GLD - Options Database

GLD

SPDR Gold Shares

$421.37 -1.57%

(8/26 14:00) ◀

Wednesday, August 26, 2026 (3:00pm)

▶ (8/26 15:11)

◀ 8/26 15:00 ▶

Option Volume

Detail

ℹ

Current (08/26 3:00pm) 279,210

Calls: 170,974 (61%)

Puts: 108,236 (39%)

Prior (08/25) 479,205

Calls: 369,420 (77%)

Puts: 109,785 (23%)

Current vs Prior -41.73%

Calls: -53.72% (Calls)

Puts: -1.41% (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 -36.30%

Calls: -48.67%

Puts: +2.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 3:00pm) $88.59M

Calls: $64.42M (73%)

Puts: $24.17M (27%)

Prior (08/25) $317.62M

Calls: $297.85M (94%)

Puts: $19.77M (6%)

Current vs Prior -72.11%

Calls: -78.37%

Puts: +22.27%

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 -64.26%

Calls: -71.35%

Puts: +5.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 3:00pm) 0.63

Prior (08/25) 0.30

Current vs Prior +113.02%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +83.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 3:00pm) 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 0.31% | 1.13%0.31% | 1.81%1.81% | 3.38%5.10% | 7.66%

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

Current vs Prior -72.66% | -27.31%-72.66% | -16.42%-16.42% | -6.13%-4.62% | -3.35%

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 -72.50% | -30.33%-54.89% | +6.62%+8.44% | +2.22%+169.17% | +19.86%

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 -72.66% | -27.31%-72.43% | -16.87%-16.87% | -6.43%-5.12% | -3.46%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.45% | 4.60%

Calls: 26.32% | 4.29%

Puts: 46.58% | 4.90%

Prior 5.77% | 4.82%

Calls: 5.50% | 4.17%

Puts: 6.04% | 5.47%

Current vs Prior +531.72% | -4.56%

Prior 7-Day Avg 15.92% | 12.58%

Calls: 15.81% | 12.80%

Puts: 16.04% | 12.36%

Current vs 7-Day Avg +128.92% | -63.43%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($64.42M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 42% 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
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 1,301 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 30	48.75	49.10	$48.93	0.7%	--	0.93	433
$376.00	Sep 30	47.80	48.15	$47.97	0.7%	--	0.93	289
$377.00	Sep 30	46.85	47.20	$47.03	0.7%	--	0.92	87
$378.00	Sep 30	45.95	46.30	$46.13	0.8%	--	0.92	149
$376.00	Sep 4	45.85	46.20	$46.03	0.8%	--	0.98	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 18	39.25	39.60	$39.42	0.9%	13	0.88	28
$460.00	Sep 11	38.80	39.15	$38.97	0.9%	1	0.92	2
$475.00	Sep 18	53.40	53.95	$53.68	1.0%	--	0.93	302
$450.00	Oct 2	31.90	32.25	$32.08	1.1%	--	0.76	10
$440.00	Sep 18	22.05	22.30	$22.18	1.1%	--	0.73	441

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.63, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 27	0.25	0.29	$0.27	14.8%	3.2K	0.09	857
$428.00	Aug 27	0.37	0.44	$0.41	17.1%	486	0.14	175
$427.00	Aug 27	0.51	0.56	$0.54	9.3%	506	0.17	304
$426.00	Aug 27	0.64	0.73	$0.69	13.0%	1.2K	0.21	368
$425.00	Aug 27	0.85	0.91	$0.88	6.8%	3.5K	0.26	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 27	0.32	0.37	$0.35	14.3%	223	0.12	164
$416.00	Aug 27	0.43	0.49	$0.46	13.0%	428	0.16	108
$410.00	Aug 27	0.09	0.10	$0.10	10.0%	98	0.03	243
$417.00	Aug 27	0.60	0.67	$0.64	10.9%	517	0.21	59
$418.00	Aug 27	0.82	0.89	$0.86	8.1%	1.7K	0.26	114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 812 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 27	31.15	31.85	$31.50	2.2%	11	1.00	10
$392.00	Aug 27	28.80	31.00	$29.90	7.4%	1	1.00	2
$395.00	Aug 27	26.20	26.90	$26.55	2.6%	--	1.00	17
$398.00	Aug 27	23.15	23.90	$23.53	3.2%	--	1.00	11
$400.00	Aug 27	21.15	21.90	$21.53	3.5%	2	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Aug 26	3.35	4.20	$3.78	22.5%	732	1.00	708
$426.00	Aug 26	4.05	4.85	$4.45	18.0%	123	1.00	358
$427.00	Aug 26	5.05	5.90	$5.48	15.5%	164	1.00	232
$428.00	Aug 26	6.50	6.90	$6.70	6.0%	292	1.00	346
$429.00	Aug 26	7.15	8.10	$7.63	12.5%	28	1.00	125

