GLD - Options Database

GLD

SPDR Gold Shares

$421.32 -1.58%

$421.34 (+0.01%)🌙

as of 08/26 04:00 PM

(8/26 15:16) ◀

Wednesday, August 26, 2026 (4:00pm)

▶ (8/26 18:03)

◀ 8/26 16:00 ▶

Option Volume

Detail

ℹ

Current (08/26 4:00pm) 329,847

Calls: 204,444 (62%)

Puts: 125,403 (38%)

Prior (08/25) 550,223

Calls: 421,316 (77%)

Puts: 128,907 (23%)

Current vs Prior -40.05%

Calls: -51.47% (Calls)

Puts: -2.72% (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 -24.75%

Calls: -38.62%

Puts: +19.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 4:00pm) $95.02M

Calls: $68.55M (72%)

Puts: $26.47M (28%)

Prior (08/25) $352.59M

Calls: $331.47M (94%)

Puts: $21.12M (6%)

Current vs Prior -73.05%

Calls: -79.32%

Puts: +25.30%

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 -61.66%

Calls: -69.52%

Puts: +15.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 4:00pm) 0.61

Prior (08/25) 0.31

Current vs Prior +100.48%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +78.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 4:00pm) 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 0.30% | 1.15%0.30% | 1.80%1.80% | 3.31%5.07% | 7.64%

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

Current vs Prior +1.60% | +15.60%-73.49% | -16.52%-16.52% | -7.90%-5.18% | -3.67%

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 +2.19% | +10.79%-56.27% | +6.49%+8.31% | +0.29%+167.57% | +19.46%

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 +1.60% | +15.60%-73.27% | -16.97%-16.97% | -8.20%-5.68% | -3.78%

Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.04% | 5.26%

Calls: 6.84% | 5.26%

Puts: 7.23% | 5.26%

Prior 5.77% | 4.82%

Calls: 5.50% | 4.17%

Puts: 6.04% | 5.47%

Current vs Prior +22.01% | +9.13%

Prior 7-Day Avg 15.92% | 12.58%

Calls: 15.81% | 12.80%

Puts: 16.04% | 12.36%

Current vs 7-Day Avg -55.79% | -58.19%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($68.55M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.61.

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 1,233 of results (avg 4.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	52.55	53.05	$52.80	0.9%	32	0.97	1.4K
$378.00	Sep 30	45.70	46.20	$45.95	1.1%	--	0.92	149
$375.00	Sep 30	48.50	49.05	$48.78	1.1%	--	0.93	433
$380.00	Sep 30	43.85	44.35	$44.10	1.1%	11	0.91	486
$390.00	Sep 30	35.00	35.40	$35.20	1.1%	11	0.86	546

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Sep 18	53.35	54.15	$53.75	1.5%	--	0.93	302
$450.00	Sep 18	30.20	30.70	$30.45	1.6%	1	0.82	87
$450.00	Sep 4	28.80	29.30	$29.05	1.7%	3	0.92	1
$435.00	Sep 30	20.10	20.45	$20.27	1.7%	66	0.64	283
$460.00	Sep 18	39.10	39.80	$39.45	1.8%	13	0.88	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 107 found (avg $0.68, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$429.00	Aug 27	0.30	0.35	$0.32	15.6%	405	0.11	139
$430.00	Aug 27	0.25	0.29	$0.27	14.8%	3.2K	0.09	857
$427.00	Aug 27	0.47	0.57	$0.52	19.2%	678	0.17	304
$426.00	Aug 27	0.63	0.72	$0.68	13.2%	1.8K	0.21	368
$425.00	Aug 27	0.83	0.90	$0.87	8.0%	3.8K	0.26	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$416.00	Aug 27	0.43	0.50	$0.47	14.9%	487	0.16	108
$417.00	Aug 27	0.60	0.69	$0.65	13.8%	1.7K	0.21	59
$418.00	Aug 27	0.82	0.92	$0.87	11.5%	1.9K	0.26	114
$410.00	Aug 28	0.42	0.46	$0.44	9.1%	1.2K	0.10	4.3K
$411.00	Aug 28	0.50	0.59	$0.54	16.7%	938	0.12	762

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 820 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 26	80.75	81.80	$81.28	1.3%	13	1.00	15
$341.00	Aug 26	79.80	80.80	$80.30	1.2%	74	1.00	15
$342.00	Aug 26	78.75	80.00	$79.38	1.6%	122	1.00	16
$343.00	Aug 26	77.75	78.85	$78.30	1.4%	62	1.00	15
$345.00	Aug 26	75.80	76.85	$76.32	1.4%	15	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$423.00	Aug 26	1.40	1.90	$1.65	30.3%	6.1K	1.00	444
$424.00	Aug 26	2.47	3.00	$2.74	19.3%	2.2K	1.00	515
$425.00	Aug 26	3.50	3.95	$3.73	12.1%	781	1.00	708
$426.00	Aug 26	4.50	5.25	$4.88	15.4%	238	1.00	358
$427.00	Aug 26	5.50	5.95	$5.73	7.9%	191	1.00	232

