GLD - Options Database

GLD

SPDR Gold Shares

$426.15 -0.13%

(8/25 13:00) ◀

Tuesday, August 25, 2026 (2:00pm)

▶ (8/25 15:00)

◀ 8/25 14:00 ▶

Option Volume

Detail

ℹ

Current (08/25 2:00pm) 448,147

Calls: 349,436 (78%)

Puts: 98,711 (22%)

Prior (08/24) 680,761

Calls: 570,298 (84%)

Puts: 110,463 (16%)

Current vs Prior -34.17%

Calls: -38.73% (Calls)

Puts: -10.64% (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 +12.51%

Calls: +18.69%

Puts: -4.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 2:00pm) $289.46M

Calls: $269.24M (93%)

Puts: $20.22M (7%)

Prior (08/24) $578.38M

Calls: $547.95M (95%)

Puts: $30.44M (5%)

Current vs Prior -49.95%

Calls: -50.86%

Puts: -33.57%

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 +38.84%

Calls: +45.93%

Puts: -15.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 2:00pm) 0.28

Prior (08/24) 0.19

Current vs Prior +45.84%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -31.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 2:00pm) 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 0.35% | 1.06%1.06% | 2.08%2.08% | 3.56%5.27% | 7.86%

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

Current vs Prior -4.02% | -12.35%+191.79% | +25.76%-17.53% | -9.96%-6.53% | -3.30%

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 -68.56% | -35.62%+88.24% | +35.59%+48.97% | +14.70%+310.42% | +29.93%

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 -4.02% | -12.35%+220.66% | +27.34%-17.02% | -9.46%-6.17% | -3.20%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.68% | 5.74%

Calls: 11.32% | 5.69%

Puts: 26.04% | 5.79%

Prior 18.08% | 7.37%

Calls: 15.38% | 6.90%

Puts: 20.78% | 7.84%

Current vs Prior +3.32% | -22.12%

Prior 7-Day Avg 18.59% | 12.92%

Calls: 18.83% | 13.25%

Puts: 18.35% | 12.60%

Current vs 7-Day Avg +0.48% | -55.59%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($269.24M) vs puts ($20.22M). Extreme bullish P/C ratio of 0.28 - heavy call buying (349,436 calls vs 98,711 puts). P/C ratio rising 46% - increased hedging/bearish positioning. Call-heavy open interest (2,105,297 calls vs 438,611 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
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 1,195 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 30	36.20	36.50	$36.35	0.8%	--	0.85	28
$383.00	Sep 30	46.00	46.40	$46.20	0.9%	--	0.91	72
$390.00	Sep 30	39.70	40.05	$39.88	0.9%	7	0.88	546
$386.00	Sep 30	43.25	43.65	$43.45	0.9%	--	0.90	94
$387.00	Sep 30	42.35	42.75	$42.55	0.9%	--	0.90	337

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 30	54.40	54.95	$54.68	1.0%	--	0.89	11
$475.00	Sep 18	48.90	49.45	$49.18	1.1%	--	0.91	302
$460.00	Sep 18	35.05	35.45	$35.25	1.1%	6	0.85	22
$440.00	Sep 25	20.05	20.30	$20.18	1.2%	--	0.64	13
$420.00	Sep 18	7.45	7.55	$7.50	1.3%	8.0K	0.39	10.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 103 found (avg $0.65, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$426.00	Aug 25	0.50	0.56	$0.53	11.3%	7.7K	0.57	399
$432.00	Aug 26	0.42	0.48	$0.45	13.3%	240	0.15	86
$433.00	Aug 26	0.32	0.39	$0.36	19.4%	105	0.12	121
$431.00	Aug 26	0.55	0.60	$0.57	8.8%	434	0.19	116
$430.00	Aug 26	0.72	0.79	$0.76	9.2%	3.7K	0.24	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$426.00	Aug 25	0.35	0.39	$0.37	10.8%	2.3K	0.43	136
$420.00	Aug 26	0.30	0.34	$0.32	12.5%	813	0.12	188
$421.00	Aug 26	0.40	0.45	$0.43	11.6%	354	0.16	134
$422.00	Aug 26	0.55	0.62	$0.59	11.9%	366	0.20	908
$423.00	Aug 26	0.74	0.83	$0.78	11.5%	680	0.26	134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 765 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 27	35.70	36.55	$36.13	2.4%	3	1.00	12
$395.00	Aug 27	30.60	32.00	$31.30	4.5%	--	1.00	17
$398.00	Aug 27	27.70	29.05	$28.38	4.8%	--	1.00	11
$400.00	Aug 27	25.70	26.55	$26.13	3.3%	2	1.00	68
$401.00	Aug 27	24.60	25.75	$25.18	4.6%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$431.00	Aug 25	4.00	5.35	$4.68	28.8%	18	1.00	8
$432.00	Aug 25	5.15	6.40	$5.78	21.6%	17	1.00	12
$433.00	Aug 25	6.55	7.45	$7.00	12.9%	13	1.00	15
$434.00	Aug 25	7.55	8.40	$7.98	10.7%	34	1.00	5
$435.00	Aug 25	8.55	9.35	$8.95	8.9%	9	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 1,511 active (total vol 446.9K, top 61.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Aug 28	4.85	5.00	$4.93	3.0%	61.4K	0.56	62.9K
$440.00	Aug 28	0.69	0.76	$0.73	9.6%	60.8K	0.13	64.1K
$392.00	Sep 18	36.25	36.80	$36.53	1.5%	27.3K	0.90	27.8K
$430.00	Sep 18	9.75	9.95	$9.85	2.0%	26.6K	0.46	131.6K
$440.00	Sep 18	6.20	6.35	$6.28	2.4%	17.4K	0.34	35.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	7.45	7.55	$7.50	1.3%	8.0K	0.39	10.8K
$414.00	Aug 28	0.65	0.70	$0.68	7.4%	6.9K	0.12	243
$425.00	Aug 25	0.10	0.13	$0.12	25.0%	6.1K	0.17	349
$424.00	Aug 25	0.04	0.05	$0.05	20.0%	4.0K	0.07	549
$420.00	Aug 28	1.68	1.76	$1.72	4.7%	3.8K	0.27	2.0K

