GLD - Options Database

GLD

SPDR Gold Shares

$373.99 +0.56%

(7/24 01:42) ◀

Monday, July 27, 2026 (10:00am)

▶ (7/27 11:00)

◀ 7/27 10:01 ▶

Option Volume

Detail

ℹ

Current (07/27 10:00am) 18,761

Calls: 9,163 (49%)

Puts: 9,598 (51%)

Prior (07/23) 24,641

Calls: 14,267 (58%)

Puts: 10,374 (42%)

Current vs Prior -23.86%

Calls: -35.77% (Calls)

Puts: -7.48% (Puts)

Prior 7-Day Total 1,190,067

Calls: 522,404 (44%)

Puts: 667,663 (56%)

Prior 7-Day Average 170,009

Calls: 74,629 (44%)

Puts: 95,380 (56%)

Current vs Prior 7-Day Avg -88.96%

Calls: -87.72%

Puts: -89.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 10:00am) $4.56M

Calls: $1.69M (37%)

Puts: $2.87M (63%)

Prior (07/23) $6.97M

Calls: $3.17M (45%)

Puts: $3.80M (55%)

Current vs Prior -34.52%

Calls: -46.59%

Puts: -24.45%

Prior 7-Day Total $937.76M

Calls: $141.16M (15%)

Puts: $796.61M (85%)

Prior 7-Day Average $133.97M

Calls: $20.17M (15%)

Puts: $113.80M (85%)

Current vs Prior 7-Day Avg -96.59%

Calls: -91.61%

Puts: -97.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 10:00am) 1.05

Prior (07/23) 0.73

Current vs Prior +44.06%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg -27.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 10:00am) 594,790

Calls: 335,325 (56%)

Puts: 259,465 (44%)

Prior (07/23) 615,430

Calls: 357,928 (58%)

Puts: 257,502 (42%)

Current vs Prior -3.35%

Prior 7-Day Total 5,639,602

Calls: 3,310,238 (59%)

Puts: 2,329,364 (41%)

Prior 7-Day Average 805,657

Calls: 472,891 (59%)

Puts: 332,766 (41%)

Current vs Prior 7-Day Avg -26.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 0.45% | 1.66%2.29% | 3.30%4.74% | 6.88%

Prior 1.17% | 1.63%1.17% | 2.86%5.27% | 7.37%

Current vs Prior -61.41% | +2.30%+95.47% | +15.22%-10.05% | -6.61%

Prior 7-Day Avg 1.30% | 1.80%1.33% | 2.88%2.56% | 6.53%

Current vs 7-Day Avg -65.20% | -7.71%+71.57% | +14.47%+84.88% | +5.35%

Prior 7-Day Eod 1.17% | 1.63%2.56% | 3.57%5.03% | 7.15%

Current vs 7-Day Eod -61.41% | +2.30%-10.59% | -7.68%-5.72% | -3.81%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.45% | 10.61%

