GLD - Options Database

GLD

SPDR Gold Shares

$421.41 -1.56%

(8/26 11:00) ◀

Wednesday, August 26, 2026 (12:00pm)

▶ (8/26 13:00)

◀ 8/26 12:00 ▶

Option Volume

Detail

ℹ

Current (08/26 12:00pm) 186,346

Calls: 111,777 (60%)

Puts: 74,569 (40%)

Prior (08/25) 234,695

Calls: 163,811 (70%)

Puts: 70,884 (30%)

Current vs Prior -20.60%

Calls: -31.76% (Calls)

Puts: +5.20% (Puts)

Prior 7-Day Total 3,068,480

Calls: 2,331,446 (76%)

Puts: 737,034 (24%)

Prior 7-Day Average 438,354

Calls: 333,063 (76%)

Puts: 105,290 (24%)

Current vs Prior 7-Day Avg -57.49%

Calls: -66.44%

Puts: -29.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 12:00pm) $64.45M

Calls: $45.42M (70%)

Puts: $19.03M (30%)

Prior (08/25) $210.99M

Calls: $195.32M (93%)

Puts: $15.67M (7%)

Current vs Prior -69.45%

Calls: -76.74%

Puts: +21.42%

Prior 7-Day Total $1.73B

Calls: $1.57B (91%)

Puts: $160.75M (9%)

Prior 7-Day Average $247.85M

Calls: $224.89M (91%)

Puts: $22.96M (9%)

Current vs Prior 7-Day Avg -74.00%

Calls: -79.80%

Puts: -17.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 12:00pm) 0.67

Prior (08/25) 0.43

Current vs Prior +54.17%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +93.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 12:00pm) 2,506,437

Calls: 2,027,284 (81%)

Puts: 479,153 (19%)

Prior (08/25) 2,543,908

Calls: 2,105,297 (83%)

Puts: 438,611 (17%)

Current vs Prior -1.47%

Prior 7-Day Total 18,775,121

Calls: 14,566,686 (78%)

Puts: 4,208,435 (22%)

Prior 7-Day Average 2,682,160

Calls: 2,080,955 (78%)

Puts: 601,205 (22%)

Current vs Prior 7-Day Avg -6.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (08/26) | Next (08/27)Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 0.52% | 1.17%0.52% | 1.88%1.88% | 3.42%5.14% | 7.68%

Prior 1.13% | 1.56%1.13% | 2.16%2.16% | 3.60%5.35% | 7.93%

Current vs Prior -53.94% | -24.88%-53.94% | -13.14%-13.14% | -4.82%-3.87% | -3.06%

Prior 7-Day Avg 1.12% | 1.63%0.68% | 1.69%1.67% | 3.30%1.90% | 6.39%

Current vs 7-Day Avg -53.67% | -28.00%-24.01% | +10.81%+12.70% | +3.64%+171.27% | +20.22%

Prior 7-Day Eod 1.13% | 1.56%1.12% | 2.17%2.17% | 3.61%5.38% | 7.94%

Current vs 7-Day Eod -53.94% | -24.88%-53.56% | -13.60%-13.60% | -5.13%-4.38% | -3.17%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.91% | 6.07%

