GLD - Options Database

GLD

SPDR Gold Shares

$422.77 +0.34%

(8/27 14:00) ◀

Thursday, August 27, 2026 (3:00pm)

▶ (8/27 15:10)

◀ 8/27 15:00 ▶

Option Volume

Detail

ℹ

Current (08/27 3:00pm) 282,966

Calls: 122,843 (43%)

Puts: 160,123 (57%)

Prior (08/26) 279,210

Calls: 170,974 (61%)

Puts: 108,236 (39%)

Current vs Prior +1.35%

Calls: -28.15% (Calls)

Puts: +47.94% (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 -38.04%

Calls: -64.24%

Puts: +41.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/27 3:00pm) $59.88M

Calls: $49.58M (83%)

Puts: $10.30M (17%)

Prior (08/26) $88.59M

Calls: $64.42M (73%)

Puts: $24.17M (27%)

Current vs Prior -32.40%

Calls: -23.04%

Puts: -57.37%

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 -76.05%

Calls: -78.18%

Puts: -54.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 3:00pm) 1.30

Prior (08/26) 0.63

Current vs Prior +105.90%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +266.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/27 3:00pm) 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 0.33% | 1.32%1.32% | 1.85%1.32% | 3.13%4.92% | 7.57%

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

Current vs Prior -71.32% | -26.83%+341.29% | +2.67%-26.83% | -5.41%-3.05% | -0.81%

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 -69.81% | -18.98%+93.39% | +5.53%-19.74% | -5.30%+90.89% | +13.21%

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 -71.32% | -26.83%+337.92% | +2.67%-26.83% | -5.55%-3.27% | -0.53%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.92% | 4.55%

Calls: 20.69% | 3.67%

Puts: 21.15% | 5.43%

Prior 7.04% | 5.26%

Calls: 6.84% | 5.26%

Puts: 7.23% | 5.26%

Current vs Prior +197.16% | -13.50%

Prior 7-Day Avg 13.44% | 8.37%

Calls: 12.97% | 8.70%

Puts: 13.90% | 8.04%

Current vs 7-Day Avg +55.70% | -45.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($49.58M) vs puts ($10.30M). Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 106% - 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
15:00	BULLISH	BEARISH	BEARISH
14:00	BULLISH	BEARISH	BEARISH
13:00	BULLISH	BEARISH	BEARISH
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 1,258 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	44.20	44.55	$44.38	0.8%	47	0.94	4.5K
$382.00	Sep 30	43.40	43.75	$43.58	0.8%	--	0.91	367
$350.00	Aug 28	72.40	73.05	$72.72	0.9%	--	1.00	35
$340.00	Aug 28	82.35	83.10	$82.73	0.9%	--	1.00	41
$346.00	Sep 4	76.70	77.40	$77.05	0.9%	10	1.00	12

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	37.85	38.20	$38.03	0.9%	3	0.88	39
$440.00	Sep 18	20.65	20.90	$20.78	1.2%	81	0.72	441
$450.00	Sep 18	28.80	29.15	$28.98	1.2%	1	0.82	88
$445.00	Sep 18	24.60	24.90	$24.75	1.2%	--	0.78	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$423.00	Aug 27	0.25	0.30	$0.28	17.9%	8.0K	0.38	442
$435.00	Aug 28	0.13	0.15	$0.14	14.3%	3.0K	0.05	6.2K
$433.00	Aug 28	0.20	0.24	$0.22	18.2%	176	0.07	389
$434.00	Aug 28	0.16	0.19	$0.18	16.7%	124	0.06	222
$432.00	Aug 28	0.26	0.30	$0.28	14.3%	1.3K	0.09	528

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.00	Aug 28	0.24	0.28	$0.26	15.4%	397	0.07	431
$415.00	Aug 28	0.44	0.48	$0.46	8.7%	3.2K	0.13	3.3K
$413.00	Aug 28	0.29	0.34	$0.32	15.6%	40.8K	0.09	730
$414.00	Aug 28	0.35	0.40	$0.38	13.2%	4.8K	0.11	7.2K
$416.00	Aug 28	0.56	0.59	$0.57	5.3%	1.9K	0.16	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 738 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 27	36.90	38.30	$37.60	3.7%	2	1.00	2
$388.00	Aug 27	34.15	35.05	$34.60	2.6%	74	1.00	--
$389.00	Aug 27	33.15	34.10	$33.63	2.8%	79	1.00	1
$390.00	Aug 27	32.25	33.00	$32.63	2.3%	58	1.00	7
$391.00	Aug 27	31.20	32.10	$31.65	2.8%	57	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 28	17.10	17.55	$17.33	2.6%	--	1.00	114
$500.00	Sep 18	75.95	79.40	$77.68	4.4%	1	1.00	--
$445.00	Aug 27	22.05	22.80	$22.43	3.3%	39	1.00	--
$446.00	Aug 27	23.10	23.80	$23.45	3.0%	34	1.00	--
$450.00	Aug 27	26.90	27.85	$27.38	3.5%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,447 active (total vol 280.4K, top 42.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Aug 28	1.55	1.64	$1.60	5.6%	11.0K	0.37	31.1K
$423.00	Aug 27	0.25	0.30	$0.28	17.9%	8.0K	0.38	442
$422.00	Aug 27	0.78	0.96	$0.87	20.7%	6.3K	0.76	1.6K
$430.00	Aug 28	0.45	0.48	$0.47	6.4%	4.7K	0.14	9.1K
$424.00	Aug 27	0.06	0.09	$0.08	37.5%	3.9K	0.13	410