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 0.75, avg 4.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$369.00	$370.00	Sep 30	$0.57	$0.43	$0.57	95%	0.75	$369.57
$399.00	$400.00	Aug 28	$0.60	$0.40	$0.60	98%	0.67	$399.60
$359.00	$360.00	Sep 30	$0.61	$0.39	$0.61	97%	0.64	$359.61
$384.00	$385.00	Sep 11	$0.62	$0.38	$0.62	96%	0.61	$384.62
$415.00	$423.00	Sep 8	$5.18	$2.82	$5.18	73%	0.54	$420.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$432.00	$431.00	Aug 27	$0.63	$0.37	$0.63	77%	0.59	$431.37
$380.00	$378.00	Oct 2	$0.10	$1.90	$0.10	8%	19.00	$379.90
$400.00	$397.00	Sep 3	$0.11	$2.89	$0.11	7%	26.27	$399.89
$405.00	$404.00	Sep 30	$0.18	$0.82	$0.18	24%	4.56	$404.82
$423.00	$422.00	Sep 8	$0.37	$0.63	$0.37	42%	1.70	$422.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 478 found (best R:R 0.01, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$427.00	$428.00	Aug 25	$0.11	$0.11	$0.89	77%	0.12	$427.11
$427.00	$428.00	Sep 3	$0.50	$0.50	$0.50	51%	1.00	$427.50
$429.00	$430.00	Aug 31	$0.41	$0.41	$0.59	58%	0.69	$429.41
$428.00	$429.00	Sep 4	$0.47	$0.47	$0.53	52%	0.89	$428.47
$439.00	$440.00	Sep 8	$0.28	$0.28	$0.72	72%	0.39	$439.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$364.00	Sep 3	$0.28	$0.28	$25.72	96%	0.01	$389.72
$384.00	$383.00	Aug 26	$0.11	$0.11	$0.89	98%	0.12	$383.89
$418.00	$415.00	Sep 30	$1.17	$1.17	$1.83	62%	0.64	$416.83
$424.00	$423.00	Sep 25	$0.52	$0.52	$0.48	54%	1.08	$423.48
$424.00	$423.00	Sep 30	$0.52	$0.52	$0.48	54%	1.08	$423.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.54, cheapest $1.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$426.00	Aug 25	Aug 26	$1.58	16.5%	21.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$426.00	Aug 25	Aug 26	$1.51	16.5%	21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 556 found (cheapest 0.21% of stock, avg 5.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$426.00	Aug 25	$0.53	$0.37	$0.90	$425.10	$426.90	0.21%
$427.00	Aug 25	$0.14	$0.96	$1.10	$425.90	$428.10	0.26%
$425.00	Aug 25	$1.30	$0.12	$1.42	$423.58	$426.42	0.33%
$428.00	Aug 25	$0.03	$1.95	$1.98	$426.02	$429.98	0.46%
$424.00	Aug 25	$2.23	$0.05	$2.28	$421.72	$426.28	0.54%
$429.00	Aug 25	$0.02	$2.82	$2.84	$426.16	$431.84	0.67%
$423.00	Aug 25	$3.22	$0.03	$3.25	$419.75	$426.25	0.76%
$430.00	Aug 25	$0.02	$3.68	$3.70	$426.30	$433.70	0.87%
$426.00	Aug 26	$2.11	$1.88	$3.99	$422.01	$429.99	0.94%
$427.00	Aug 26	$1.66	$2.42	$4.08	$422.92	$431.08	0.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 2.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$428.00	$424.00	Aug 25	$0.03	$0.05	$0.08	$423.92	$428.08
$428.00	$425.00	Aug 25	$0.03	$0.12	$0.15	$424.85	$428.15
$427.00	$424.00	Aug 25	$0.14	$0.05	$0.19	$423.81	$427.19
$427.00	$425.00	Aug 25	$0.14	$0.12	$0.26	$424.74	$427.26
$428.00	$426.00	Aug 25	$0.03	$0.37	$0.40	$425.60	$428.40
$427.00	$426.00	Aug 25	$0.14	$0.37	$0.51	$425.49	$427.51
$431.00	$422.00	Aug 26	$0.57	$0.59	$1.16	$420.84	$432.16