Most actively traded options today. High liquidity = easy entry/exit. 1,626 active (total vol 326.4K, top 18.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.00	Aug 26	0.02	0.13	$0.08	137.5%	16.5K	0.20	170
$423.00	Aug 26	0.00	0.01	$0.01	100.0%	12.9K	0.02	149
$424.00	Aug 26	0.00	0.01	$0.01	100.0%	12.5K	0.01	682
$425.00	Aug 26	0.00	0.01	$0.01	100.0%	8.2K	0.01	1.2K
$425.00	Sep 4	5.20	5.45	$5.33	4.7%	7.9K	0.43	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$421.00	Aug 26	0.10	0.23	$0.17	76.5%	18.5K	0.30	347
$419.00	Aug 26	0.00	0.01	$0.01	100.0%	8.9K	0.01	531
$420.00	Aug 26	0.01	0.03	$0.02	100.0%	8.9K	0.06	645
$423.00	Aug 26	1.40	1.90	$1.65	30.3%	6.1K	1.00	444
$422.00	Aug 26	0.45	1.02	$0.74	77.0%	5.7K	0.85	900

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.2%, max 3.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$421.00	Aug 26	Oct 2	24.3%	23.6%	3.2%	4.5K	135

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$421.00	Aug 26	Oct 2	24.3%	23.6%	3.2%	18.5K	360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 705 found (best R:R 0.72, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$356.00	$357.00	Sep 11	$0.58	$0.42	$0.58	99%	0.72	$356.58
$361.00	$362.00	Sep 30	$0.57	$0.43	$0.57	96%	0.75	$361.57
$368.00	$369.00	Sep 30	$0.60	$0.40	$0.60	95%	0.67	$368.60
$357.00	$358.00	Sep 30	$0.62	$0.38	$0.62	97%	0.61	$357.62
$360.00	$361.00	Sep 18	$0.65	$0.35	$0.65	98%	0.54	$360.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$421.00	$420.00	Sep 9	$0.40	$0.60	$0.40	48%	1.50	$420.60
$426.00	$425.00	Sep 1	$0.57	$0.43	$0.57	64%	0.75	$425.43
$422.00	$421.00	Aug 26	$0.57	$0.43	$0.57	85%	0.75	$421.43
$380.00	$378.00	Oct 2	$0.13	$1.87	$0.13	10%	14.38	$379.87
$410.00	$409.00	Sep 1	$0.12	$0.88	$0.12	18%	7.33	$409.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 515 found (best R:R 0.18, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$426.00	Sep 8	$0.55	$0.55	$0.45	57%	1.22	$425.55
$422.00	$423.00	Sep 1	$0.55	$0.55	$0.45	52%	1.22	$422.55
$422.00	$423.00	Sep 3	$0.55	$0.55	$0.45	51%	1.22	$422.55
$465.00	$470.00	Sep 3	$0.12	$0.12	$4.88	97%	0.02	$465.12
$427.00	$428.00	Sep 30	$0.47	$0.47	$0.53	55%	0.89	$427.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$371.00	$370.00	Aug 26	$0.15	$0.15	$0.85	98%	0.18	$370.85
$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
$420.00	$417.00	Sep 8	$1.35	$1.35	$1.65	54%	0.82	$418.65
$421.00	$420.00	Aug 26	$0.15	$0.15	$0.85	70%	0.18	$420.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.81, cheapest $1.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$421.00	Aug 26	Aug 27	$1.82	24.3%	24.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$421.00	Aug 26	Aug 27	$1.80	24.3%	24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 603 found (cheapest 0.16% of stock, avg 5.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$421.00	Aug 26	$0.52	$0.17	$0.69	$420.31	$421.69	0.16%
$422.00	Aug 26	$0.08	$0.74	$0.82	$421.18	$422.82	0.19%
$420.00	Aug 26	$1.25	$0.02	$1.27	$418.73	$421.27	0.30%
$423.00	Aug 26	$0.01	$1.65	$1.66	$421.34	$424.66	0.39%
$419.00	Aug 26	$2.26	$0.01	$2.27	$416.73	$421.27	0.54%
$424.00	Aug 26	$0.01	$2.74	$2.75	$421.25	$426.75	0.65%
$418.00	Aug 26	$3.33	$0.01	$3.34	$414.66	$421.34	0.79%
$425.00	Aug 26	$0.01	$3.73	$3.74	$421.26	$428.74	0.89%
$421.00	Aug 27	$2.34	$1.97	$4.31	$416.69	$425.31	1.02%
