GLD - Options Database

GLD

SPDR Gold Shares

$421.60 -1.51%

(8/26 13:00) ◀

Wednesday, August 26, 2026 (2:00pm)

▶ (8/26 15:00)

◀ 8/26 14:00 ▶

Option Volume

Detail

ℹ

Current (08/26 2:00pm) 257,162

Calls: 158,145 (61%)

Puts: 99,017 (39%)

Prior (08/25) 448,147

Calls: 349,436 (78%)

Puts: 98,711 (22%)

Current vs Prior -42.62%

Calls: -54.74% (Calls)

Puts: +0.31% (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 -41.33%

Calls: -52.52%

Puts: -5.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 2:00pm) $85.18M

Calls: $62.55M (73%)

Puts: $22.63M (27%)

Prior (08/25) $289.46M

Calls: $269.24M (93%)

Puts: $20.22M (7%)

Current vs Prior -70.57%

Calls: -76.77%

Puts: +11.89%

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 -65.63%

Calls: -72.19%

Puts: -1.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 2:00pm) 0.63

Prior (08/25) 0.28

Current vs Prior +121.64%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +81.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 2:00pm) 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 0.37% | 1.16%0.37% | 1.86%1.86% | 3.45%5.17% | 7.72%

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

Current vs Prior -66.79% | -25.98%-66.79% | -13.73%-13.73% | -4.07%-3.48% | -2.60%

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 -66.59% | -29.06%-45.21% | +10.05%+11.93% | +4.45%+172.39% | +20.79%

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 -66.79% | -25.98%-66.51% | -14.19%-14.19% | -4.38%-3.98% | -2.71%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.82% | 5.36%

Calls: 13.64% | 4.76%

Puts: 20.00% | 5.96%

Prior 5.77% | 4.82%

Calls: 5.50% | 4.17%

Puts: 6.04% | 5.47%

Current vs Prior +191.51% | +11.20%

Prior 7-Day Avg 15.92% | 12.58%

Calls: 15.81% | 12.80%

Puts: 16.04% | 12.36%

Current vs 7-Day Avg +5.63% | -57.39%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($62.55M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.63.

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 1,312 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 26	71.25	71.80	$71.53	0.8%	44	1.00	28
$346.00	Aug 28	75.40	76.00	$75.70	0.8%	6	1.00	9
$340.00	Aug 28	81.35	82.00	$81.68	0.8%	--	0.99	41
$388.00	Sep 30	37.20	37.50	$37.35	0.8%	2	0.86	77
$346.00	Sep 4	75.75	76.40	$76.08	0.9%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 30	58.55	59.05	$58.80	0.9%	1	0.92	11
$460.00	Sep 18	39.10	39.50	$39.30	1.0%	13	0.88	28
$475.00	Sep 18	53.30	54.00	$53.65	1.3%	--	0.92	302
$450.00	Sep 18	30.15	30.55	$30.35	1.3%	1	0.81	87
$430.00	Sep 18	14.90	15.10	$15.00	1.3%	1.6K	0.60	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.62, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$423.00	Aug 26	0.10	0.12	$0.11	18.2%	10.6K	0.16	149
$422.00	Aug 26	0.31	0.35	$0.33	12.1%	6.6K	0.38	170
$421.00	Aug 26	0.82	0.94	$0.88	13.6%	3.0K	0.69	123
$430.00	Aug 27	0.27	0.32	$0.30	16.7%	3.0K	0.10	857
$429.00	Aug 27	0.35	0.41	$0.38	15.8%	281	0.12	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$421.00	Aug 26	0.24	0.28	$0.26	15.4%	14.5K	0.31	347
$414.00	Aug 27	0.24	0.29	$0.27	18.5%	252	0.10	55
$415.00	Aug 27	0.32	0.37	$0.35	14.3%	215	0.12	164
$416.00	Aug 27	0.44	0.49	$0.47	10.6%	399	0.16	108
$417.00	Aug 27	0.59	0.65	$0.62	9.7%	478	0.20	59