Calls: 26.19% | 10.19%

Puts: 24.71% | 11.04%

Prior 13.08% | 6.91%

Calls: 13.78% | 8.33%

Puts: 12.38% | 5.48%

Current vs Prior +94.57% | +53.55%

Prior 7-Day Avg 9.95% | 7.54%

Calls: 10.03% | 7.69%

Puts: 9.86% | 7.40%

Current vs 7-Day Avg +155.78% | +40.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($2.87M). Slightly bearish P/C ratio of 1.05. P/C ratio rising 44% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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	BEARISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	NEUTRAL	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 554 of results (avg 5.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 21	31.15	31.60	$31.38	1.4%	--	0.89	33
$350.00	Aug 21	26.70	27.10	$26.90	1.5%	--	0.85	311
$300.00	Aug 21	74.35	75.50	$74.93	1.5%	--	0.99	36
$353.00	Aug 28	25.00	25.40	$25.20	1.6%	10	0.80	83
$335.00	Aug 21	40.50	41.15	$40.83	1.6%	--	0.94	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	31.20	31.85	$31.53	2.1%	--	0.89	1.1K
$403.00	Aug 21	29.35	30.00	$29.68	2.2%	--	0.88	18
$400.00	Aug 28	27.00	27.60	$27.30	2.2%	--	0.83	22
$430.00	Aug 21	55.55	56.80	$56.18	2.2%	2	1.00	37
$401.00	Aug 21	27.50	28.15	$27.83	2.3%	--	0.87	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.77, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 31	0.29	0.35	$0.32	18.8%	26	0.07	1.8K
$400.00	Aug 7	0.41	0.49	$0.45	17.8%	8	0.06	3.6K
$383.00	Jul 29	0.42	0.50	$0.46	17.4%	45	0.12	522
$387.00	Jul 31	0.48	0.56	$0.52	15.4%	22	0.11	567
$388.00	Aug 3	0.60	0.73	$0.67	19.4%	3	0.12	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	0.32	0.39	$0.36	19.4%	4	0.03	7.6K
$359.00	Jul 31	0.52	0.63	$0.57	19.3%	12	0.10	1.7K
$348.00	Aug 7	0.56	0.67	$0.62	17.7%	--	0.07	25
$360.00	Jul 31	0.59	0.72	$0.66	19.7%	45	0.11	3.4K
$349.00	Aug 7	0.62	0.74	$0.68	17.6%	--	0.08	23

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$344.00	Jul 27	29.35	30.65	$30.00	4.3%	7	1.00	1
$345.00	Jul 27	28.40	29.60	$29.00	4.1%	7	1.00	1
$346.00	Jul 27	27.35	28.65	$28.00	4.6%	27	1.00	--
$347.00	Jul 27	26.35	27.65	$27.00	4.8%	27	1.00	--
$348.00	Jul 27	25.30	26.65	$25.98	5.2%	4	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 31	25.80	26.70	$26.25	3.4%	5	1.00	5
$410.00	Jul 31	35.40	36.65	$36.03	3.5%	--	1.00	32
$430.00	Aug 21	55.55	56.80	$56.18	2.2%	2	1.00	37
$440.00	Aug 21	65.25	66.80	$66.03	2.3%	--	1.00	767
$416.00	Jul 27	41.35	42.65	$42.00	3.1%	9	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 578 active (total vol 18.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 27	0.36	0.45	$0.41	22.0%	1.7K	0.28	1.0K
$410.00	Aug 21	0.68	0.76	$0.72	11.1%	532	0.07	2.2K
$376.00	Jul 27	0.14	0.21	$0.18	38.9%	495	0.14	484
$374.00	Jul 27	0.73	0.95	$0.84	26.2%	339	0.46	337
$376.00	Jul 29	2.13	2.28	$2.21	6.8%	336	0.39	546

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	6.55	6.80	$6.68	3.7%	2.1K	0.42	16.2K
$370.00	Jul 27	0.06	0.09	$0.08	37.5%	1.4K	0.07	1.3K
$367.00	Jul 27	0.00	0.07	$0.04	175.0%	716	0.03	1.1K
$366.00	Jul 27	0.01	0.03	$0.02	100.0%	540	0.05	803
$371.00	Jul 29	1.88	2.02	$1.95	7.2%	471	0.36	266

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 147 strikes (avg 173.0%, max 695.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$408.00	Jul 27	Aug 28	123.2%	23.0%	434.9%	--	23
$412.00	Jul 27	Aug 21	122.1%	23.9%	411.5%	50	11
$410.00	Jul 27	Sep 4	116.6%	23.1%	405.6%	1	25
$393.00	Jul 27	Aug 28	114.0%	22.6%	405.0%	1	71
$409.00	Jul 27	Sep 4	113.8%	23.0%	393.6%	--	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 27	Sep 4	247.9%	31.2%	695.4%	5	5
$325.00	Jul 27	Aug 28	171.9%	28.8%	496.3%	1	7.2K
$330.00	Jul 27	Sep 4	154.5%	27.0%	473.2%	12	62
$335.00	Jul 27	Sep 4	137.3%	26.1%	426.5%	12	189
$343.00	Jul 27	Aug 21	134.8%	26.3%	413.3%	2	293

