GLD - Options Database

GLD

SPDR Gold Shares

$373.90 +0.54%

(7/27 10:01) ◀

Monday, July 27, 2026 (11:00am)

▶ (7/27 12:00)

◀ 7/27 11:00 ▶

Option Volume

Detail

ℹ

Current (07/27 11:00am) 38,866

Calls: 19,365 (50%)

Puts: 19,501 (50%)

Prior (07/24) 54,960

Calls: 37,599 (68%)

Puts: 17,361 (32%)

Current vs Prior -29.28%

Calls: -48.50% (Calls)

Puts: +12.33% (Puts)

Prior 7-Day Total 1,085,923

Calls: 521,025 (48%)

Puts: 564,898 (52%)

Prior 7-Day Average 155,131

Calls: 74,432 (48%)

Puts: 80,699 (52%)

Current vs Prior 7-Day Avg -74.95%

Calls: -73.98%

Puts: -75.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 11:00am) $10.22M

Calls: $4.57M (45%)

Puts: $5.65M (55%)

Prior (07/24) $12.96M

Calls: $9.02M (70%)

Puts: $3.94M (30%)

Current vs Prior -21.16%

Calls: -49.38%

Puts: +43.55%

Prior 7-Day Total $791.97M

Calls: $138.72M (18%)

Puts: $653.24M (82%)

Prior 7-Day Average $113.14M

Calls: $19.82M (18%)

Puts: $93.32M (82%)

Current vs Prior 7-Day Avg -90.97%

Calls: -76.96%

Puts: -93.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 11:00am) 1.01

Prior (07/24) 0.46

Current vs Prior +118.09%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -17.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 11:00am) 594,790

Calls: 335,325 (56%)

Puts: 259,465 (44%)

Prior (07/24) 682,686

Calls: 385,503 (56%)

Puts: 297,183 (44%)

Current vs Prior -12.88%

Prior 7-Day Total 5,224,100

Calls: 3,045,192 (58%)

Puts: 2,178,908 (42%)

Prior 7-Day Average 746,300

Calls: 435,027 (58%)

Puts: 311,272 (42%)

Current vs Prior 7-Day Avg -20.30%

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 0.52% | 1.76%2.38% | 3.38%4.83% | 6.95%

Prior 0.34% | 1.20%0.34% | 2.59%5.09% | 7.19%

Current vs Prior +51.01% | +47.27%+594.85% | +30.46%-5.04% | -3.23%

Prior 7-Day Avg 1.11% | 1.68%1.15% | 2.83%3.24% | 6.70%

Current vs 7-Day Avg -53.50% | +4.47%+107.30% | +19.31%+48.86% | +3.72%

Prior 7-Day Eod 0.34% | 1.19%2.56% | 3.57%5.03% | 7.15%

Current vs 7-Day Eod +51.01% | +47.27%-7.22% | -5.40%-3.94% | -2.78%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.30% | 6.83%

Calls: 20.00% | 6.98%

Puts: 20.59% | 6.67%

Prior 36.19% | 7.44%

Calls: 45.95% | 7.36%

Puts: 26.42% | 7.51%

Current vs Prior -43.91% | -8.20%

Prior 7-Day Avg 14.06% | 7.65%

Calls: 15.61% | 7.78%

Puts: 12.50% | 7.53%

Current vs 7-Day Avg +44.41% | -10.77%

Liquidity Pricy

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01. P/C ratio rising 118% - 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 BULLISH

