GLD - Options Database

GLD

SPDR Gold Shares

$422.60 +0.30%

$422.43 (-0.04%)🌙

as of 08/27 04:00 PM

(8/27 15:12) ◀

Thursday, August 27, 2026 (4:00pm)

▶ (8/27 18:02)

◀ 8/27 16:00 ▶

Option Volume

Detail

ℹ

Current (08/27 4:00pm) 325,585

Calls: 153,751 (47%)

Puts: 171,834 (53%)

Prior (08/26) 329,847

Calls: 204,444 (62%)

Puts: 125,403 (38%)

Current vs Prior -1.29%

Calls: -24.80% (Calls)

Puts: +37.03% (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 -28.71%

Calls: -55.25%

Puts: +51.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/27 4:00pm) $67.39M

Calls: $55.11M (82%)

Puts: $12.29M (18%)

Prior (08/26) $95.02M

Calls: $68.55M (72%)

Puts: $26.47M (28%)

Current vs Prior -29.07%

Calls: -19.61%

Puts: -53.58%

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 -73.05%

Calls: -75.75%

Puts: -46.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 4:00pm) 1.12

Prior (08/26) 0.61

Current vs Prior +82.20%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +214.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/27 4:00pm) 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 0.26% | 1.33%1.33% | 1.82%1.33% | 3.07%4.87% | 7.51%

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

Current vs Prior +16.42% | +1.01%+346.21% | +1.01%-26.02% | -7.45%-4.03% | -1.60%

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 +22.55% | +11.85%+95.55% | +3.82%-18.84% | -7.33%+88.95% | +12.30%

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 +16.42% | +1.01%+342.80% | +1.01%-26.02% | -7.58%-4.26% | -1.33%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.69% | 5.20%

Calls: 5.21% | 5.06%

Puts: 6.16% | 5.33%

Prior 7.04% | 5.26%

Calls: 6.84% | 5.26%

Puts: 7.23% | 5.26%

Current vs Prior -19.18% | -1.14%

Prior 7-Day Avg 13.44% | 8.37%

Calls: 12.97% | 8.70%

Puts: 13.90% | 8.04%

Current vs 7-Day Avg -57.65% | -37.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($55.11M) vs puts ($12.29M). Slightly bearish P/C ratio of 1.12. P/C ratio rising 82% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	BEARISH	BEARISH
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 1,158 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$351.00	Aug 28	71.25	71.90	$71.58	0.9%	3	1.00	17
$355.00	Sep 4	67.60	68.25	$67.93	1.0%	--	0.99	12
$354.00	Aug 28	68.20	68.90	$68.55	1.0%	1	0.99	9
$351.00	Sep 4	71.60	72.35	$71.97	1.0%	--	0.99	12
$356.00	Aug 28	66.25	66.95	$66.60	1.1%	47	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 18	37.95	38.40	$38.17	1.2%	3	0.89	39
$435.00	Sep 25	18.30	18.55	$18.43	1.4%	--	0.64	48
$450.00	Sep 18	28.90	29.30	$29.10	1.4%	1	0.82	88
$435.00	Sep 30	19.00	19.30	$19.15	1.6%	--	0.63	346
$430.00	Sep 25	15.05	15.30	$15.18	1.6%	--	0.58	296

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 95 found (avg $0.69, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$433.00	Aug 28	0.18	0.21	$0.20	15.0%	291	0.07	389
$430.00	Aug 28	0.40	0.45	$0.43	11.6%	7.6K	0.13	9.1K
$429.00	Aug 28	0.52	0.63	$0.57	19.3%	669	0.17	450
$428.00	Aug 28	0.67	0.75	$0.71	11.3%	841	0.20	1.3K
$427.00	Aug 28	0.89	1.00	$0.95	11.6%	986	0.25	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$408.00	Aug 28	0.11	0.13	$0.12	16.7%	43.1K	0.04	2.2K
$411.00	Aug 28	0.18	0.21	$0.20	15.0%	494	0.06	1.4K
$412.00	Aug 28	0.23	0.28	$0.26	19.2%	415	0.07	431
$415.00	Aug 28	0.46	0.50	$0.48	8.3%	3.3K	0.13	3.3K
$405.00	Aug 28	0.07	0.08	$0.08	12.5%	408	0.02	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 746 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 27	36.85	38.30	$37.58	3.9%	2	1.00	2
$388.00	Aug 27	34.10	35.00	$34.55	2.6%	95	1.00	--
$389.00	Aug 27	33.10	34.00	$33.55	2.7%	100	1.00	1
$390.00	Aug 27	32.10	33.00	$32.55	2.8%	60	1.00	7
$391.00	Aug 27	31.05	32.05	$31.55	3.2%	57	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 28	17.20	17.85	$17.52	3.7%	65	1.00	114
$500.00	Sep 18	75.45	79.60	$77.53	5.4%	1	1.00	--
$445.00	Aug 27	21.95	23.00	$22.48	4.7%	39	1.00	--
$446.00	Aug 27	23.00	23.95	$23.48	4.0%	34	1.00	--
$450.00	Aug 27	27.00	28.00	$27.50	3.6%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,499 active (total vol 322.7K, top 43.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Aug 28	1.48	1.57	$1.53	5.9%	12.0K	0.36	31.1K
$423.00	Aug 27	0.01	0.05	$0.03	133.3%	11.3K	0.14	442
$430.00	Aug 28	0.40	0.45	$0.43	11.6%	7.6K	0.13	9.1K
$422.00	Aug 27	0.39	0.73	$0.56	60.7%	7.4K	0.83	1.6K
$440.00	Aug 28	0.04	0.06	$0.05	40.0%	6.1K	0.02	32.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$408.00	Aug 28	0.11	0.13	$0.12	16.7%	43.1K	0.04	2.2K
$413.00	Aug 28	0.31	0.35	$0.33	12.1%	41.0K	0.09	730
$414.00	Aug 28	0.37	0.42	$0.40	12.5%	4.9K	0.11	7.2K
$421.00	Aug 27	0.00	0.01	$0.01	100.0%	4.7K	0.02	413
$422.00	Aug 27	0.00	0.17	$0.09	188.9%	4.6K	0.22	477

