GLD - Options Database

GLD

SPDR Gold Shares

$427.11 +0.10%

(8/25 14:00) ◀

Tuesday, August 25, 2026 (3:00pm)

▶ (8/25 15:10)

◀ 8/25 15:00 ▶

Option Volume

Detail

ℹ

Current (08/25 3:00pm) 479,205

Calls: 369,420 (77%)

Puts: 109,785 (23%)

Prior (08/24) 716,749

Calls: 590,626 (82%)

Puts: 126,123 (18%)

Current vs Prior -33.14%

Calls: -37.45% (Calls)

Puts: -12.95% (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 +20.31%

Calls: +25.48%

Puts: +5.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 3:00pm) $317.62M

Calls: $297.85M (94%)

Puts: $19.77M (6%)

Prior (08/24) $589.98M

Calls: $559.49M (95%)

Puts: $30.50M (5%)

Current vs Prior -46.17%

Calls: -46.76%

Puts: -35.18%

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 +52.34%

Calls: +61.44%

Puts: -17.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 3:00pm) 0.30

Prior (08/24) 0.21

Current vs Prior +39.17%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -28.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 3:00pm) 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 0.36% | 1.11%1.11% | 2.14%2.14% | 3.61%5.34% | 7.91%

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

Current vs Prior -1.02% | -8.88%+203.35% | +28.87%-15.49% | -8.62%-5.28% | -2.68%

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 -67.58% | -33.07%+95.70% | +38.94%+52.65% | +16.41%+315.88% | +30.76%

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 -1.02% | -8.88%+233.36% | +30.49%-14.97% | -8.11%-4.92% | -2.58%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.12% | 4.82%

Calls: 7.14% | 4.17%

Puts: 49.11% | 5.47%

Prior 18.08% | 7.37%

Calls: 15.38% | 6.90%

Puts: 20.78% | 7.84%

Current vs Prior +55.53% | -34.60%

Prior 7-Day Avg 18.59% | 12.92%

Calls: 18.83% | 13.25%

Puts: 18.35% | 12.60%

Current vs 7-Day Avg +51.25% | -62.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($297.85M) vs puts ($19.77M). Dollar volume significantly above 7-day average (52% higher). Extreme bullish P/C ratio of 0.30 - heavy call buying (369,420 calls vs 109,785 puts). P/C ratio rising 39% - 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
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 1,185 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	30.30	30.55	$30.43	0.8%	187	0.85	48.9K
$386.00	Sep 30	44.10	44.50	$44.30	0.9%	--	0.90	94
$382.00	Sep 30	47.75	48.20	$47.98	0.9%	2	0.92	367
$383.00	Sep 30	46.80	47.25	$47.03	1.0%	--	0.92	72
$390.00	Sep 30	40.50	40.90	$40.70	1.0%	7	0.88	546

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Sep 18	48.25	48.70	$48.48	0.9%	--	0.91	302
$490.00	Sep 30	63.10	63.75	$63.43	1.0%	1	0.91	3
$480.00	Sep 30	53.55	54.25	$53.90	1.3%	--	0.88	11
$460.00	Sep 18	34.35	34.80	$34.58	1.3%	6	0.84	22
$440.00	Sep 18	18.35	18.60	$18.48	1.4%	1	0.65	442

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.64, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$428.00	Aug 25	0.08	0.09	$0.09	11.1%	4.2K	0.17	803
$427.00	Aug 25	0.40	0.43	$0.42	7.1%	10.8K	0.56	553
$434.00	Aug 26	0.35	0.41	$0.38	15.8%	97	0.13	88
$435.00	Aug 26	0.28	0.33	$0.31	16.1%	292	0.10	576
$440.00	Aug 26	0.13	0.15	$0.14	14.3%	228	0.05	630

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.00	Aug 26	0.44	0.52	$0.48	16.7%	451	0.17	908
$423.00	Aug 26	0.62	0.70	$0.66	12.1%	745	0.22	134
$424.00	Aug 26	0.86	0.92	$0.89	6.7%	489	0.27	108
$415.00	Aug 27	0.27	0.30	$0.29	10.3%	40	0.07	178
$417.00	Aug 27	0.39	0.47	$0.43	18.6%	39	0.11	29