Most actively traded options today. High liquidity = easy entry/exit. 1,548 active (total vol 277.2K, top 16.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$423.00	Aug 26	0.02	0.03	$0.03	33.3%	12.0K	0.06	149
$424.00	Aug 26	0.01	0.03	$0.02	100.0%	11.9K	0.04	682
$425.00	Aug 26	0.01	0.02	$0.02	50.0%	8.2K	0.02	1.2K
$422.00	Aug 26	0.08	0.12	$0.10	40.0%	7.9K	0.22	170
$425.00	Sep 4	5.40	5.55	$5.48	2.7%	7.9K	0.43	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$421.00	Aug 26	0.15	0.25	$0.20	50.0%	16.9K	0.34	347
$420.00	Aug 26	0.03	0.07	$0.05	80.0%	8.4K	0.10	645
$419.00	Aug 26	0.01	0.03	$0.02	100.0%	8.4K	0.04	531
$423.00	Aug 26	1.45	1.79	$1.62	21.0%	5.4K	0.94	444
$422.00	Aug 26	0.56	0.90	$0.73	46.6%	4.9K	0.79	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. 708 found (best R:R 0.67, avg 4.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$342.00	$343.00	Sep 18	$0.60	$0.40	$0.60	99%	0.67	$342.60
$346.00	$347.00	Aug 28	$0.65	$0.35	$0.65	100%	0.54	$346.65
$356.00	$357.00	Sep 18	$0.65	$0.35	$0.65	98%	0.54	$356.65
$430.00	$435.00	Oct 2	$1.73	$3.27	$1.73	42%	1.89	$431.73
$455.00	$460.00	Oct 2	$0.68	$4.32	$0.68	20%	6.35	$455.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$397.00	Sep 3	$0.14	$2.86	$0.14	9%	20.43	$399.86
$394.00	$388.00	Sep 3	$0.16	$5.84	$0.16	6%	36.50	$393.84
$413.00	$412.00	Sep 1	$0.16	$0.84	$0.16	24%	5.25	$412.84
$423.00	$422.00	Sep 1	$0.47	$0.53	$0.47	54%	1.13	$422.53
$397.00	$394.00	Sep 3	$0.12	$2.88	$0.12	7%	24.00	$396.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 516 found (best R:R 0.22, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$470.00	Sep 3	$0.15	$0.15	$4.85	97%	0.03	$465.15
$422.00	$423.00	Sep 25	$0.52	$0.52	$0.48	49%	1.08	$422.52
$424.00	$425.00	Oct 2	$0.50	$0.50	$0.50	51%	1.00	$424.50
$422.00	$423.00	Sep 4	$0.50	$0.50	$0.50	50%	1.00	$422.50
$423.00	$424.00	Sep 8	$0.48	$0.48	$0.52	52%	0.92	$423.48

