GLD - Options Database

GLD

SPDR Gold Shares

$422.71 +0.33%

(8/27 11:00) ◀

Thursday, August 27, 2026 (12:00pm)

▶ (8/27 13:00)

◀ 8/27 12:00 ▶

Option Volume

Detail

ℹ

Current (08/27 12:00pm) 194,838

Calls: 60,999 (31%)

Puts: 133,839 (69%)

Prior (08/26) 186,346

Calls: 111,777 (60%)

Puts: 74,569 (40%)

Current vs Prior +4.56%

Calls: -45.43% (Calls)

Puts: +79.48% (Puts)

Prior 7-Day Total 3,196,721

Calls: 2,404,813 (75%)

Puts: 791,908 (25%)

Prior 7-Day Average 456,674

Calls: 343,544 (75%)

Puts: 113,129 (25%)

Current vs Prior 7-Day Avg -57.34%

Calls: -82.24%

Puts: +18.31%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/27 12:00pm) $39.45M

Calls: $31.10M (79%)

Puts: $8.35M (21%)

Prior (08/26) $64.45M

Calls: $45.42M (70%)

Puts: $19.03M (30%)

Current vs Prior -38.80%

Calls: -31.54%

Puts: -56.11%

Prior 7-Day Total $1.75B

Calls: $1.59B (91%)

Puts: $159.59M (9%)

Prior 7-Day Average $250.04M

Calls: $227.25M (91%)

Puts: $22.80M (9%)

Current vs Prior 7-Day Avg -84.22%

Calls: -86.32%

Puts: -63.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 12:00pm) 2.19

Prior (08/26) 0.67

Current vs Prior +228.89%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +517.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/27 12:00pm) 2,520,535

Calls: 2,023,912 (80%)

Puts: 496,623 (20%)

Prior (08/26) 2,506,437

Calls: 2,027,284 (81%)

Puts: 479,153 (19%)

Current vs Prior +0.56%

Prior 7-Day Total 18,741,933

Calls: 14,564,376 (78%)

Puts: 4,177,557 (22%)

Prior 7-Day Average 2,677,419

Calls: 2,080,625 (78%)

Puts: 596,793 (22%)

Current vs Prior 7-Day Avg -5.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (08/27) | Next (08/28)Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 0.51% | 1.47%1.47% | 1.95%1.47% | 3.20%4.93% | 7.57%

Prior 1.15% | 1.80%0.30% | 1.80%1.80% | 3.31%5.07% | 7.64%

Current vs Prior -55.63% | -18.68%+390.44% | +7.94%-18.68% | -3.39%-2.79% | -0.91%

Prior 7-Day Avg 1.09% | 1.63%0.68% | 1.75%1.64% | 3.31%2.58% | 6.69%

Current vs 7-Day Avg -53.29% | -9.95%+114.93% | +10.95%-10.80% | -3.27%+91.39% | +13.09%

Prior 7-Day Eod 1.15% | 1.80%0.30% | 1.80%1.80% | 3.32%5.09% | 7.61%

Current vs 7-Day Eod -55.63% | -18.68%+386.70% | +7.94%-18.68% | -3.53%-3.02% | -0.63%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.81% | 4.00%

Calls: 14.53% | 4.57%

Puts: 5.10% | 3.42%

Prior 7.04% | 5.26%

Calls: 6.84% | 5.26%

Puts: 7.23% | 5.26%

Current vs Prior +39.35% | -23.95%

Prior 7-Day Avg 13.44% | 8.37%

Calls: 12.97% | 8.70%

Puts: 13.90% | 8.04%

Current vs 7-Day Avg -26.99% | -52.22%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($31.10M) vs puts ($8.35M). Extreme bearish P/C ratio of 2.19 - heavy put buying. P/C ratio rising 229% - increased hedging/bearish positioning. Call-heavy open interest (2,023,912 calls vs 496,623 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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	BEARISH	BEARISH
11:00	BULLISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH