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 768 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.00	Aug 26	84.30	85.35	$84.82	1.2%	13	1.00	2
$343.00	Aug 26	83.30	84.35	$83.82	1.3%	14	1.00	2
$344.00	Aug 26	82.05	83.85	$82.95	2.2%	19	1.00	2
$345.00	Aug 26	81.45	82.70	$82.08	1.5%	29	1.00	3
$346.00	Aug 26	80.30	81.80	$81.05	1.9%	12	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 25	2.70	3.30	$3.00	20.0%	153	1.00	40
$431.00	Aug 25	3.50	4.75	$4.13	30.3%	18	1.00	8
$432.00	Aug 25	4.60	5.95	$5.28	25.6%	17	1.00	12
$433.00	Aug 25	5.55	6.75	$6.15	19.5%	13	1.00	15
$434.00	Aug 25	6.50	8.00	$7.25	20.7%	34	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 1,550 active (total vol 477.9K, top 62.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Aug 28	5.40	5.65	$5.53	4.5%	62.2K	0.59	62.9K
$440.00	Aug 28	0.86	0.92	$0.89	6.7%	61.7K	0.15	64.1K
$392.00	Sep 18	37.10	37.65	$37.38	1.5%	27.3K	0.91	27.8K
$430.00	Sep 18	10.20	10.45	$10.33	2.4%	26.7K	0.47	131.6K
$440.00	Sep 18	6.55	6.75	$6.65	3.0%	17.6K	0.35	35.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	7.20	7.35	$7.28	2.1%	8.0K	0.38	10.8K
$425.00	Aug 25	0.01	0.02	$0.02	50.0%	7.6K	0.03	349
$414.00	Aug 28	0.61	0.65	$0.63	6.3%	7.0K	0.11	243
$424.00	Aug 25	0.00	0.01	$0.01	100.0%	4.4K	0.01	549
$420.00	Aug 28	1.57	1.61	$1.59	2.5%	3.9K	0.24	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. 644 found (best R:R 1.50, avg 4.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$406.00	Sep 1	$0.40	$0.60	$0.40	92%	1.50	$405.40
$414.00	$415.00	Aug 25	$0.52	$0.48	$0.52	100%	0.92	$414.52
$374.00	$375.00	Sep 18	$0.58	$0.42	$0.58	96%	0.72	$374.58
$407.00	$408.00	Aug 25	$0.63	$0.37	$0.63	100%	0.59	$407.63
$386.00	$387.00	Sep 18	$0.57	$0.43	$0.57	93%	0.75	$386.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$397.00	$390.00	Sep 3	$0.11	$6.89	$0.11	5%	62.64	$396.89
$423.00	$422.00	Sep 8	$0.30	$0.70	$0.30	41%	2.33	$422.70
$418.00	$417.00	Sep 1	$0.17	$0.83	$0.17	25%	4.88	$417.83
$432.00	$431.00	Aug 27	$0.65	$0.35	$0.65	73%	0.54	$431.35
$429.00	$428.00	Sep 11	$0.45	$0.55	$0.45	52%	1.22	$428.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 467 found (best R:R 1.50, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$428.00	$429.00	Sep 1	$0.51	$0.51	$0.49	52%	1.04	$428.51
$433.00	$434.00	Sep 11	$0.42	$0.42	$0.58	58%	0.72	$433.42
$430.00	$431.00	Sep 4	$0.45	$0.45	$0.55	55%	0.82	$430.45
$430.00	$435.00	Sep 3	$1.88	$1.88	$3.12	56%	0.60	$431.88
$432.00	$433.00	Sep 4	$0.40	$0.40	$0.60	59%	0.67	$432.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$424.00	Sep 8	$0.60	$0.60	$0.40	55%	1.50	$424.40
$418.00	$415.00	Sep 30	$1.17	$1.17	$1.83	63%	0.64	$416.83
$421.00	$420.00	Sep 8	$0.47	$0.47	$0.53	63%	0.89	$420.53
$417.00	$415.00	Sep 8	$0.65	$0.65	$1.35	70%	0.48	$416.35
$424.00	$423.00	Oct 2	$0.53	$0.53	$0.47	55%	1.13	$423.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.75, cheapest $1.74)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.00	Aug 25	Aug 26	$1.74	17.4%	22.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.00	Aug 25	Aug 26	$1.76	17.4%	22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 556 found (cheapest 0.17% of stock, avg 5.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$427.00	Aug 25	$0.42	$0.29	$0.71	$426.29	$427.71	0.17%
$428.00	Aug 25	$0.09	$1.12	$1.21	$426.79	$429.21	0.28%
$426.00	Aug 25	$1.16	$0.07	$1.23	$424.77	$427.23	0.29%
$429.00	Aug 25	$0.02	$2.02	$2.04	$426.96	$431.04	0.48%
$425.00	Aug 25	$2.09	$0.02	$2.11	$422.89	$427.11	0.49%
$424.00	Aug 25	$2.97	$0.01	$2.98	$421.02	$426.98	0.70%
$430.00	Aug 25	$0.02	$3.00	$3.02	$426.98	$433.02	0.71%
$423.00	Aug 25	$4.03	$0.01	$4.04	$418.96	$427.04	0.95%