$422.00	Aug 27	$1.85	$2.49	$4.34	$417.66	$426.34	1.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 3.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$422.00	$420.00	Aug 26	$0.08	$0.02	$0.10	$419.90	$422.10
$422.00	$421.00	Aug 26	$0.08	$0.17	$0.25	$420.75	$422.25
$426.00	$417.00	Aug 27	$0.68	$0.65	$1.33	$415.67	$427.33
$425.00	$417.00	Aug 27	$0.87	$0.65	$1.52	$415.48	$426.52
$426.00	$418.00	Aug 27	$0.68	$0.87	$1.55	$416.45	$427.55
$425.00	$418.00	Aug 27	$0.87	$0.87	$1.74	$416.26	$426.74
$424.00	$417.00	Aug 27	$1.12	$0.65	$1.77	$415.23	$425.77
$424.00	$418.00	Aug 27	$1.12	$0.87	$1.99	$416.01	$425.99
$426.00	$419.00	Aug 27	$0.68	$1.17	$1.85	$417.15	$427.85
$425.00	$419.00	Aug 27	$0.87	$1.17	$2.04	$416.96	$427.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 0.75, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
397/398	428/429	Sep 3	$0.43	$0.57	58%	0.75	$397.57	$428.43
402/403	428/429	Sep 3	$0.46	$0.54	54%	0.85	$402.54	$428.46
416/417	431/432	Aug 28	$0.45	$0.55	53%	0.82	$416.55	$431.45
409/410	429/430	Sep 4	$0.56	$0.44	42%	1.27	$409.44	$429.56
402/403	431/432	Sep 11	$0.51	$0.49	47%	1.04	$402.49	$431.51
407/408	429/430	Sep 4	$0.52	$0.48	46%	1.08	$407.48	$429.52
417/418	431/432	Aug 28	$0.48	$0.52	49%	0.92	$417.52	$431.48
404/405	428/429	Sep 3	$0.46	$0.54	51%	0.85	$404.54	$428.46
411/412	431/432	Aug 28	$0.28	$0.72	69%	0.39	$411.72	$431.28
397/398	429/430	Sep 3	$0.37	$0.63	60%	0.59	$397.63	$429.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 415 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	74%	2.45
$445.00	$450.00	$455.00	Oct 2	$0.08	$4.92	7%	61.50
$421.00	$422.00	$423.00	Aug 26	$0.37	$0.63	68%	1.70
$435.00	$440.00	$445.00	Oct 2	$0.15	$4.85	10%	32.33
$430.00	$435.00	$440.00	Sep 1	$0.35	$4.65	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Sep 25	$0.08	$4.92	10%	61.50
$420.00	$421.00	$422.00	Aug 26	$0.42	$0.58	80%	1.38
$421.00	$422.00	$423.00	Aug 26	$0.34	$0.66	70%	1.94
$435.00	$440.00	$445.00	Aug 28	$0.13	$4.87	9%	37.46
$435.00	$440.00	$445.00	Sep 18	$0.20	$4.80	11%	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. 718 found (best net $-8.62, 694 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$359.00	$386.00	1:2	Aug 31	-$8.62	$18.38
$419.00	$420.00	1:2	Aug 26	-$0.24	$0.76
$430.00	$435.00	1:2	Aug 31	-$0.05	$4.95
$430.00	$435.00	1:2	Sep 2	-$0.44	$4.56
$430.00	$435.00	1:2	Sep 1	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$8.90	$11.10
$450.00	$435.00	1:2	Sep 4	-$2.15	$12.85
$450.00	$435.00	1:2	Sep 11	-$4.46	$10.54
$435.00	$425.00	1:2	Sep 9	-$2.60	$7.40
$450.00	$435.00	1:2	Oct 2	-$9.43	$5.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 3.04%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$424.00	Oct 2	$12.80	0.49	0.6%	3.04%	3.67%	45	771
$425.00	Oct 2	$12.35	0.48	0.9%	2.93%	3.80%	48	775
$426.00	Oct 2	$11.90	0.47	1.1%	2.82%	3.94%	98	768
$427.00	Oct 2	$11.50	0.46	1.4%	2.73%	4.08%	6	751
$428.00	Oct 2	$11.10	0.45	1.6%	2.63%	4.22%	7	41
$422.00	Oct 2	$13.75	0.51	0.2%	3.26%	3.42%	2	13
$423.00	Oct 2	$13.25	0.50	0.4%	3.14%	3.54%	49	13
$429.00	Oct 2	$10.70	0.43	1.8%	2.54%	4.36%	4	61
$430.00	Oct 2	$10.30	0.42	2.1%	2.44%	4.50%	21	267
$435.00	Oct 2	$8.55	0.37	3.2%	2.03%	5.28%	164	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 204,444

Total Puts 125,403

Put/Call Ratio 0.61

Net Difference 79,041

Prior's Put/Call Breakdown

Total Calls 421,316

Total Puts 128,907

Put/Call Ratio 0.31

Net Difference 292,409

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