90	0.50	0.3%	3.26%	3.58%	1	43
$429.00	Sep 30	$13.45	0.49	0.6%	3.15%	3.71%	--	44
$430.00	Sep 30	$13.00	0.48	0.8%	3.05%	3.83%	56	1.3K
$427.00	Sep 30	$14.35	0.51	0.1%	3.36%	3.45%	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 163,811

Total Puts 70,884

Put/Call Ratio 0.43

Net Difference 92,927

Prior's Put/Call Breakdown

Total Calls 463,480

Total Puts 69,531

Put/Call Ratio 0.15

Net Difference 393,949

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