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 807 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 26	81.20	81.95	$81.58	0.9%	12	1.00	15
$341.00	Aug 26	80.20	80.95	$80.58	0.9%	73	1.00	15
$342.00	Aug 26	79.25	80.05	$79.65	1.0%	122	1.00	16
$343.00	Aug 26	78.20	79.10	$78.65	1.1%	62	1.00	15
$344.00	Aug 26	77.25	78.05	$77.65	1.0%	7	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 28	28.05	28.95	$28.50	3.2%	1	1.00	11
$460.00	Aug 28	38.05	38.80	$38.42	2.0%	2	1.00	--
$455.00	Aug 31	33.10	33.95	$33.53	2.5%	--	1.00	111
$500.00	Sep 18	77.95	79.65	$78.80	2.2%	6	1.00	7
$460.00	Aug 26	38.05	38.75	$38.40	1.8%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,516 active (total vol 255.2K, top 14.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$424.00	Aug 26	0.03	0.04	$0.04	25.0%	11.6K	0.06	682
$423.00	Aug 26	0.10	0.12	$0.11	18.2%	10.6K	0.16	149
$425.00	Aug 26	0.01	0.02	$0.02	50.0%	8.0K	0.02	1.2K
$430.00	Sep 4	3.90	4.00	$3.95	2.5%	7.4K	0.34	41.1K
$422.00	Aug 26	0.31	0.35	$0.33	12.1%	6.6K	0.38	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$421.00	Aug 26	0.24	0.28	$0.26	15.4%	14.5K	0.31	347
$419.00	Aug 26	0.02	0.04	$0.03	66.7%	8.3K	0.05	531
$420.00	Aug 26	0.06	0.10	$0.08	50.0%	8.1K	0.12	645
$423.00	Aug 26	1.42	1.69	$1.56	17.3%	5.2K	0.84	444
$422.00	Aug 26	0.63	0.77	$0.70	20.0%	4.5K	0.62	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. 713 found (best R:R 75.92, avg 4.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$465.00	Sep 3	$0.13	$9.87	$0.13	5%	75.92	$455.13
$440.00	$445.00	Oct 2	$1.27	$3.73	$1.27	33%	2.94	$441.27
$455.00	$460.00	Sep 30	$0.65	$4.35	$0.65	20%	6.69	$455.65
$445.00	$450.00	Sep 30	$1.00	$4.00	$1.00	27%	4.00	$446.00
$430.00	$435.00	Oct 2	$1.77	$3.23	$1.77	43%	1.82	$431.77