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
$371.00	$370.00	Aug 26	$0.15	$0.15	$0.85	98%	0.18	$370.85
$356.00	$355.00	Aug 26	$0.13	$0.13	$0.87	99%	0.15	$355.87
$361.00	$360.00	Aug 26	$0.13	$0.13	$0.87	99%	0.15	$360.87
$366.00	$365.00	Aug 26	$0.13	$0.13	$0.87	99%	0.15	$365.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.75, cheapest $1.73)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$421.00	Aug 26	Aug 27	$1.76	17.8%	23.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$421.00	Aug 26	Aug 27	$1.73	17.8%	23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 597 found (cheapest 0.18% of stock, avg 5.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$421.00	Aug 26	$0.57	$0.20	$0.77	$420.23	$421.77	0.18%
$422.00	Aug 26	$0.10	$0.73	$0.83	$421.17	$422.83	0.20%
$420.00	Aug 26	$1.33	$0.05	$1.38	$418.62	$421.38	0.33%
$423.00	Aug 26	$0.03	$1.62	$1.65	$421.35	$424.65	0.39%
$419.00	Aug 26	$2.46	$0.02	$2.48	$416.52	$421.48	0.59%
$424.00	Aug 26	$0.02	$2.59	$2.61	$421.39	$426.61	0.62%
$418.00	Aug 26	$3.20	$0.02	$3.22	$414.78	$421.22	0.76%
$425.00	Aug 26	$0.02	$3.78	$3.80	$421.20	$428.80	0.90%
$421.00	Aug 27	$2.33	$1.93	$4.26	$416.74	$425.26	1.01%
$422.00	Aug 27	$1.84	$2.45	$4.29	$417.71	$426.29	1.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.02% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$423.00	$420.00	Aug 26	$0.03	$0.05	$0.08	$419.92	$423.08
$422.00	$420.00	Aug 26	$0.10	$0.05	$0.15	$419.85	$422.15
$423.00	$421.00	Aug 26	$0.03	$0.20	$0.23	$420.77	$423.23
$422.00	$421.00	Aug 26	$0.10	$0.20	$0.30	$420.70	$422.30
$426.00	$417.00	Aug 27	$0.69	$0.64	$1.33	$415.67	$427.33
$425.00	$417.00	Aug 27	$0.88	$0.64	$1.52	$415.48	$426.52
$426.00	$418.00	Aug 27	$0.69	$0.86	$1.55	$416.45	$427.55
$425.00	$418.00	Aug 27	$0.88	$0.86	$1.74	$416.26	$426.74
$424.00	$417.00	Aug 27	$1.13	$0.64	$1.77	$415.23	$425.77
$426.00	$419.00	Aug 27	$0.69	$1.14	$1.83	$417.17	$427.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 1.22, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
413/414	429/430	Sep 1	$0.55	$0.45	44%	1.22	$413.45	$429.55
413/414	427/428	Sep 1	$0.60	$0.40	39%	1.50	$413.40	$427.60
413/414	428/429	Sep 1	$0.56	$0.44	42%	1.27	$413.44	$428.56
410/411	431/432	Sep 4	$0.54	$0.46	43%	1.17	$410.46	$431.54
409/410	431/432	Sep 4	$0.52	$0.48	45%	1.08	$409.48	$431.52
408/409	429/430	Sep 1	$0.42	$0.58	55%	0.72	$408.58	$429.42
401/402	428/429	Sep 3	$0.43	$0.57	54%	0.75	$401.57	$428.43
408/409	427/428	Sep 1	$0.47	$0.53	50%	0.89	$408.53	$427.47
408/409	431/432	Sep 4	$0.50	$0.50	47%	1.00	$408.50	$431.50
401/402	431/432	Sep 4	$0.40	$0.60	57%	0.67	$401.60	$431.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 384 found (best R:R 2.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$421.00	$422.00	Aug 26	$0.29	$0.71	68%	2.45
$450.00	$455.00	$460.00	Sep 18	$0.08	$4.92	6%	61.50
$430.00	$435.00	$440.00	Oct 2	$0.18	$4.82	10%	26.78
$440.00	$445.00	$450.00	Sep 3	$0.12	$4.88	8%	40.67
$450.00	$455.00	$460.00	Sep 25	$0.09	$4.91	6%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$421.00	$422.00	Aug 26	$0.38	$0.62	69%	1.63
$435.00	$440.00	$445.00	Aug 31	$0.16	$4.84	9%	30.25
$430.00	$435.00	$440.00	Aug 31	$0.34	$4.66	15%	13.71
$435.00	$440.00	$445.00	Sep 18	$0.22	$4.78	11%	21.73
$421.00	$422.00	$423.00	Aug 26	$0.36	$0.64	61%	1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 711 found (best net $-8.73, 684 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$359.00	$386.00	1:2	Aug 31	-$8.73	$18.27
$419.00	$420.00	1:2	Aug 26	-$0.20	$0.80
$430.00	$435.00	1:2	Aug 31	-$0.11	$4.89
$430.00	$435.00	1:2	Sep 1	-$0.33	$4.67
$430.00	$435.00	1:2	Sep 2	-$0.52	$4.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$9.50	$10.50
$450.00	$435.00	1:2	Sep 4	-$2.30	$12.70
$450.00	$435.00	1:2	Sep 11	-$4.44	$10.56
$435.00	$425.00	1:2	Sep 9	-$2.81	$7.19
$450.00	$435.00	1:2	Oct 2	-$9.52	$5.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 228 found (best yield 3.09%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$424.00	Oct 2	$13.00	0.49	0.6%	3.09%	3.71%	45	771
$422.00	Oct 2	$13.90	0.51	0.1%	3.30%	3.45%	2	13
$423.00	Oct 2	$13.40	0.50	0.4%	3.18%	3.57%	49	13
$426.00	Oct 2	$12.05	0.47	1.1%	2.86%	3.96%	98	768
$425.00	Oct 2	$12.45	0.48	0.9%	2.95%	3.82%	47	775
$427.00	Oct 2	$11.60	0.46	1.3%	2.75%	4.09%	6	751
$428.00	Oct 2	$11.20	0.45	1.6%	2.66%	4.23%	7	41
$429.00	Oct 2	$10.85	0.43	1.8%	2.57%	4.39%	4	61
$430.00	Oct 2	$10.40	0.42	2.0%	2.47%	4.52%	18	267
$435.00	Oct 2	$8.70	0.37	3.2%	2.06%	5.30%	151	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 170,974

Total Puts 108,236

Put/Call Ratio 0.63

Net Difference 62,738

Prior's Put/Call Breakdown

Total Calls 369,420

Total Puts 109,785

Put/Call Ratio 0.30

Net Difference 259,635

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