GLD - Options Database

GLD

SPDR Gold Shares

$428.07 +0.32%

(8/25 15:12) ◀

Tuesday, August 25, 2026 (4:00pm)

▶ (8/25 18:02)

◀ 8/25 16:00 ▶

Option Volume

Detail

ℹ

Current (08/25 4:00pm) 550,223

Calls: 421,316 (77%)

Puts: 128,907 (23%)

Prior (08/24) 716,749

Calls: 590,626 (82%)

Puts: 126,123 (18%)

Current vs Prior -23.23%

Calls: -28.67% (Calls)

Puts: +2.21% (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 +38.14%

Calls: +43.10%

Puts: +24.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 4:00pm) $352.59M

Calls: $331.47M (94%)

Puts: $21.12M (6%)

Prior (08/24) $589.98M

Calls: $559.49M (95%)

Puts: $30.50M (5%)

Current vs Prior -40.24%

Calls: -40.75%

Puts: -30.73%

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 +69.12%

Calls: +79.66%

Puts: -11.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 4:00pm) 0.31

Prior (08/24) 0.21

Current vs Prior +43.28%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -26.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 4:00pm) 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 0.25% | 1.13%1.13% | 2.16%2.16% | 3.60%5.35% | 7.93%

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

Current vs Prior +209.73% | +28.67%+209.72% | +30.41%-14.47% | -8.89%-5.04% | -2.53%

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 +1.45% | -5.49%+99.81% | +40.61%+54.48% | +16.07%+316.94% | +30.97%

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 +209.73% | +28.67%+240.36% | +32.05%-13.95% | -8.38%-4.68% | -2.43%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.77% | 4.82%

Calls: 5.50% | 4.17%

Puts: 6.04% | 5.47%

Prior 18.08% | 7.37%

Calls: 15.38% | 6.90%

Puts: 20.78% | 7.84%

Current vs Prior -68.09% | -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 -68.96% | -62.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($331.47M) vs puts ($21.12M). Dollar volume significantly above 7-day average (69% higher). Extreme bullish P/C ratio of 0.31 - heavy call buying (421,316 calls vs 128,907 puts). P/C ratio rising 43% - 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 1,189 of results (avg 3.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	10.80	10.90	$10.85	0.9%	27.4K	0.49	131.6K
$343.00	Aug 26	84.55	85.35	$84.95	0.9%	18	1.00	2
$349.00	Aug 26	78.55	79.30	$78.93	1.0%	28	1.00	2
$344.00	Aug 26	83.55	84.35	$83.95	1.0%	30	1.00	2
$390.00	Sep 30	41.40	41.80	$41.60	1.0%	7	0.89	546

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Sep 18	47.30	47.75	$47.53	0.9%	--	0.90	302
$490.00	Sep 30	62.20	62.85	$62.53	1.0%	1	0.90	3
$460.00	Sep 18	33.50	33.95	$33.73	1.3%	6	0.83	22
$480.00	Sep 30	52.70	53.45	$53.08	1.4%	--	0.88	11
$420.00	Sep 18	6.95	7.05	$7.00	1.4%	8.2K	0.37	10.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 101 found (avg $0.70, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Aug 26	0.40	0.44	$0.42	9.5%	489	0.14	576
$434.00	Aug 26	0.48	0.54	$0.51	11.8%	476	0.16	88
$433.00	Aug 26	0.62	0.69	$0.66	10.6%	306	0.20	121
$432.00	Aug 26	0.80	0.85	$0.83	6.0%	691	0.25	86
$450.00	Aug 26	0.05	0.06	$0.06	16.7%	68	0.02	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 26	0.17	0.20	$0.19	15.8%	1.1K	0.07	188
$422.00	Aug 26	0.35	0.40	$0.38	13.2%	523	0.13	908
$423.00	Aug 26	0.48	0.54	$0.51	11.8%	863	0.17	134
$424.00	Aug 26	0.66	0.73	$0.70	10.0%	779	0.22	108
$425.00	Aug 26	0.90	0.98	$0.94	8.5%	926	0.28	242

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 781 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.00	Aug 25	40.15	41.45	$40.80	3.2%	36	1.00	6
$388.00	Aug 25	38.90	40.55	$39.72	4.2%	31	1.00	6
$389.00	Aug 25	38.00	39.65	$38.83	4.2%	3	1.00	2
$390.00	Aug 25	37.10	38.25	$37.67	3.1%	65	1.00	47
$391.00	Aug 25	36.20	37.30	$36.75	3.0%	77	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 1	41.00	43.55	$42.28	6.0%	--	1.00	25
$438.00	Aug 25	9.30	10.35	$9.82	10.7%	10	1.00	5
$439.00	Aug 25	9.90	11.40	$10.65	14.1%	7	1.00	2
$440.00	Aug 25	11.20	12.30	$11.75	9.4%	7	1.00	3
$437.00	Aug 25	8.40	9.45	$8.93	11.8%	2	0.99	3