📈 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 1,223 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 28	82.35	83.00	$82.68	0.8%	--	1.00	41
$346.00	Aug 28	76.35	77.00	$76.68	0.8%	--	0.99	12
$365.00	Sep 11	58.25	58.75	$58.50	0.9%	6	0.98	23
$347.00	Aug 28	75.35	76.00	$75.68	0.9%	1	0.99	3
$382.00	Sep 30	43.35	43.75	$43.55	0.9%	--	0.91	367

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 30	57.40	57.85	$57.63	0.8%	--	0.91	12
$460.00	Sep 18	37.90	38.25	$38.08	0.9%	3	0.88	39
$450.00	Sep 18	28.90	29.20	$29.05	1.0%	1	0.82	88
$450.00	Sep 25	29.70	30.05	$29.88	1.2%	--	0.79	24
$445.00	Sep 18	24.70	25.00	$24.85	1.2%	--	0.78	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.60, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$424.00	Aug 27	0.31	0.35	$0.33	12.1%	1.3K	0.26	410
$423.00	Aug 27	0.61	0.70	$0.66	13.6%	3.1K	0.44	442
$435.00	Aug 28	0.23	0.27	$0.25	16.0%	2.2K	0.07	6.2K
$440.00	Aug 28	0.11	0.13	$0.12	16.7%	972	0.03	32.3K
$434.00	Aug 28	0.29	0.32	$0.31	9.7%	52	0.08	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$421.00	Aug 27	0.20	0.24	$0.22	18.2%	1.6K	0.20	413
$422.00	Aug 27	0.44	0.52	$0.48	16.7%	423	0.36	477
$423.00	Aug 27	0.95	1.00	$0.98	5.1%	78	0.56	153
$410.00	Aug 28	0.21	0.24	$0.22	13.6%	528	0.06	4.7K
$412.00	Aug 28	0.31	0.35	$0.33	12.1%	367	0.09	431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 709 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$388.00	Aug 27	34.15	35.05	$34.60	2.6%	44	1.00	--
$389.00	Aug 27	33.15	34.05	$33.60	2.7%	45	1.00	1
$390.00	Aug 27	32.15	32.90	$32.53	2.3%	53	1.00	7
$391.00	Aug 27	31.15	31.90	$31.53	2.4%	56	1.00	--
$392.00	Aug 27	30.20	30.90	$30.55	2.3%	40	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 1	46.90	49.40	$48.15	5.2%	--	1.00	13
$500.00	Sep 18	75.85	79.40	$77.63	4.6%	1	1.00	--
$445.00	Aug 27	22.15	22.60	$22.38	2.0%	9	1.00	--
$450.00	Aug 27	26.90	27.85	$27.38	3.5%	1	1.00	--
$451.00	Aug 27	28.10	28.90	$28.50	2.8%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,219 active (total vol 194.0K, top 42.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.00	Aug 27	1.08	1.25	$1.17	14.5%	3.8K	0.64	1.6K
$425.00	Aug 28	1.85	1.91	$1.88	3.2%	3.5K	0.38	31.1K
$423.00	Aug 27	0.61	0.70	$0.66	13.6%	3.1K	0.44	442
$421.00	Aug 27	1.83	2.00	$1.92	8.9%	2.9K	0.81	384
$420.00	Aug 27	2.65	2.90	$2.78	9.0%	2.7K	0.91	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$408.00	Aug 28	0.14	0.19	$0.17	29.4%	42.6K	0.04	2.2K
$413.00	Aug 28	0.38	0.43	$0.41	12.2%	40.5K	0.10	730
$414.00	Aug 28	0.47	0.52	$0.50	10.0%	4.6K	0.13	7.2K
$418.00	Aug 27	0.02	0.03	$0.03	33.3%	3.6K	0.03	1.6K
$420.00	Aug 28	1.65	1.73	$1.69	4.7%	3.1K	0.35	3.8K