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	$0.17	$5.83	$0.17	6%	34.29	$393.83
$400.00	$397.00	Sep 3	$0.17	$2.83	$0.17	9%	16.65	$399.83
$415.00	$414.00	Sep 3	$0.26	$0.74	$0.26	33%	2.85	$414.74
$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. 528 found (best R:R 0.22, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$422.00	$423.00	Aug 31	$0.50	$0.50	$0.50	51%	1.00	$422.50
$423.00	$424.00	Sep 1	$0.47	$0.47	$0.53	54%	0.89	$423.47
$422.00	$423.00	Aug 26	$0.22	$0.22	$0.78	62%	0.28	$422.22
$425.00	$426.00	Sep 1	$0.40	$0.40	$0.60	60%	0.67	$425.40
$422.00	$423.00	Sep 8	$0.50	$0.50	$0.50	50%	1.00	$422.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$376.00	$375.00	Aug 26	$0.18	$0.18	$0.82	98%	0.22	$375.82
$401.00	$400.00	Aug 26	$0.17	$0.17	$0.83	96%	0.20	$400.83
$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 $1.64, cheapest $1.60)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$421.00	Aug 26	Aug 27	$1.64	19.1%	23.4%
$422.00	Aug 26	Aug 27	$1.68	18.3%	23.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$421.00	Aug 26	Aug 27	$1.60	19.1%	23.4%
$422.00	Aug 26	Aug 27	$1.65	18.3%	23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 592 found (cheapest 0.24% of stock, avg 5.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$422.00	Aug 26	$0.33	$0.70	$1.03	$420.97	$423.03	0.24%
$421.00	Aug 26	$0.88	$0.26	$1.14	$419.86	$422.14	0.27%
$420.00	Aug 26	$1.62	$0.08	$1.70	$418.30	$421.70	0.40%
$423.00	Aug 26	$0.11	$1.56	$1.67	$421.33	$424.67	0.40%
$424.00	Aug 26	$0.04	$2.42	$2.46	$421.54	$426.46	0.58%
$419.00	Aug 26	$2.59	$0.03	$2.62	$416.38	$421.62	0.62%
$425.00	Aug 26	$0.02	$3.43	$3.45	$421.55	$428.45	0.82%
$418.00	Aug 26	$3.63	$0.02	$3.65	$414.35	$421.65	0.87%
$422.00	Aug 27	$2.01	$2.35	$4.36	$417.64	$426.36	1.03%
$421.00	Aug 27	$2.52	$1.86	$4.38	$416.62	$425.38	1.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$424.00	$420.00	Aug 26	$0.04	$0.08	$0.12	$419.88	$424.12
$423.00	$420.00	Aug 26	$0.11	$0.08	$0.19	$419.81	$423.19
$424.00	$421.00	Aug 26	$0.04	$0.26	$0.30	$420.70	$424.30
$423.00	$421.00	Aug 26	$0.11	$0.26	$0.37	$420.63	$423.37
$422.00	$420.00	Aug 26	$0.33	$0.08	$0.41	$419.59	$422.41
$422.00	$421.00	Aug 26	$0.33	$0.26	$0.59	$420.41	$422.59
$426.00	$417.00	Aug 27	$0.76	$0.62	$1.38	$415.62	$427.38
$426.00	$418.00	Aug 27	$0.76	$0.84	$1.60	$416.40	$427.60
$425.00	$417.00	Aug 27	$0.96	$0.62	$1.58	$415.42	$426.58
$425.00	$418.00	Aug 27	$0.96	$0.84	$1.80	$416.20	$426.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 1.56, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/416	428/429	Sep 1	$0.61	$0.39	35%	1.56	$415.39	$428.61
415/416	426/427	Aug 28	$0.55	$0.45	41%	1.22	$415.45	$426.55
415/416	428/429	Aug 28	$0.48	$0.52	48%	0.92	$415.52	$428.48
410/411	426/427	Aug 28	$0.41	$0.59	55%	0.69	$410.59	$426.41
410/411	428/429	Aug 28	$0.34	$0.66	62%	0.52	$410.66	$428.34
413/414	428/429	Sep 1	$0.55	$0.45	41%	1.22	$413.45	$428.55
405/406	430/431	Sep 4	$0.47	$0.53	49%	0.89	$405.53	$430.47
414/415	428/429	Sep 2	$0.61	$0.39	35%	1.56	$414.39	$428.61
413/414	428/429	Aug 31	$0.50	$0.50	46%	1.00	$413.50	$428.50
409/410	428/429	Sep 1	$0.46	$0.54	50%	0.85	$409.54	$428.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 368 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$421.00	$422.00	Aug 26	$0.19	$0.81	50%	4.26
$440.00	$445.00	$450.00	Oct 2	$0.14	$4.86	8%	34.71
$425.00	$430.00	$435.00	Sep 9	$0.38	$4.62	17%	12.16
$445.00	$450.00	$455.00	Sep 30	$0.12	$4.88	8%	40.67
$430.00	$435.00	$440.00	Aug 31	$0.36	$4.64	16%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$421.00	$422.00	Aug 26	$0.26	$0.74	50%	2.85
$440.00	$445.00	$450.00	Sep 18	$0.19	$4.81	9%	25.32
$435.00	$440.00	$445.00	Sep 25	$0.22	$4.78	10%	21.73
$430.00	$435.00	$440.00	Aug 31	$0.39	$4.61	16%	11.82
$415.00	$417.00	$419.00	Sep 3	$0.08	$1.92	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 713 found (best net $-8.88, 684 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$359.00	$386.00	1:2	Aug 31	-$8.88	$18.12
$430.00	$435.00	1:2	Aug 31	-$0.13	$4.87
$420.00	$421.00	1:2	Aug 26	-$0.14	$0.86
$430.00	$435.00	1:2	Sep 1	-$0.36	$4.64
$430.00	$435.00	1:2	Sep 2	-$0.57	$4.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$8.68	$11.32
$450.00	$435.00	1:2	Sep 4	-$2.35	$12.65
$450.00	$435.00	1:2	Sep 11	-$4.60	$10.40
$435.00	$425.00	1:2	Sep 9	-$2.80	$7.20
$450.00	$435.00	1:2	Oct 2	-$9.48	$5.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 233 found (best yield 3.25%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$423.00	Oct 2	$13.70	0.50	0.3%	3.25%	3.58%	27	13
$424.00	Oct 2	$13.25	0.49	0.6%	3.14%	3.71%	45	771
$426.00	Oct 2	$12.35	0.47	1.0%	2.93%	3.97%	98	768
$422.00	Oct 2	$14.15	0.51	0.1%	3.36%	3.45%	2	13
$425.00	Oct 2	$12.75	0.48	0.8%	3.02%	3.83%	47	775
$427.00	Oct 2	$11.90	0.46	1.3%	2.82%	4.10%	6	751
$428.00	Oct 2	$11.50	0.45	1.5%	2.73%	4.25%	7	41
$429.00	Oct 2	$11.10	0.44	1.8%	2.63%	4.39%	4	61
$430.00	Oct 2	$10.70	0.43	2.0%	2.54%	4.53%	18	267
$435.00	Oct 2	$8.90	0.38	3.2%	2.11%	5.29%	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 158,145

Total Puts 99,017

Put/Call Ratio 0.63

Net Difference 59,128

Prior's Put/Call Breakdown

Total Calls 349,436

Total Puts 98,711

Put/Call Ratio 0.28

Net Difference 250,725

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