GLD - Options Database

GLD

SPDR Gold Shares

$421.14 -1.62%

(8/26 12:00) ◀

Wednesday, August 26, 2026 (1:00pm)

▶ (8/26 14:00)

◀ 8/26 13:00 ▶

Option Volume

Detail

ℹ

Current (08/26 1:00pm) 234,097

Calls: 144,180 (62%)

Puts: 89,917 (38%)

Prior (08/25) 414,328

Calls: 329,743 (80%)

Puts: 84,585 (20%)

Current vs Prior -43.50%

Calls: -56.28% (Calls)

Puts: +6.30% (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 -46.60%

Calls: -56.71%

Puts: -14.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 1:00pm) $79.97M

Calls: $56.49M (71%)

Puts: $23.48M (29%)

Prior (08/25) $276.14M

Calls: $256.06M (93%)

Puts: $20.08M (7%)

Current vs Prior -71.04%

Calls: -77.94%

Puts: +16.91%

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 -67.73%

Calls: -74.88%

Puts: +2.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 1:00pm) 0.62

Prior (08/25) 0.26

Current vs Prior +143.12%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +81.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 1:00pm) 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 0.48% | 1.23%0.48% | 1.92%1.92% | 3.51%5.22% | 7.76%

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

Current vs Prior -57.49% | -21.48%-57.48% | -11.21%-11.21% | -2.45%-2.48% | -2.10%

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 -57.24% | -24.75%-29.86% | +13.27%+15.20% | +6.22%+175.20% | +21.41%

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 -57.49% | -21.48%-57.13% | -11.69%-11.69% | -2.76%-2.99% | -2.21%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.70% | 5.66%

Calls: 5.00% | 6.25%

Puts: 16.39% | 5.07%

Prior 5.77% | 4.82%

Calls: 5.50% | 4.17%

Puts: 6.04% | 5.47%

Current vs Prior +85.44% | +17.43%

Prior 7-Day Avg 15.92% | 12.58%

Calls: 15.81% | 12.80%

Puts: 16.04% | 12.36%

Current vs 7-Day Avg -32.80% | -55.01%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($56.49M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.62.

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
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 1,317 of results (avg 3.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 30	48.55	48.85	$48.70	0.6%	--	0.93	433
$380.00	Sep 18	42.90	43.20	$43.05	0.7%	83	0.94	4.6K
$376.00	Sep 30	47.55	47.90	$47.72	0.7%	--	0.93	289
$383.00	Sep 18	40.00	40.30	$40.15	0.7%	--	0.93	144
$385.00	Sep 25	38.95	39.25	$39.10	0.8%	--	0.90	420

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 4	29.20	29.55	$29.38	1.2%	3	0.91	1
$460.00	Sep 18	39.55	40.05	$39.80	1.3%	13	0.88	28
$450.00	Sep 18	30.65	31.05	$30.85	1.3%	1	0.82	87
$450.00	Sep 11	29.80	30.20	$30.00	1.3%	--	0.86	12
$425.00	Sep 11	10.65	10.80	$10.73	1.4%	4	0.55	393

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.65, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.00	Aug 26	0.34	0.38	$0.36	11.1%	4.6K	0.32	170
$421.00	Aug 26	0.78	0.82	$0.80	5.0%	2.5K	0.53	123
$429.00	Aug 27	0.32	0.39	$0.36	19.4%	150	0.11	139
$428.00	Aug 27	0.43	0.49	$0.46	13.0%	425	0.14	175
$427.00	Aug 27	0.52	0.62	$0.57	17.5%	443	0.17	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$419.00	Aug 26	0.13	0.15	$0.14	14.3%	7.8K	0.14	531
$420.00	Aug 26	0.28	0.31	$0.30	10.0%	7.3K	0.27	645
$421.00	Aug 26	0.61	0.68	$0.65	10.8%	13.4K	0.47	347
$414.00	Aug 27	0.33	0.40	$0.37	18.9%	230	0.12	55
$415.00	Aug 27	0.44	0.51	$0.48	14.6%	190	0.15	164