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$408.00	Aug 28	0.12	0.17	$0.15	33.3%	42.8K	0.04	2.2K
$413.00	Aug 28	0.29	0.34	$0.32	15.6%	40.8K	0.09	730
$414.00	Aug 28	0.35	0.40	$0.38	13.2%	4.8K	0.11	7.2K
$421.00	Aug 27	0.03	0.04	$0.04	25.0%	4.3K	0.07	413
$420.00	Aug 27	0.01	0.02	$0.02	50.0%	3.9K	0.03	2.0K

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 0.89, avg 4.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$357.00	$358.00	Sep 18	$0.53	$0.47	$0.53	98%	0.89	$357.53
$344.00	$345.00	Sep 30	$0.65	$0.35	$0.65	98%	0.54	$344.65
$412.00	$418.00	Oct 9	$3.47	$2.53	$3.47	64%	0.73	$415.47
$440.00	$445.00	Oct 2	$1.28	$3.72	$1.28	33%	2.91	$441.28
$450.00	$455.00	Oct 2	$0.88	$4.12	$0.88	24%	4.68	$450.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$423.00	$422.00	Sep 3	$0.40	$0.60	$0.40	50%	1.50	$422.60
$415.00	$414.00	Sep 1	$0.16	$0.84	$0.16	24%	5.25	$414.84
$419.00	$418.00	Sep 1	$0.28	$0.72	$0.28	36%	2.57	$418.72
$430.00	$429.00	Sep 11	$0.55	$0.45	$0.55	62%	0.82	$429.45
$375.00	$350.00	Sep 8	$0.10	$24.90	$0.10	2%	249.00	$374.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 524 found (best R:R 0.81, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$423.00	$424.00	Sep 1	$0.57	$0.57	$0.43	51%	1.33	$423.57
$445.00	$460.00	Sep 9	$0.99	$0.99	$14.01	85%	0.07	$445.99
$430.00	$435.00	Aug 31	$0.68	$0.68	$4.32	78%	0.16	$430.68
$424.00	$425.00	Sep 4	$0.50	$0.50	$0.50	52%	1.00	$424.50
$426.00	$427.00	Sep 4	$0.45	$0.45	$0.55	57%	0.82	$426.45