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 467 found (best R:R 44.45, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$430.00	Aug 28	$0.11	$4.89	$0.11	44.45	$425.11
$410.00	$415.00	Aug 14	$0.12	$4.88	$0.12	40.67	$410.12
$415.00	$420.00	Aug 21	$0.13	$4.87	$0.13	37.46	$415.13
$420.00	$425.00	Aug 28	$0.14	$4.86	$0.14	34.71	$420.14
$420.00	$435.00	Sep 4	$0.47	$14.53	$0.47	30.91	$420.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Aug 21	$0.11	$4.89	$0.11	44.45	$324.89
$320.00	$310.00	Sep 4	$0.22	$9.78	$0.22	44.45	$319.78
$335.00	$330.00	Aug 14	$0.13	$4.87	$0.13	37.46	$334.87
$330.00	$325.00	Aug 21	$0.13	$4.87	$0.13	37.46	$329.87
$325.00	$320.00	Aug 28	$0.14	$4.86	$0.14	34.71	$324.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 598 found (best R:R 124.00, avg 2.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$350.00	Jul 31	$19.84	$19.84	$0.16	124.00	$349.84
$335.00	$344.00	Aug 7	$8.89	$8.89	$0.11	80.82	$343.89
$320.00	$325.00	Aug 14	$4.90	$4.90	$0.10	49.00	$324.90
$320.00	$325.00	Aug 21	$4.85	$4.85	$0.15	32.33	$324.85
$325.00	$330.00	Aug 21	$4.85	$4.85	$0.15	32.33	$329.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$430.00	Aug 21	$9.85	$9.85	$0.15	65.67	$430.15
$400.00	$395.00	Aug 7	$4.90	$4.90	$0.10	49.00	$395.10
$408.00	$400.00	Aug 14	$7.83	$7.83	$0.17	46.06	$400.17
$410.00	$400.00	Jul 31	$9.78	$9.78	$0.22	44.45	$400.22
$410.00	$405.00	Aug 21	$4.89	$4.89	$0.11	44.45	$405.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 116 found (avg debit $0.74, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$392.00	Jul 27	Jul 29	$0.05	71.5%	29.5%
$391.00	Jul 27	Jul 29	$0.06	75.9%	30.2%
$404.00	Jul 29	Jul 31	$0.06	37.6%	33.5%
$390.00	Jul 27	Jul 29	$0.08	64.7%	28.8%
$440.00	Jul 31	Aug 3	$0.08	53.0%	50.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 27	Jul 29	$0.05	121.2%	46.3%
$347.00	Jul 27	Jul 29	$0.06	113.7%	45.5%
$349.00	Jul 27	Jul 29	$0.06	89.5%	40.5%
$310.00	Jul 27	Jul 31	$0.07	247.9%	73.7%
$315.00	Jul 31	Aug 5	$0.07	63.9%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 308 found (cheapest 0.45% of stock, avg 5.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$374.00	Jul 27	$0.84	$0.85	$1.69	$372.31	$375.69	0.45%
$375.00	Jul 27	$0.41	$1.42	$1.83	$373.17	$376.83	0.49%
$373.00	Jul 27	$1.47	$0.47	$1.94	$371.06	$374.94	0.52%
$372.00	Jul 27	$2.17	$0.26	$2.43	$369.57	$374.43	0.65%
$376.00	Jul 27	$0.18	$2.30	$2.48	$373.52	$378.48	0.66%
$371.00	Jul 27	$3.04	$0.14	$3.18	$367.82	$374.18	0.85%
$377.00	Jul 27	$0.07	$3.20	$3.27	$373.73	$380.27	0.87%
$370.00	Jul 27	$3.95	$0.08	$4.03	$365.97	$374.03	1.08%
$378.00	Jul 27	$0.03	$4.03	$4.06	$373.94	$382.06	1.09%
$369.00	Jul 27	$4.95	$0.06	$5.01	$363.99	$374.01	1.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.02% of stock, avg 2.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.00	$366.00	Jul 27	$0.07	$0.02	$0.09	$365.91	$377.09
$377.00	$370.00	Jul 27	$0.07	$0.08	$0.15	$369.85	$377.15
$376.00	$366.00	Jul 27	$0.18	$0.02	$0.20	$365.80	$376.20
$377.00	$371.00	Jul 27	$0.07	$0.14	$0.21	$370.79	$377.21