$431.00	Aug 25	$0.01	$4.13	$4.14	$426.86	$435.14	0.97%
$427.00	Aug 26	$2.16	$2.05	$4.21	$422.79	$431.21	0.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.04% of stock, avg 2.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$428.00	$426.00	Aug 25	$0.09	$0.07	$0.16	$425.84	$428.16
$428.00	$427.00	Aug 25	$0.09	$0.29	$0.38	$426.62	$428.38
$432.00	$423.00	Aug 26	$0.63	$0.66	$1.29	$421.71	$433.29
$431.00	$423.00	Aug 26	$0.80	$0.66	$1.46	$421.54	$432.46
$432.00	$424.00	Aug 26	$0.63	$0.89	$1.52	$422.48	$433.52
$431.00	$424.00	Aug 26	$0.80	$0.89	$1.69	$422.31	$432.69
$430.00	$423.00	Aug 26	$1.04	$0.66	$1.70	$421.30	$431.70
$430.00	$424.00	Aug 26	$1.04	$0.89	$1.93	$422.07	$431.93
$432.00	$425.00	Aug 26	$0.63	$1.18	$1.81	$423.19	$433.81
$431.00	$425.00	Aug 26	$0.80	$1.18	$1.98	$423.02	$432.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 526 found (best R:R 1.04, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
414/415	439/440	Sep 8	$0.51	$0.49	44%	1.04	$414.49	$439.51
414/415	437/438	Sep 8	$0.54	$0.46	41%	1.17	$414.46	$437.54
423/424	437/438	Aug 27	$0.41	$0.59	54%	0.69	$423.59	$437.41
421/422	437/438	Aug 27	$0.32	$0.68	62%	0.47	$421.68	$437.32
418/419	433/434	Aug 28	$0.47	$0.53	47%	0.89	$418.53	$433.47
418/419	434/435	Aug 28	$0.44	$0.56	50%	0.79	$418.56	$434.44
422/423	437/438	Aug 27	$0.36	$0.64	58%	0.56	$422.64	$437.36
419/420	437/438	Aug 27	$0.24	$0.76	70%	0.32	$419.76	$437.24
421/422	433/434	Aug 28	$0.55	$0.45	38%	1.22	$421.45	$433.55
415/416	433/434	Aug 28	$0.39	$0.61	54%	0.64	$415.61	$433.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 445 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Sep 30	$0.17	$4.83	10%	28.41
$426.00	$427.00	$428.00	Aug 25	$0.41	$0.59	70%	1.44
$440.00	$445.00	$450.00	Aug 28	$0.18	$4.82	10%	26.78
$460.00	$465.00	$470.00	Sep 25	$0.07	$4.93	6%	70.43
$445.00	$450.00	$455.00	Sep 18	$0.17	$4.83	9%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$427.00	$428.00	$429.00	Aug 25	$0.07	$0.93	51%	13.29
$445.00	$450.00	$455.00	Aug 31	$0.06	$4.94	7%	82.33
$440.00	$445.00	$450.00	Sep 25	$0.18	$4.82	10%	26.78
$425.00	$426.00	$427.00	Aug 25	$0.17	$0.83	41%	4.88
$440.00	$445.00	$450.00	Sep 18	$0.24	$4.76	10%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 673 found (best net $-2.89, 658 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$405.00	1:2	Sep 1	-$2.89	$17.11
$430.00	$435.00	1:2	Aug 31	-$0.75	$4.25
$425.00	$426.00	1:2	Aug 25	-$0.23	$0.77
$435.00	$440.00	1:2	Aug 28	-$0.08	$4.92
$435.00	$440.00	1:2	Aug 31	-$0.38	$4.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$3.47	$16.53
$450.00	$440.00	1:2	Aug 28	-$4.06	$5.94
$438.00	$432.00	1:2	Aug 27	-$0.97	$5.03
$450.00	$435.00	1:2	Oct 2	-$7.28	$7.72
$429.00	$428.00	1:2	Aug 25	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 3.25%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$429.00	Oct 2	$13.90	0.50	0.4%	3.25%	3.70%	54	24
$430.00	Oct 2	$13.45	0.49	0.7%	3.15%	3.83%	39	247
$428.00	Oct 2	$14.35	0.51	0.2%	3.36%	3.57%	7	36
$435.00	Oct 2	$11.35	0.44	1.9%	2.66%	4.50%	107	233
$440.00	Oct 2	$9.50	0.39	3.0%	2.22%	5.24%	92	177
$429.00	Sep 30	$13.35	0.50	0.4%	3.13%	3.57%	--	44
$430.00	Sep 30	$12.90	0.49	0.7%	3.02%	3.70%	77	1.3K
$428.00	Sep 30	$13.80	0.51	0.2%	3.23%	3.44%	1	43
$435.00	Sep 30	$10.80	0.43	1.9%	2.53%	4.38%	62	1.2K
$445.00	Oct 2	$7.95	0.34	4.2%	1.86%	6.05%	123	93

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 369,420

Total Puts 109,785

Put/Call Ratio 0.30

Net Difference 259,635

Prior's Put/Call Breakdown

Total Calls 590,626

Total Puts 126,123

Put/Call Ratio 0.21

Net Difference 464,503

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