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 3.10, avg 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$445.00	Sep 30	$1.22	$3.78	$1.22	32%	3.10	$441.22
$430.00	$435.00	Sep 30	$1.77	$3.23	$1.77	43%	1.82	$431.77
$435.00	$440.00	Oct 2	$1.53	$3.47	$1.53	38%	2.27	$436.53
$455.00	$460.00	Oct 2	$0.70	$4.30	$0.70	20%	6.14	$455.70
$480.00	$485.00	Oct 2	$0.19	$4.81	$0.19	9%	25.32	$480.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$424.00	$423.00	Sep 3	$0.38	$0.62	$0.38	54%	1.63	$423.62
$428.00	$427.00	Sep 1	$0.55	$0.45	$0.55	68%	0.82	$427.45
$423.00	$422.00	Aug 27	$0.45	$0.55	$0.45	86%	1.22	$422.55
$422.00	$421.00	Sep 1	$0.40	$0.60	$0.40	47%	1.50	$421.60
$414.00	$413.00	Sep 1	$0.15	$0.85	$0.15	22%	5.67	$413.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 515 found (best R:R 0.82, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$460.00	Sep 9	$0.94	$0.94	$14.06	86%	0.07	$445.94
$426.00	$427.00	Sep 10	$0.52	$0.52	$0.48	56%	1.08	$426.52
$428.00	$429.00	Sep 3	$0.40	$0.40	$0.60	64%	0.67	$428.40
$430.00	$435.00	Sep 3	$1.17	$1.17	$3.83	69%	0.31	$431.17
$430.00	$435.00	Aug 31	$0.64	$0.64	$4.36	78%	0.15	$430.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$415.00	Oct 9	$2.25	$2.25	$2.75	55%	0.82	$417.75
$412.00	$411.00	Aug 27	$0.11	$0.11	$0.89	95%	0.12	$411.89
$399.00	$398.00	Sep 3	$0.13	$0.13	$0.87	93%	0.15	$398.87
$415.00	$411.00	Sep 10	$1.18	$1.18	$2.82	67%	0.42	$413.82
$414.00	$413.00	Oct 2	$0.43	$0.43	$0.57	62%	0.75	$413.57