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
$389.00	$388.00	Aug 27	$0.11	$0.11	$0.89	98%	0.12	$388.89
$391.00	$390.00	Aug 27	$0.11	$0.11	$0.89	98%	0.12	$390.89
$399.00	$398.00	Aug 27	$0.11	$0.11	$0.89	98%	0.12	$398.89
$412.00	$409.00	Oct 9	$1.08	$1.08	$1.92	64%	0.56	$410.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.12, cheapest $2.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$423.00	Aug 27	Aug 28	$2.18	19.4%	28.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$423.00	Aug 27	Aug 28	$2.06	19.4%	28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 560 found (cheapest 0.19% of stock, avg 5.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$423.00	Aug 27	$0.28	$0.52	$0.80	$422.20	$423.80	0.19%
$422.00	Aug 27	$0.87	$0.13	$1.00	$421.00	$423.00	0.24%
$424.00	Aug 27	$0.08	$1.36	$1.44	$422.56	$425.44	0.34%
$421.00	Aug 27	$1.76	$0.04	$1.80	$419.20	$422.80	0.43%
$425.00	Aug 27	$0.03	$2.42	$2.45	$422.55	$427.45	0.58%
$420.00	Aug 27	$2.59	$0.02	$2.61	$417.39	$422.61	0.62%
$426.00	Aug 27	$0.02	$3.38	$3.40	$422.60	$429.40	0.80%
$419.00	Aug 27	$3.70	$0.02	$3.72	$415.28	$422.72	0.88%
$427.00	Aug 27	$0.02	$4.43	$4.45	$422.55	$431.45	1.05%
$418.00	Aug 27	$4.60	$0.02	$4.62	$413.38	$422.62	1.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.02% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$425.00	$421.00	Aug 27	$0.03	$0.04	$0.07	$420.93	$425.07
$424.00	$421.00	Aug 27	$0.08	$0.04	$0.12	$420.88	$424.12
$425.00	$422.00	Aug 27	$0.03	$0.13	$0.16	$421.84	$425.16
$424.00	$422.00	Aug 27	$0.08	$0.13	$0.21	$421.79	$424.21
$423.00	$422.00	Aug 27	$0.28	$0.13	$0.41	$421.59	$423.41
$423.00	$421.00	Aug 27	$0.28	$0.04	$0.32	$420.68	$423.32
$427.00	$418.00	Aug 28	$1.00	$0.90	$1.90	$416.10	$428.90
$427.00	$419.00	Aug 28	$1.00	$1.13	$2.13	$416.87	$429.13
$426.00	$418.00	Aug 28	$1.27	$0.90	$2.17	$415.83	$428.17
$426.00	$419.00	Aug 28	$1.27	$1.13	$2.40	$416.60	$428.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 317 found (best R:R 1.44, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/416	439/440	Sep 9	$0.59	$0.41	44%	1.44	$415.41	$439.59
407/408	429/430	Sep 3	$0.51	$0.49	50%	1.04	$407.49	$429.51
404/405	429/430	Sep 3	$0.46	$0.54	54%	0.85	$404.54	$429.46
400/401	439/440	Sep 9	$0.33	$0.67	66%	0.49	$400.67	$439.33
416/417	429/430	Sep 1	$0.58	$0.42	40%	1.38	$416.42	$429.58
413/414	429/430	Sep 3	$0.59	$0.41	39%	1.44	$413.41	$429.59
416/417	428/429	Sep 1	$0.61	$0.39	37%	1.56	$416.39	$428.61
415/416	436/437	Sep 9	$0.59	$0.41	39%	1.44	$415.41	$436.59
409/410	429/430	Sep 3	$0.51	$0.49	47%	1.04	$409.49	$429.51
415/416	437/438	Sep 9	$0.57	$0.43	41%	1.33	$415.43	$437.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 317 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$445.00	$450.00	Oct 2	$0.16	$4.84	9%	30.25
$450.00	$455.00	$460.00	Oct 2	$0.11	$4.89	7%	44.45
$421.00	$422.00	$423.00	Aug 27	$0.30	$0.70	56%	2.33
$430.00	$435.00	$440.00	Sep 1	$0.43	$4.57	18%	10.63
$430.00	$435.00	$440.00	Aug 31	$0.40	$4.60	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$450.00	$470.00	Sep 1	$1.08	$18.92	26%	17.52
$435.00	$440.00	$445.00	Sep 25	$0.12	$4.88	10%	40.67
$421.00	$422.00	$423.00	Aug 27	$0.30	$0.70	55%	2.33
$420.00	$421.00	$422.00	Aug 27	$0.07	$0.93	21%	13.29
$435.00	$440.00	$445.00	Aug 31	$0.18	$4.82	8%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 667 found (best net $-9.54, 638 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.00	$385.00	1:2	Sep 1	-$9.54	$18.46
$387.00	$405.00	1:2	Sep 1	-$0.98	$17.02
$392.00	$406.00	1:2	Sep 9	-$6.50	$7.50
$430.00	$435.00	1:2	Sep 1	-$0.04	$4.96
$430.00	$435.00	1:2	Sep 2	-$0.25	$4.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$7.92	$12.08
$450.00	$435.00	1:2	Sep 4	-$0.67	$14.33
$450.00	$435.00	1:2	Sep 11	-$2.97	$12.03
$450.00	$435.00	1:2	Oct 2	-$8.37	$6.63
$435.00	$429.00	1:2	Sep 2	-$3.85	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 236 found (best yield 3.25%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$426.00	Oct 9	$13.75	0.49	0.8%	3.25%	4.02%	93	--
$427.00	Oct 9	$13.30	0.48	1.0%	3.15%	4.15%	14	--
$424.00	Oct 9	$14.65	0.50	0.3%	3.47%	3.76%	22	--
$425.00	Oct 9	$14.20	0.50	0.5%	3.36%	3.89%	93	--
$428.00	Oct 9	$12.85	0.47	1.2%	3.04%	4.28%	2	--
$429.00	Oct 9	$12.45	0.46	1.5%	2.94%	4.42%	19	--
$423.00	Oct 9	$15.15	0.52	0.1%	3.58%	3.64%	99	--
$430.00	Oct 9	$12.00	0.45	1.7%	2.84%	4.55%	11	--
$433.00	Oct 9	$10.85	0.42	2.4%	2.57%	4.99%	122	--
$431.00	Oct 9	$11.60	0.43	1.9%	2.74%	4.69%	2	--

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 122,843

Total Puts 160,123

Put/Call Ratio 1.30

Net Difference -37,280

Prior's Put/Call Breakdown

Total Calls 170,974

Total Puts 108,236

Put/Call Ratio 0.63

Net Difference 62,738

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