Calls: 13.21% | 6.12%

Puts: 10.62% | 6.02%

Prior 5.77% | 4.82%

Calls: 5.50% | 4.17%

Puts: 6.04% | 5.47%

Current vs Prior +106.41% | +25.93%

Prior 7-Day Avg 15.92% | 12.58%

Calls: 15.81% | 12.80%

Puts: 16.04% | 12.36%

Current vs 7-Day Avg -25.20% | -51.75%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($45.42M). Light premium activity with dollar volume down 69% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 54% - 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
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 1,254 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 26	71.30	71.85	$71.57	0.8%	35	1.00	28
$366.00	Sep 4	55.90	56.35	$56.13	0.8%	--	0.99	28
$374.00	Sep 4	47.95	48.35	$48.15	0.8%	--	0.98	240
$340.00	Aug 28	81.45	82.15	$81.80	0.9%	--	0.99	41
$376.00	Sep 4	45.95	46.35	$46.15	0.9%	--	0.98	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 18	39.15	39.50	$39.33	0.9%	13	0.88	28
$430.00	Sep 18	14.95	15.10	$15.02	1.0%	1.6K	0.60	1.4K
$440.00	Sep 25	23.10	23.35	$23.23	1.1%	--	0.70	14
$445.00	Sep 25	26.95	27.25	$27.10	1.1%	--	0.74	53
$450.00	Sep 18	30.15	30.50	$30.33	1.2%	1	0.82	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.68, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$424.00	Aug 26	0.14	0.15	$0.15	6.7%	8.9K	0.13	682
$423.00	Aug 26	0.26	0.31	$0.29	17.2%	4.9K	0.24	149
$422.00	Aug 26	0.55	0.64	$0.60	15.0%	3.2K	0.41	170
$430.00	Aug 27	0.29	0.35	$0.32	18.8%	2.9K	0.10	857
$429.00	Aug 27	0.36	0.39	$0.38	7.9%	127	0.12	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 26	0.27	0.30	$0.29	10.3%	6.0K	0.23	645
$421.00	Aug 26	0.60	0.62	$0.61	3.3%	12.2K	0.40	347
$415.00	Aug 27	0.37	0.43	$0.40	15.0%	130	0.13	164
$416.00	Aug 27	0.50	0.56	$0.53	11.3%	332	0.17	108
$417.00	Aug 27	0.67	0.73	$0.70	8.6%	415	0.21	59

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 786 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 26	81.30	82.30	$81.80	1.2%	8	1.00	15
$341.00	Aug 26	80.35	81.25	$80.80	1.1%	67	1.00	15
$342.00	Aug 26	79.25	80.25	$79.75	1.3%	117	1.00	16
$343.00	Aug 26	78.30	79.15	$78.72	1.1%	59	1.00	15
$345.00	Aug 26	76.30	77.20	$76.75	1.2%	13	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.00	Aug 26	4.80	5.75	$5.28	18.0%	163	1.00	232
$428.00	Aug 26	5.85	6.75	$6.30	14.3%	275	1.00	346
$429.00	Aug 26	6.75	7.75	$7.25	13.8%	22	1.00	125
$430.00	Aug 26	7.85	8.70	$8.27	10.3%	21	1.00	67
$431.00	Aug 26	8.90	9.75	$9.32	9.1%	13	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 1,360 active (total vol 184.8K, top 12.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$424.00	Aug 26	0.14	0.15	$0.15	6.7%	8.9K	0.13	682
$425.00	Aug 26	0.06	0.08	$0.07	28.6%	6.5K	0.07	1.2K
$425.00	Sep 4	5.50	5.70	$5.60	3.6%	5.6K	0.43	9.3K
$425.00	Sep 11	7.50	7.70	$7.60	2.6%	5.4K	0.45	423
$423.00	Aug 26	0.26	0.31	$0.29	17.2%	4.9K	0.24	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$421.00	Aug 26	0.60	0.62	$0.61	3.3%	12.2K	0.40	347
$420.00	Aug 26	0.27	0.30	$0.29	10.3%	6.0K	0.23	645
$419.00	Aug 26	0.11	0.15	$0.13	30.8%	5.6K	0.11	531
$423.00	Aug 26	1.76	1.92	$1.84	8.7%	4.8K	0.76	444
$422.00	Aug 26	1.07	1.19	$1.13	10.6%	3.4K	0.59	900