Most actively traded options today. High liquidity = easy entry/exit. 1,663 active (total vol 548.2K, top 65.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 28	1.00	1.05	$1.02	4.9%	65.0K	0.17	64.1K
$425.00	Aug 28	6.05	6.30	$6.18	4.0%	63.8K	0.62	62.9K
$430.00	Sep 18	10.80	10.90	$10.85	0.9%	27.4K	0.49	131.6K
$392.00	Sep 18	38.00	38.65	$38.33	1.7%	27.3K	0.91	27.8K
$440.00	Sep 18	6.90	7.10	$7.00	2.9%	17.9K	0.36	35.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	6.95	7.05	$7.00	1.4%	8.2K	0.37	10.8K
$425.00	Aug 25	0.00	0.01	$0.01	100.0%	7.7K	0.01	349
$414.00	Aug 28	0.52	0.63	$0.57	19.3%	7.0K	0.10	243
$426.00	Aug 25	0.00	0.01	$0.01	100.0%	5.2K	0.01	136
$424.00	Aug 25	0.00	0.01	$0.01	100.0%	4.5K	0.01	549

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. 642 found (best R:R 0.52, avg 4.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$382.00	$384.00	Sep 11	$1.32	$0.68	$1.32	96%	0.52	$383.32
$392.00	$393.00	Aug 25	$0.40	$0.60	$0.40	100%	1.50	$392.40
$357.00	$358.00	Sep 30	$0.50	$0.50	$0.50	98%	1.00	$357.50
$411.00	$412.00	Aug 25	$0.53	$0.47	$0.53	100%	0.89	$411.53
$377.00	$378.00	Sep 30	$0.64	$0.36	$0.64	94%	0.56	$377.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$429.00	$428.00	Aug 25	$0.59	$0.41	$0.59	91%	0.69	$428.41
$432.00	$431.00	Aug 27	$0.60	$0.40	$0.60	69%	0.67	$431.40
$405.00	$403.00	Sep 3	$0.10	$1.90	$0.10	9%	19.00	$404.90
$432.00	$431.00	Sep 4	$0.50	$0.50	$0.50	57%	1.00	$431.50
$418.00	$417.00	Sep 1	$0.16	$0.84	$0.16	23%	5.25	$417.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 464 found (best R:R 0.60, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$432.00	$433.00	Sep 8	$0.47	$0.47	$0.53	56%	0.89	$432.47
$429.00	$430.00	Aug 31	$0.48	$0.48	$0.52	52%	0.92	$429.48
$429.00	$430.00	Sep 3	$0.49	$0.49	$0.51	51%	0.96	$429.49
$431.00	$432.00	Sep 18	$0.48	$0.48	$0.52	52%	0.92	$431.48
$433.00	$434.00	Sep 11	$0.43	$0.43	$0.57	57%	0.75	$433.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$418.00	$415.00	Sep 30	$1.12	$1.12	$1.88	64%	0.60	$416.88
$421.00	$420.00	Sep 30	$0.47	$0.47	$0.53	60%	0.89	$420.53
$428.00	$425.00	Sep 8	$1.45	$1.45	$1.55	51%	0.94	$426.55
$366.00	$365.00	Sep 30	$0.11	$0.11	$0.89	96%	0.12	$365.89
$423.00	$422.00	Sep 30	$0.48	$0.48	$0.52	58%	0.92	$422.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.90, cheapest $1.87)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$428.00	Aug 25	Aug 26	$1.93	18.6%	23.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$428.00	Aug 25	Aug 26	$1.87	18.6%	23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 564 found (cheapest 0.11% of stock, avg 5.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$428.00	Aug 25	$0.25	$0.23	$0.48	$427.52	$428.48	0.11%
$429.00	Aug 25	$0.03	$0.82	$0.85	$428.15	$429.85	0.20%
$427.00	Aug 25	$1.10	$0.03	$1.13	$425.87	$428.13	0.26%
$426.00	Aug 25	$2.02	$0.01	$2.03	$423.97	$428.03	0.47%
$430.00	Aug 25	$0.01	$2.08	$2.09	$427.91	$432.09	0.49%
$425.00	Aug 25	$2.95	$0.01	$2.96	$422.04	$427.96	0.69%
$431.00	Aug 25	$0.01	$3.26	$3.27	$427.73	$434.27	0.76%
$424.00	Aug 25	$4.05	$0.01	$4.06	$419.94	$428.06	0.95%
$432.00	Aug 25	$0.01	$4.05	$4.06	$427.94	$436.06	0.95%
$428.00	Aug 26	$2.18	$2.10	$4.28	$423.72	$432.28	1.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.01% of stock, avg 2.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$429.00	$427.00	Aug 25	$0.03	$0.03	$0.06	$426.94	$429.06