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 564 found (cheapest 0.13% of stock, avg 5.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$423.00	Aug 27	$0.03	$0.54	$0.57	$422.43	$423.57	0.13%
$422.00	Aug 27	$0.56	$0.09	$0.65	$421.35	$422.65	0.15%
$421.00	Aug 27	$1.37	$0.01	$1.38	$419.62	$422.38	0.33%
$424.00	Aug 27	$0.01	$1.46	$1.47	$422.53	$425.47	0.35%
$425.00	Aug 27	$0.01	$2.38	$2.39	$422.61	$427.39	0.57%
$420.00	Aug 27	$2.53	$0.01	$2.54	$417.46	$422.54	0.60%
$419.00	Aug 27	$3.45	$0.01	$3.46	$415.54	$422.46	0.82%
$426.00	Aug 27	$0.01	$3.47	$3.48	$422.52	$429.48	0.82%
$427.00	Aug 27	$0.01	$4.43	$4.44	$422.56	$431.44	1.05%
$418.00	Aug 27	$4.55	$0.01	$4.56	$413.44	$422.56	1.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.03% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$423.00	$422.00	Aug 27	$0.03	$0.09	$0.12	$421.88	$423.12
$427.00	$418.00	Aug 28	$0.95	$0.97	$1.92	$416.08	$428.92
$427.00	$419.00	Aug 28	$0.95	$1.21	$2.16	$416.84	$429.16
$426.00	$418.00	Aug 28	$1.20	$0.97	$2.17	$415.83	$428.17
$426.00	$419.00	Aug 28	$1.20	$1.21	$2.41	$416.59	$428.41
$427.00	$420.00	Aug 28	$0.95	$1.50	$2.45	$417.55	$429.45
$426.00	$420.00	Aug 28	$1.20	$1.50	$2.70	$417.30	$428.70
$425.00	$418.00	Aug 28	$1.53	$0.97	$2.50	$415.50	$427.50
$425.00	$419.00	Aug 28	$1.53	$1.21	$2.74	$416.26	$427.74
$425.00	$420.00	Aug 28	$1.53	$1.50	$3.03	$416.97	$428.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 0.64, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
398/399	429/430	Sep 3	$0.39	$0.61	60%	0.64	$398.61	$429.39
399/400	431/432	Sep 8	$0.42	$0.58	57%	0.72	$399.58	$431.42
399/400	432/433	Sep 8	$0.40	$0.60	59%	0.67	$399.60	$432.40
415/416	434/435	Sep 9	$0.62	$0.38	37%	1.63	$415.38	$434.62
415/416	437/438	Sep 9	$0.56	$0.44	41%	1.27	$415.44	$437.56
411/412	432/433	Sep 4	$0.50	$0.50	47%	1.00	$411.50	$432.50
404/405	432/433	Sep 4	$0.39	$0.61	58%	0.64	$404.61	$432.39
415/416	427/428	Aug 28	$0.38	$0.62	58%	0.61	$415.62	$427.38
406/407	432/433	Sep 4	$0.41	$0.59	56%	0.69	$406.59	$432.41
412/413	428/429	Sep 2	$0.52	$0.48	44%	1.08	$412.48	$428.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 346 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$421.00	$422.00	$423.00	Aug 27	$0.28	$0.72	86%	2.57
$422.00	$423.00	$424.00	Aug 27	$0.51	$0.49	81%	0.96
$435.00	$440.00	$445.00	Sep 3	$0.22	$4.78	12%	21.73
$430.00	$435.00	$440.00	Sep 1	$0.41	$4.59	18%	11.20
$440.00	$445.00	$450.00	Sep 3	$0.14	$4.86	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$450.00	$470.00	Sep 1	$1.68	$18.32	25%	10.90
$421.00	$422.00	$423.00	Aug 27	$0.37	$0.63	84%	1.70
$422.00	$423.00	$424.00	Aug 27	$0.47	$0.53	76%	1.13
$430.00	$435.00	$440.00	Aug 31	$0.37	$4.63	16%	12.51
$435.00	$440.00	$445.00	Sep 18	$0.26	$4.74	12%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 666 found (best net $-4.81, 639 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$389.00	1:2	Aug 31	-$4.81	$24.19
$387.00	$405.00	1:2	Sep 1	-$0.76	$17.24
$359.00	$385.00	1:2	Sep 1	-$11.96	$14.04
$392.00	$406.00	1:2	Sep 9	-$6.09	$7.91
$420.00	$421.00	1:2	Aug 27	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$450.00	1:2	Sep 1	-$7.32	$12.68
$450.00	$435.00	1:2	Sep 4	-$0.81	$14.19
$450.00	$435.00	1:2	Sep 11	-$3.00	$12.00
$450.00	$435.00	1:2	Oct 2	-$8.61	$6.39
$435.00	$429.00	1:2	Sep 2	-$4.06	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 3.37%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$424.00	Oct 9	$14.25	0.50	0.3%	3.37%	3.70%	22	--
$423.00	Oct 9	$14.70	0.51	0.1%	3.48%	3.57%	99	--
$425.00	Oct 9	$13.75	0.49	0.6%	3.25%	3.82%	93	--
$426.00	Oct 9	$13.30	0.48	0.8%	3.15%	3.95%	93	--
$427.00	Oct 9	$12.85	0.47	1.0%	3.04%	4.08%	14	--
$428.00	Oct 9	$12.45	0.46	1.3%	2.95%	4.22%	2	--
$429.00	Oct 9	$12.00	0.45	1.5%	2.84%	4.35%	19	--
$430.00	Oct 9	$11.60	0.44	1.8%	2.74%	4.50%	11	--
$431.00	Oct 9	$11.20	0.43	2.0%	2.65%	4.64%	2	--
$432.00	Oct 9	$10.80	0.42	2.2%	2.56%	4.78%	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 153,751

Total Puts 171,834

Put/Call Ratio 1.12

Net Difference -18,083

Prior's Put/Call Breakdown

Total Calls 204,444

Total Puts 125,403

Put/Call Ratio 0.61

Net Difference 79,041

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