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. 721 found (best R:R 1.22, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$368.00	$369.00	Sep 30	$0.45	$0.55	$0.45	95%	1.22	$368.45
$346.00	$347.00	Aug 28	$0.62	$0.38	$0.62	99%	0.61	$346.62
$393.00	$394.00	Sep 30	$0.60	$0.40	$0.60	84%	0.67	$393.60
$410.00	$411.00	Sep 1	$0.60	$0.40	$0.60	82%	0.67	$410.60
$455.00	$465.00	Sep 3	$0.13	$9.87	$0.13	5%	75.92	$455.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$397.00	$394.00	Sep 3	$0.11	$2.89	$0.11	7%	26.27	$396.89
$394.00	$388.00	Sep 3	$0.16	$5.84	$0.16	6%	36.50	$393.84
$421.00	$420.00	Sep 2	$0.40	$0.60	$0.40	48%	1.50	$420.60
$400.00	$397.00	Sep 3	$0.16	$2.84	$0.16	9%	17.75	$399.84
$390.00	$381.00	Sep 8	$0.24	$8.76	$0.24	6%	36.50	$389.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 534 found (best R:R 0.33, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$444.00	$445.00	Aug 26	$0.11	$0.11	$0.89	97%	0.12	$444.11
$465.00	$470.00	Sep 3	$0.15	$0.15	$4.85	97%	0.03	$465.15
$424.00	$425.00	Sep 8	$0.48	$0.48	$0.52	54%	0.92	$424.48
$423.00	$424.00	Aug 31	$0.46	$0.46	$0.54	55%	0.85	$423.46
$425.00	$426.00	Sep 2	$0.42	$0.42	$0.58	59%	0.72	$425.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$401.00	$400.00	Aug 26	$0.25	$0.25	$0.75	95%	0.33	$400.75
$376.00	$375.00	Aug 26	$0.19	$0.19	$0.81	98%	0.23	$375.81
$382.00	$381.00	Aug 26	$0.16	$0.16	$0.84	98%	0.19	$381.84
$420.00	$417.00	Sep 8	$1.42	$1.42	$1.58	54%	0.90	$418.58
$356.00	$355.00	Aug 26	$0.15	$0.15	$0.85	99%	0.18	$355.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.37, cheapest $1.36)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.00	Aug 26	Aug 27	$1.38	22.2%	23.4%
$421.00	Aug 26	Aug 27	$1.39	21.6%	23.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.00	Aug 26	Aug 27	$1.36	22.2%	23.4%
$421.00	Aug 26	Aug 27	$1.36	21.6%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 569 found (cheapest 0.40% of stock, avg 5.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$421.00	Aug 26	$1.06	$0.61	$1.67	$419.33	$422.67	0.40%
$422.00	Aug 26	$0.60	$1.13	$1.73	$420.27	$423.73	0.41%
$420.00	Aug 26	$1.77	$0.29	$2.06	$417.94	$422.06	0.49%
$423.00	Aug 26	$0.29	$1.84	$2.13	$420.87	$425.13	0.51%
$424.00	Aug 26	$0.15	$2.63	$2.78	$421.22	$426.78	0.66%
$419.00	Aug 26	$2.68	$0.13	$2.81	$416.19	$421.81	0.67%
$425.00	Aug 26	$0.07	$3.50	$3.57	$421.43	$428.57	0.85%
$418.00	Aug 26	$3.72	$0.06	$3.78	$414.22	$421.78	0.90%
$426.00	Aug 26	$0.05	$4.33	$4.38	$421.62	$430.38	1.04%
$421.00	Aug 27	$2.45	$1.97	$4.42	$416.58	$425.42	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 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$425.00	$418.00	Aug 26	$0.07	$0.06	$0.13	$417.87	$425.13
$425.00	$419.00	Aug 26	$0.07	$0.13	$0.20	$418.80	$425.20
$424.00	$418.00	Aug 26	$0.15	$0.06	$0.21	$417.79	$424.21
$424.00	$419.00	Aug 26	$0.15	$0.13	$0.28	$418.72	$424.28
$423.00	$418.00	Aug 26	$0.29	$0.06	$0.35	$417.65	$423.35
$425.00	$420.00	Aug 26	$0.07	$0.29	$0.36	$419.64	$425.36
$424.00	$420.00	Aug 26	$0.15	$0.29	$0.44	$419.56	$424.44
$423.00	$419.00	Aug 26	$0.29	$0.13	$0.42	$418.58	$423.42