$429.00	$428.00	Aug 25	$0.03	$0.23	$0.26	$427.74	$429.26
$433.00	$424.00	Aug 26	$0.66	$0.70	$1.36	$422.64	$434.36
$432.00	$424.00	Aug 26	$0.83	$0.70	$1.53	$422.47	$433.53
$433.00	$425.00	Aug 26	$0.66	$0.94	$1.60	$423.40	$434.60
$432.00	$425.00	Aug 26	$0.83	$0.94	$1.77	$423.23	$433.77
$431.00	$424.00	Aug 26	$1.07	$0.70	$1.77	$422.23	$432.77
$431.00	$425.00	Aug 26	$1.07	$0.94	$2.01	$422.99	$433.01
$433.00	$426.00	Aug 26	$0.66	$1.25	$1.91	$424.09	$434.91
$432.00	$426.00	Aug 26	$0.83	$1.25	$2.08	$423.92	$434.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 608 found (best R:R 1.86, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/421	437/438	Sep 8	$0.65	$0.35	30%	1.86	$420.35	$437.65
422/423	434/435	Aug 28	$0.57	$0.43	38%	1.33	$422.43	$434.57
420/421	438/439	Sep 8	$0.63	$0.37	32%	1.70	$420.37	$438.63
420/421	434/435	Aug 28	$0.50	$0.50	44%	1.00	$420.50	$434.50
421/422	434/435	Aug 28	$0.53	$0.47	41%	1.13	$421.47	$434.53
424/425	437/438	Aug 27	$0.43	$0.57	51%	0.75	$424.57	$437.43
416/417	434/435	Aug 28	$0.40	$0.60	54%	0.67	$416.60	$434.40
419/420	434/435	Aug 28	$0.47	$0.53	47%	0.89	$419.53	$434.47
422/423	433/434	Aug 28	$0.59	$0.41	35%	1.44	$422.41	$433.59
415/416	434/435	Aug 28	$0.38	$0.62	56%	0.61	$415.62	$434.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 404 found (best R:R 1.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$426.00	$427.00	$428.00	Aug 25	$0.07	$0.93	48%	13.29
$428.00	$429.00	$430.00	Aug 25	$0.20	$0.80	51%	4.00
$445.00	$450.00	$455.00	Sep 4	$0.16	$4.84	10%	30.25
$427.00	$428.00	$429.00	Aug 25	$0.63	$0.37	89%	0.59
$440.00	$445.00	$450.00	Aug 28	$0.21	$4.79	11%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$427.00	$428.00	$429.00	Aug 25	$0.39	$0.61	83%	1.56
$435.00	$440.00	$445.00	Aug 31	$0.34	$4.66	18%	13.71
$450.00	$460.00	$470.00	Sep 18	$0.59	$9.41	14%	15.95
$426.00	$427.00	$428.00	Aug 25	$0.18	$0.82	47%	4.56
$440.00	$445.00	$450.00	Sep 18	$0.22	$4.78	11%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 692 found (best net $-2.88, 681 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$405.00	1:2	Sep 1	-$4.12	$15.88
$426.00	$427.00	1:2	Aug 25	-$0.18	$0.82
$430.00	$435.00	1:2	Aug 31	-$0.88	$4.12
$435.00	$440.00	1:2	Aug 28	-$0.10	$4.90
$435.00	$440.00	1:2	Aug 31	-$0.43	$4.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$2.88	$17.12
$480.00	$455.00	1:2	Sep 30	-$8.98	$16.02
$450.00	$435.00	1:2	Sep 11	-$1.67	$13.33
$450.00	$440.00	1:2	Aug 28	-$3.35	$6.65
$438.00	$432.00	1:2	Aug 27	-$0.51	$5.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 3.27%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Oct 2	$14.00	0.50	0.5%	3.27%	3.72%	46	247
$435.00	Oct 2	$11.85	0.45	1.6%	2.77%	4.39%	107	233
$429.00	Oct 2	$14.45	0.51	0.2%	3.38%	3.59%	54	24
$440.00	Oct 2	$9.95	0.40	2.8%	2.32%	5.11%	94	177
$430.00	Sep 30	$13.35	0.50	0.5%	3.12%	3.57%	97	1.3K
$445.00	Oct 2	$8.35	0.35	4.0%	1.95%	5.91%	125	93
$429.00	Sep 30	$13.80	0.50	0.2%	3.22%	3.44%	1	44
$435.00	Sep 30	$11.20	0.44	1.6%	2.62%	4.24%	72	1.2K
$440.00	Sep 30	$9.35	0.39	2.8%	2.18%	4.97%	36	1.5K
$445.00	Sep 30	$7.80	0.34	4.0%	1.82%	5.78%	440	1.4K

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 421,316

Total Puts 128,907

Put/Call Ratio 0.31

Net Difference 292,409

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