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 797 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 27	30.80	31.50	$31.15	2.2%	2	1.00	10
$392.00	Aug 27	28.55	30.70	$29.63	7.3%	1	1.00	2
$395.00	Aug 27	25.75	26.50	$26.13	2.9%	--	1.00	17
$398.00	Aug 27	22.80	23.60	$23.20	3.4%	--	1.00	11
$400.00	Aug 27	20.80	21.50	$21.15	3.3%	--	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.00	Aug 26	5.75	6.00	$5.88	4.3%	163	1.00	232
$428.00	Aug 26	6.40	7.30	$6.85	13.1%	277	1.00	346
$429.00	Aug 26	7.75	8.15	$7.95	5.0%	22	1.00	125
$430.00	Aug 26	8.35	9.25	$8.80	10.2%	25	1.00	67
$431.00	Aug 26	9.35	10.20	$9.77	8.7%	18	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 1,442 active (total vol 232.4K, top 13.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$424.00	Aug 26	0.05	0.07	$0.06	33.3%	10.4K	0.07	682
$423.00	Aug 26	0.13	0.16	$0.15	20.0%	8.8K	0.15	149
$425.00	Aug 26	0.03	0.04	$0.04	25.0%	7.6K	0.04	1.2K
$430.00	Sep 4	3.90	4.00	$3.95	2.5%	7.4K	0.33	41.1K
$425.00	Sep 11	7.55	7.70	$7.63	2.0%	5.7K	0.45	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$421.00	Aug 26	0.61	0.68	$0.65	10.8%	13.4K	0.47	347
$419.00	Aug 26	0.13	0.15	$0.14	14.3%	7.8K	0.14	531
$420.00	Aug 26	0.28	0.31	$0.30	10.0%	7.3K	0.27	645
$423.00	Aug 26	1.88	2.31	$2.09	20.6%	5.2K	0.85	444
$422.00	Aug 26	1.12	1.32	$1.22	16.4%	4.1K	0.69	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. 735 found (best R:R 0.75, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$357.00	$358.00	Sep 30	$0.57	$0.43	$0.57	97%	0.75	$357.57
$361.00	$362.00	Sep 30	$0.60	$0.40	$0.60	96%	0.67	$361.60
$353.00	$354.00	Sep 30	$0.62	$0.38	$0.62	97%	0.61	$353.62
$435.00	$440.00	Oct 2	$1.48	$3.52	$1.48	37%	2.38	$436.48
$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
$415.00	$414.00	Sep 3	$0.25	$0.75	$0.25	34%	3.00	$414.75
$394.00	$388.00	Sep 3	$0.17	$5.83	$0.17	6%	34.29	$393.83
$397.00	$394.00	Sep 3	$0.13	$2.87	$0.13	8%	22.08	$396.87
$427.00	$426.00	Sep 1	$0.60	$0.40	$0.60	66%	0.67	$426.40
$399.00	$398.00	Sep 30	$0.17	$0.83	$0.17	22%	4.88	$398.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 545 found (best R:R 0.23, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$426.00	Sep 8	$0.45	$0.45	$0.55	57%	0.82	$425.45
$424.00	$425.00	Sep 3	$0.45	$0.45	$0.55	56%	0.82	$424.45
$422.00	$423.00	Aug 26	$0.21	$0.21	$0.79	68%	0.27	$422.21
$430.00	$435.00	Aug 31	$0.80	$0.80	$4.20	76%	0.19	$430.80
$433.00	$434.00	Sep 11	$0.33	$0.33	$0.67	68%	0.49	$433.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$376.00	$375.00	Aug 26	$0.19	$0.19	$0.81	98%	0.23	$375.81
$401.00	$400.00	Aug 26	$0.19	$0.19	$0.81	96%	0.23	$400.81
$382.00	$381.00	Aug 26	$0.16	$0.16	$0.84	98%	0.19	$381.84
$371.00	$370.00	Aug 26	$0.15	$0.15	$0.85	98%	0.18	$370.85
$354.00	$351.00	Aug 26	$0.15	$0.15	$2.85	99%	0.05	$353.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.57, cheapest $1.58)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$421.00	Aug 26	Aug 27	$1.60	22.4%	24.4%
$422.00	Aug 26	Aug 27	$1.57	21.9%	24.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$421.00	Aug 26	Aug 27	$1.58	22.4%	24.4%
$422.00	Aug 26	Aug 27	$1.54	21.9%	24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 582 found (cheapest 0.34% of stock, avg 5.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$421.00	Aug 26	$0.80	$0.65	$1.45	$419.55	$422.45	0.34%
$422.00	Aug 26	$0.36	$1.22	$1.58	$420.42	$423.58	0.38%
$420.00	Aug 26	$1.46	$0.30	$1.76	$418.24	$421.76	0.42%
$423.00	Aug 26	$0.15	$2.09	$2.24	$420.76	$425.24	0.53%
$419.00	Aug 26	$2.27	$0.14	$2.41	$416.59	$421.41	0.57%
$424.00	Aug 26	$0.06	$3.08	$3.14	$420.86	$427.14	0.75%
$418.00	Aug 26	$3.20	$0.08	$3.28	$414.72	$421.28	0.78%