$376.00	$370.00	Jul 27	$0.18	$0.08	$0.26	$369.74	$376.26
$393.00	$366.00	Jul 27	$0.24	$0.02	$0.26	$365.74	$393.26
$376.00	$371.00	Jul 27	$0.18	$0.14	$0.32	$370.68	$376.32
$377.00	$372.00	Jul 27	$0.07	$0.26	$0.33	$371.67	$377.33
$393.00	$370.00	Jul 27	$0.24	$0.08	$0.32	$369.68	$393.32
$393.00	$371.00	Jul 27	$0.24	$0.14	$0.38	$370.62	$393.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 44.45, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Aug 21	$4.89	$0.11	44.45	$330.11	$344.89
320/325	330/335	Aug 21	$4.86	$0.14	34.71	$320.14	$334.86
325/330	335/340	Aug 21	$4.86	$0.14	34.71	$325.14	$339.86
325/330	340/345	Aug 21	$4.85	$0.15	32.33	$325.15	$344.85
320/325	335/340	Aug 21	$4.84	$0.16	30.25	$320.16	$339.84
320/325	340/345	Aug 21	$4.83	$0.17	28.41	$320.17	$344.83
335/340	345/350	Aug 21	$4.77	$0.23	20.74	$335.23	$349.77
330/335	345/350	Aug 21	$4.65	$0.35	13.29	$330.35	$349.65
346/347	350/353	Aug 28	$2.78	$0.22	12.64	$344.22	$352.78
347/348	350/353	Aug 28	$2.78	$0.22	12.64	$345.22	$352.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Aug 28	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Aug 7	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Aug 21	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Aug 28	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Aug 14	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Aug 14	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Aug 21	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Aug 28	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Aug 7	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 387 found (best net $-4.54, 378 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$4.54	$15.46
$420.00	$435.00	1:2	Sep 4	-$0.02	$14.98
$425.00	$440.00	1:2	Aug 3	-$0.14	$14.86
$344.00	$359.00	1:2	Aug 7	-$3.32	$11.68
$417.00	$425.00	1:2	Aug 3	-$0.02	$7.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$310.00	1:2	Jul 27	-$0.03	$14.97
$330.00	$315.00	1:2	Aug 5	-$0.06	$14.94
$320.00	$310.00	1:2	Sep 4	-$0.24	$9.76
$330.00	$320.00	1:2	Sep 4	-$0.26	$9.74
$343.00	$335.00	1:2	Aug 3	-$0.08	$7.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 236 found (best yield 3.12%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$374.00	Sep 4	$11.65	0.51	0.0%	3.12%	3.12%	3	4
$375.00	Sep 4	$11.15	0.50	0.3%	2.98%	3.25%	1	3
$376.00	Sep 4	$10.60	0.49	0.5%	2.83%	3.37%	1	--
$374.00	Aug 28	$10.45	0.51	0.0%	2.79%	2.80%	1	558
$375.00	Aug 28	$9.90	0.49	0.3%	2.65%	2.92%	6	487
$378.00	Sep 4	$9.65	0.46	1.1%	2.58%	3.65%	2	2
$376.00	Aug 28	$9.40	0.48	0.5%	2.51%	3.05%	2	22
$374.00	Aug 21	$9.20	0.51	0.0%	2.46%	2.46%	1	670
$377.00	Aug 28	$8.90	0.47	0.8%	2.38%	3.18%	1	93
$375.00	Aug 21	$8.70	0.49	0.3%	2.33%	2.60%	13	2.4K

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 9,163

Total Puts 9,598

Put/Call Ratio 1.05

Net Difference -435

Prior's Put/Call Breakdown

Total Calls 14,267

Total Puts 10,374

Put/Call Ratio 0.73

Net Difference 3,893

Prior 7-Day Put/Call Summary

Total Calls 522,404

Total Puts 667,663

Average Put/Call Ratio 1.45

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