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. 711 found (best R:R 4.88, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$384.00	$385.00	Sep 11	$0.17	$0.83	$0.17	95%	4.88	$384.17
$354.00	$355.00	Sep 30	$0.45	$0.55	$0.45	97%	1.22	$354.45
$359.00	$360.00	Sep 30	$0.48	$0.52	$0.48	97%	1.08	$359.48
$348.00	$349.00	Sep 30	$0.63	$0.37	$0.63	98%	0.59	$348.63
$440.00	$445.00	Oct 2	$1.27	$3.73	$1.27	33%	2.94	$441.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$419.00	$418.00	Sep 1	$0.27	$0.73	$0.27	37%	2.70	$418.73
$415.00	$414.00	Sep 1	$0.17	$0.83	$0.17	25%	4.88	$414.83
$395.00	$392.00	Sep 8	$0.12	$2.88	$0.12	7%	24.00	$394.88
$423.00	$422.00	Sep 1	$0.43	$0.57	$0.43	51%	1.33	$422.57
$401.00	$398.00	Sep 9	$0.26	$2.74	$0.26	12%	10.54	$400.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 520 found (best R:R 0.05, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$475.00	Sep 9	$1.32	$1.32	$28.68	85%	0.05	$446.32
$424.00	$425.00	Sep 1	$0.48	$0.48	$0.52	54%	0.92	$424.48
$427.00	$428.00	Sep 4	$0.43	$0.43	$0.57	59%	0.75	$427.43
$423.00	$424.00	Sep 2	$0.50	$0.50	$0.50	50%	1.00	$423.50
$430.00	$435.00	Sep 1	$0.93	$0.93	$4.07	73%	0.23	$430.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$415.00	Oct 9	$2.23	$2.23	$2.77	55%	0.81	$417.77
$416.00	$409.00	Sep 10	$1.99	$1.99	$5.01	65%	0.40	$414.01
$415.00	$412.00	Oct 9	$1.20	$1.20	$1.80	61%	0.67	$413.80
$415.00	$410.00	Sep 9	$1.38	$1.38	$3.62	67%	0.38	$413.62
$416.00	$415.00	Oct 2	$0.45	$0.45	$0.55	60%	0.82	$415.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.03, cheapest $1.94)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$423.00	Aug 27	Aug 28	$2.10	21.8%	29.9%
$422.00	Aug 27	Aug 28	$2.11	20.8%	29.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$423.00	Aug 27	Aug 28	$1.94	21.8%	29.9%
$422.00	Aug 27	Aug 28	$1.98	20.8%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 525 found (cheapest 0.39% of stock, avg 5.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$422.00	Aug 27	$1.17	$0.48	$1.65	$420.35	$423.65	0.39%
$423.00	Aug 27	$0.66	$0.98	$1.64	$421.36	$424.64	0.39%
$424.00	Aug 27	$0.33	$1.62	$1.95	$422.05	$425.95	0.46%
$421.00	Aug 27	$1.92	$0.22	$2.14	$418.86	$423.14	0.51%
$425.00	Aug 27	$0.17	$2.47	$2.64	$422.36	$427.64	0.62%
$420.00	Aug 27	$2.78	$0.09	$2.87	$417.13	$422.87	0.68%
$426.00	Aug 27	$0.09	$3.43	$3.52	$422.48	$429.52	0.83%
$419.00	Aug 27	$3.70	$0.05	$3.75	$415.25	$422.75	0.89%
$427.00	Aug 27	$0.05	$4.47	$4.52	$422.48	$431.52	1.07%
$418.00	Aug 27	$4.55	$0.03	$4.58	$413.42	$422.58	1.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.04% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$426.00	$420.00	Aug 27	$0.09	$0.09	$0.18	$419.82	$426.18
$425.00	$420.00	Aug 27	$0.17	$0.09	$0.26	$419.74	$425.26
$426.00	$421.00	Aug 27	$0.09	$0.22	$0.31	$420.69	$426.31
$425.00	$421.00	Aug 27	$0.17	$0.22	$0.39	$420.61	$425.39
$424.00	$420.00	Aug 27	$0.33	$0.09	$0.42	$419.58	$424.42
$424.00	$421.00	Aug 27	$0.33	$0.22	$0.55	$420.45	$424.55
$426.00	$422.00	Aug 27	$0.09	$0.48	$0.57	$421.43	$426.57