$425.00	Aug 26	$0.04	$4.00	$4.04	$420.96	$429.04	0.96%
$417.00	Aug 26	$4.18	$0.04	$4.22	$412.78	$421.22	1.00%
$421.00	Aug 27	$2.40	$2.23	$4.63	$416.37	$425.63	1.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.03% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$424.00	$418.00	Aug 26	$0.06	$0.08	$0.14	$417.86	$424.14
$424.00	$419.00	Aug 26	$0.06	$0.14	$0.20	$418.80	$424.20
$423.00	$418.00	Aug 26	$0.15	$0.08	$0.23	$417.77	$423.23
$423.00	$419.00	Aug 26	$0.15	$0.14	$0.29	$418.71	$423.29
$424.00	$420.00	Aug 26	$0.06	$0.30	$0.36	$419.64	$424.36
$423.00	$420.00	Aug 26	$0.15	$0.30	$0.45	$419.55	$423.45
$422.00	$418.00	Aug 26	$0.36	$0.08	$0.44	$417.56	$422.44
$422.00	$419.00	Aug 26	$0.36	$0.14	$0.50	$418.50	$422.50
$422.00	$420.00	Aug 26	$0.36	$0.30	$0.66	$419.34	$422.66
$423.00	$421.00	Aug 26	$0.15	$0.65	$0.80	$420.20	$423.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 0.67, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
375/376	422/423	Aug 26	$0.40	$0.60	66%	0.67	$375.60	$422.40
400/401	422/423	Aug 26	$0.40	$0.60	64%	0.67	$400.60	$422.40
381/382	422/423	Aug 26	$0.37	$0.63	66%	0.59	$381.63	$422.37
370/371	422/423	Aug 26	$0.36	$0.64	67%	0.56	$370.64	$422.36
355/356	422/423	Aug 26	$0.35	$0.65	67%	0.54	$355.65	$422.35
360/361	422/423	Aug 26	$0.35	$0.65	67%	0.54	$360.65	$422.35
357/358	422/423	Aug 26	$0.34	$0.66	67%	0.52	$357.66	$422.34
365/366	422/423	Aug 26	$0.34	$0.66	67%	0.52	$365.66	$422.34
401/402	431/432	Sep 4	$0.43	$0.57	55%	0.75	$401.57	$431.43
403/404	429/430	Sep 3	$0.45	$0.55	53%	0.82	$403.55	$429.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 378 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$445.00	$450.00	Sep 18	$0.14	$4.86	9%	34.71
$435.00	$440.00	$445.00	Aug 31	$0.16	$4.84	9%	30.25
$445.00	$450.00	$455.00	Sep 11	$0.13	$4.87	7%	37.46
$435.00	$440.00	$445.00	Oct 2	$0.18	$4.82	9%	26.78
$435.00	$440.00	$445.00	Sep 3	$0.25	$4.75	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Sep 25	$0.20	$4.80	10%	24.00
$440.00	$445.00	$450.00	Sep 18	$0.18	$4.82	9%	26.78
$435.00	$440.00	$445.00	Aug 31	$0.20	$4.80	9%	24.00
$420.00	$421.00	$422.00	Aug 26	$0.22	$0.78	42%	3.55
$430.00	$435.00	$440.00	Aug 31	$0.40	$4.60	16%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 718 found (best net $-7.95, 692 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$359.00	$386.00	1:2	Aug 31	-$7.95	$19.05
$430.00	$435.00	1:2	Aug 31	-$0.09	$4.91
$430.00	$435.00	1:2	Sep 1	-$0.31	$4.69
$430.00	$435.00	1:2	Sep 2	-$0.59	$4.41
$420.00	$421.00	1:2	Aug 26	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$8.75	$11.25
$450.00	$435.00	1:2	Sep 4	-$2.82	$12.18
$450.00	$435.00	1:2	Sep 11	-$5.04	$9.96
$435.00	$425.00	1:2	Sep 9	-$3.15	$6.85
$450.00	$435.00	1:2	Oct 2	-$9.86	$5.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 232 found (best yield 2.90%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$426.00	Oct 2	$12.20	0.47	1.1%	2.90%	4.05%	98	768
$422.00	Oct 2	$14.00	0.51	0.2%	3.32%	3.53%	1	13
$423.00	Oct 2	$13.50	0.50	0.4%	3.21%	3.65%	27	13
$424.00	Oct 2	$13.05	0.49	0.7%	3.10%	3.78%	45	771
$425.00	Oct 2	$12.60	0.48	0.9%	2.99%	3.91%	46	775
$427.00	Oct 2	$11.75	0.46	1.4%	2.79%	4.18%	6	751
$428.00	Oct 2	$11.35	0.44	1.6%	2.70%	4.32%	7	41
$429.00	Oct 2	$11.00	0.43	1.9%	2.61%	4.48%	3	61
$430.00	Oct 2	$10.55	0.42	2.1%	2.51%	4.61%	14	267
$435.00	Oct 2	$8.80	0.37	3.3%	2.09%	5.38%	148	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 144,180

Total Puts 89,917

Put/Call Ratio 0.62

Net Difference 54,263

Prior's Put/Call Breakdown

Total Calls 329,743

Total Puts 84,585

Put/Call Ratio 0.26

Net Difference 245,158

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