$430.00	$422.00	Aug 26	$0.76	$0.59	$1.35	$420.65	$431.35
$431.00	$423.00	Aug 26	$0.57	$0.78	$1.35	$421.65	$432.35
$430.00	$423.00	Aug 26	$0.76	$0.78	$1.54	$421.46	$431.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 494 found (best R:R 0.43, avg credit $0.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
383/384	430/431	Aug 26	$0.30	$0.70	74%	0.43	$383.70	$430.30
383/384	429/430	Aug 26	$0.34	$0.66	68%	0.52	$383.66	$429.34
383/384	431/432	Aug 26	$0.23	$0.77	79%	0.30	$383.77	$431.23
414/415	439/440	Sep 8	$0.56	$0.44	44%	1.27	$414.44	$439.56
414/415	438/439	Sep 8	$0.53	$0.47	43%	1.13	$414.47	$438.53
418/419	435/436	Aug 27	$0.26	$0.74	69%	0.35	$418.74	$435.26
414/415	437/438	Sep 8	$0.53	$0.47	41%	1.13	$414.47	$437.53
418/419	433/434	Aug 27	$0.31	$0.69	63%	0.45	$418.69	$433.31
421/422	433/434	Aug 28	$0.55	$0.45	39%	1.22	$421.45	$433.55
413/414	433/434	Aug 28	$0.34	$0.66	60%	0.52	$413.66	$433.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 405 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Aug 28	$0.33	$4.67	16%	14.15
$440.00	$445.00	$450.00	Sep 1	$0.20	$4.80	11%	24.00
$455.00	$460.00	$465.00	Sep 30	$0.10	$4.90	7%	49.00
$435.00	$440.00	$445.00	Aug 31	$0.36	$4.64	16%	12.89
$465.00	$470.00	$475.00	Sep 30	$0.06	$4.94	5%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Aug 31	$0.15	$4.85	15%	32.33
$425.00	$426.00	$427.00	Aug 25	$0.34	$0.66	60%	1.94
$424.00	$425.00	$426.00	Aug 25	$0.18	$0.82	36%	4.56
$440.00	$445.00	$450.00	Sep 18	$0.24	$4.76	10%	19.83
$426.00	$427.00	$428.00	Aug 26	$0.06	$0.94	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 683 found (best net $-3.21, 666 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$405.00	1:2	Sep 1	-$3.21	$16.79
$430.00	$435.00	1:2	Aug 31	-$0.57	$4.43
$435.00	$440.00	1:2	Aug 28	-$0.04	$4.96
$430.00	$435.00	1:2	Sep 1	-$0.98	$4.02
$415.00	$423.00	1:2	Sep 8	-$4.82	$3.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$4.76	$15.24
$440.00	$433.00	1:2	Aug 26	-$0.37	$6.63
$450.00	$440.00	1:2	Aug 28	-$4.78	$5.22
$450.00	$435.00	1:2	Oct 2	-$7.63	$7.37
$373.00	$355.00	1:2	Sep 2	-$0.03	$17.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 3.14%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$429.00	Oct 2	$13.40	0.49	0.7%	3.14%	3.81%	54	24
$430.00	Oct 2	$12.95	0.48	0.9%	3.04%	3.94%	29	247
$427.00	Oct 2	$14.30	0.51	0.2%	3.36%	3.56%	1	38
$428.00	Oct 2	$13.85	0.50	0.4%	3.25%	3.68%	7	36
$435.00	Oct 2	$10.90	0.43	2.1%	2.56%	4.63%	107	233
$440.00	Oct 2	$9.15	0.38	3.2%	2.15%	5.40%	85	177
$428.00	Sep 30	$13.25	0.50	0.4%	3.11%	3.54%	1	43
$429.00	Sep 30	$12.80	0.49	0.7%	3.00%	3.67%	--	44
$430.00	Sep 30	$12.35	0.48	0.9%	2.90%	3.80%	77	1.3K
$427.00	Sep 30	$13.70	0.51	0.2%	3.21%	3.41%	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 349,436

Total Puts 98,711

Put/Call Ratio 0.28

Net Difference 250,725

Prior's Put/Call Breakdown

Total Calls 570,298

Total Puts 110,463

Put/Call Ratio 0.19

Net Difference 459,835

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