$423.00	$420.00	Aug 26	$0.29	$0.29	$0.58	$419.42	$423.58
$425.00	$421.00	Aug 26	$0.07	$0.61	$0.68	$420.32	$425.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 0.43, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
375/376	444/445	Aug 26	$0.30	$0.70	95%	0.43	$375.70	$444.30
381/382	444/445	Aug 26	$0.27	$0.73	95%	0.37	$381.73	$444.27
355/356	444/445	Aug 26	$0.26	$0.74	96%	0.35	$355.74	$444.26
357/358	444/445	Aug 26	$0.26	$0.74	96%	0.35	$357.74	$444.26
360/361	444/445	Aug 26	$0.26	$0.74	96%	0.35	$360.74	$444.26
370/371	444/445	Aug 26	$0.26	$0.74	96%	0.35	$370.74	$444.26
385/386	444/445	Aug 26	$0.26	$0.74	95%	0.35	$385.74	$444.26
365/366	444/445	Aug 26	$0.25	$0.75	96%	0.33	$365.75	$444.25
396/397	444/445	Aug 26	$0.22	$0.78	95%	0.28	$396.78	$444.22
351/354	444/445	Aug 26	$0.26	$2.74	96%	0.09	$353.74	$444.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 412 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Sep 11	$0.24	$4.76	12%	19.83
$445.00	$450.00	$455.00	Sep 18	$0.15	$4.85	8%	32.33
$435.00	$440.00	$445.00	Sep 3	$0.25	$4.75	12%	19.00
$421.00	$422.00	$423.00	Aug 26	$0.15	$0.85	36%	5.67
$445.00	$450.00	$455.00	Sep 1	$0.05	$4.95	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$445.00	$450.00	Sep 25	$0.11	$4.89	9%	44.45
$430.00	$435.00	$440.00	Aug 31	$0.33	$4.67	15%	14.15
$422.00	$423.00	$424.00	Aug 26	$0.08	$0.92	28%	11.50
$435.00	$440.00	$445.00	Sep 18	$0.23	$4.77	11%	20.74
$421.00	$422.00	$423.00	Aug 26	$0.19	$0.81	36%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 725 found (best net $-9.11, 700 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$359.00	$386.00	1:2	Aug 31	-$9.11	$17.89
$430.00	$435.00	1:2	Aug 31	-$0.09	$4.91
$430.00	$435.00	1:2	Sep 1	-$0.37	$4.63
$430.00	$435.00	1:2	Sep 2	-$0.55	$4.45
$443.00	$450.00	1:2	Sep 8	-$0.38	$6.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$9.06	$10.94
$450.00	$435.00	1:2	Sep 4	-$2.48	$12.52
$450.00	$435.00	1:2	Sep 11	-$4.74	$10.26
$435.00	$425.00	1:2	Sep 9	-$2.75	$7.25
$450.00	$435.00	1:2	Oct 2	-$9.66	$5.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 236 found (best yield 3.22%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$423.00	Oct 2	$13.55	0.50	0.4%	3.22%	3.59%	27	13
$424.00	Oct 2	$13.10	0.49	0.6%	3.11%	3.72%	45	771
$425.00	Oct 2	$12.65	0.48	0.8%	3.00%	3.85%	40	775
$426.00	Oct 2	$12.20	0.47	1.1%	2.90%	3.98%	98	768
$427.00	Oct 2	$11.80	0.46	1.3%	2.80%	4.13%	4	751
$428.00	Oct 2	$11.35	0.45	1.6%	2.69%	4.26%	5	41
$422.00	Oct 2	$14.00	0.51	0.1%	3.32%	3.46%	1	13
$429.00	Oct 2	$10.95	0.44	1.8%	2.60%	4.40%	2	61
$430.00	Oct 2	$10.60	0.43	2.0%	2.52%	4.55%	13	267
$435.00	Oct 2	$8.80	0.38	3.2%	2.09%	5.31%	136	331

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 111,777

Total Puts 74,569

Put/Call Ratio 0.67

Net Difference 37,208

Prior's Put/Call Breakdown

Total Calls 163,811

Total Puts 70,884

Put/Call Ratio 0.43

Net Difference 92,927

Prior 7-Day Put/Call Summary

Total Calls 2,331,446

Total Puts 737,034

Average Put/Call Ratio 0.34

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