$425.00	$422.00	Aug 27	$0.17	$0.48	$0.65	$421.35	$425.65
$424.00	$422.00	Aug 27	$0.33	$0.48	$0.81	$421.19	$424.81
$423.00	$420.00	Aug 27	$0.66	$0.09	$0.75	$419.25	$423.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 1.56, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
416/417	429/430	Sep 1	$0.61	$0.39	39%	1.56	$416.39	$429.61
416/417	428/429	Sep 1	$0.63	$0.37	36%	1.70	$416.37	$428.63
406/407	432/433	Sep 11	$0.54	$0.46	44%	1.17	$406.46	$432.54
400/401	432/433	Sep 11	$0.46	$0.54	51%	0.85	$400.54	$432.46
398/399	432/433	Sep 11	$0.44	$0.56	52%	0.79	$398.56	$432.44
403/404	432/433	Sep 11	$0.49	$0.51	47%	0.96	$403.51	$432.49
401/402	432/433	Sep 8	$0.41	$0.59	55%	0.69	$401.59	$432.41
410/411	432/433	Sep 8	$0.53	$0.47	43%	1.13	$410.47	$432.53
397/398	432/433	Sep 11	$0.43	$0.57	53%	0.75	$397.57	$432.43
404/405	432/433	Sep 11	$0.50	$0.50	46%	1.00	$404.50	$432.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 18.80, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$445.00	$450.00	Sep 3	$0.13	$4.87	8%	37.46
$430.00	$435.00	$440.00	Aug 31	$0.39	$4.61	17%	11.82
$435.00	$440.00	$445.00	Sep 1	$0.21	$4.79	11%	22.81
$450.00	$455.00	$460.00	Oct 2	$0.11	$4.89	7%	44.45
$435.00	$440.00	$445.00	Sep 2	$0.25	$4.75	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$450.00	$470.00	Sep 1	$1.01	$18.99	27%	18.80
$422.00	$423.00	$424.00	Aug 27	$0.14	$0.86	37%	6.14
$430.00	$435.00	$440.00	Aug 31	$0.41	$4.59	17%	11.20
$440.00	$445.00	$450.00	Sep 18	$0.20	$4.80	10%	24.00
$440.00	$445.00	$450.00	Sep 25	$0.20	$4.80	9%	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. 631 found (best net $-9.06, 614 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.00	$385.00	1:2	Sep 1	-$9.06	$18.94
$392.00	$406.00	1:2	Sep 9	-$6.61	$7.39
$430.00	$435.00	1:2	Sep 1	-$0.10	$4.90
$430.00	$435.00	1:2	Sep 2	-$0.34	$4.66
$430.00	$435.00	1:2	Sep 3	-$0.62	$4.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$8.19	$11.81
$450.00	$435.00	1:2	Sep 4	-$1.01	$13.99
$450.00	$435.00	1:2	Sep 11	-$3.16	$11.84
$450.00	$435.00	1:2	Oct 2	-$8.38	$6.62
$416.00	$409.00	1:2	Sep 10	-$0.67	$6.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 3.35%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Oct 9	$14.15	0.50	0.5%	3.35%	3.89%	93	--
$426.00	Oct 9	$13.70	0.49	0.8%	3.24%	4.02%	93	--
$427.00	Oct 9	$13.25	0.48	1.0%	3.13%	4.15%	14	--
$428.00	Oct 9	$12.80	0.47	1.2%	3.03%	4.28%	2	--
$429.00	Oct 9	$12.40	0.46	1.5%	2.93%	4.42%	15	--
$423.00	Oct 9	$15.10	0.51	0.1%	3.57%	3.64%	99	--
$424.00	Oct 9	$14.60	0.50	0.3%	3.45%	3.76%	22	--
$430.00	Oct 9	$11.95	0.45	1.7%	2.83%	4.55%	10	--
$431.00	Oct 9	$11.55	0.43	2.0%	2.73%	4.69%	2	--
$432.00	Oct 9	$11.20	0.42	2.2%	2.65%	4.85%	3	--

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 60,999

Total Puts 133,839

Put/Call Ratio 2.19

Net Difference -72,840

Prior's Put/Call Breakdown

Total Calls 111,777

Total Puts 74,569

Put/Call Ratio 0.67

Net Difference 37,208

Prior 7-Day Put/Call Summary

Total Calls 2,404,813

Total Puts 791,908

Average Put/Call Ratio 0.36

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