7-Day Avg BEARISH

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	NEUTRAL	BEARISH
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 653 of results (avg 4.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Aug 21	59.70	60.45	$60.08	1.2%	--	0.98	60
$330.00	Aug 7	44.25	44.85	$44.55	1.3%	5	0.98	26
$335.00	Aug 21	40.45	41.00	$40.73	1.4%	--	0.94	107
$340.00	Aug 21	35.75	36.25	$36.00	1.4%	--	0.92	47
$300.00	Aug 21	74.45	75.50	$74.97	1.4%	--	0.99	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	31.25	31.65	$31.45	1.3%	--	0.90	1.1K
$403.00	Aug 21	29.40	29.85	$29.63	1.5%	--	0.89	18
$401.00	Aug 21	27.55	28.00	$27.78	1.6%	--	0.87	10
$400.00	Aug 28	27.00	27.45	$27.23	1.7%	--	0.83	22
$400.00	Aug 21	26.65	27.10	$26.88	1.7%	4	0.87	7.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.72, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Jul 31	0.19	0.21	$0.20	10.0%	31	0.05	792
$390.00	Jul 31	0.26	0.30	$0.28	14.3%	97	0.06	1.8K
$400.00	Aug 7	0.36	0.42	$0.39	15.4%	14	0.06	3.6K
$425.00	Aug 28	0.40	0.48	$0.44	18.2%	2	0.04	25
$387.00	Jul 31	0.45	0.54	$0.50	18.0%	208	0.10	567

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 27	0.05	0.06	$0.06	16.7%	1.4K	0.05	1.3K
$340.00	Aug 7	0.30	0.36	$0.33	18.2%	2	0.04	3.4K
$347.00	Aug 7	0.52	0.63	$0.57	19.3%	8	0.07	86
$330.00	Aug 21	0.55	0.64	$0.60	15.0%	20	0.05	9.4K
$360.00	Jul 31	0.56	0.66	$0.61	16.4%	97	0.11	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 358 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 27	33.45	34.20	$33.83	2.2%	26	1.00	3
$341.00	Jul 27	32.45	33.20	$32.83	2.3%	26	1.00	3
$344.00	Jul 27	29.40	30.50	$29.95	3.7%	7	1.00	1
$345.00	Jul 27	28.45	29.45	$28.95	3.5%	15	1.00	1
$346.00	Jul 27	27.45	28.20	$27.83	2.7%	35	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$391.00	Jul 29	16.90	17.50	$17.20	3.5%	4	1.00	--
$392.00	Jul 29	17.80	18.75	$18.27	5.2%	15	1.00	--
$393.00	Jul 29	18.75	19.70	$19.23	4.9%	25	1.00	--
$394.00	Jul 29	19.45	20.65	$20.05	6.0%	14	1.00	--
$399.00	Jul 29	24.50	25.60	$25.05	4.4%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 782 active (total vol 38.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 27	0.21	0.26	$0.24	20.8%	2.7K	0.24	1.0K
$375.00	Jul 31	3.60	3.85	$3.73	6.7%	1.1K	0.47	1.1K
$375.00	Aug 3	4.05	4.30	$4.18	6.0%	1.0K	0.47	53
$385.00	Aug 7	2.01	2.13	$2.07	5.8%	857	0.24	1.1K
$376.00	Jul 27	0.07	0.09	$0.08	25.0%	837	0.10	484

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	0.98	1.09	$1.04	10.6%	2.7K	0.08	1.6K
$370.00	Aug 21	6.45	6.65	$6.55	3.1%	2.2K	0.41	16.2K
$370.00	Jul 27	0.05	0.06	$0.06	16.7%	1.4K	0.05	1.3K
$367.00	Jul 27	0.00	0.07	$0.04	175.0%	811	0.03	1.1K
$371.00	Jul 29	1.73	1.89	$1.81	8.8%	745	0.35	266

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 145 strikes (avg 219.4%, max 761.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 27	Sep 4	189.0%	23.8%	694.7%	4	6
$408.00	Jul 27	Aug 28	134.0%	22.6%	492.3%	--	23
$340.00	Jul 27	Aug 21	154.3%	26.9%	473.3%	26	50
$412.00	Jul 27	Aug 21	132.8%	23.7%	459.9%	50	11
$410.00	Jul 27	Sep 4	126.8%	22.8%	456.4%	3	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 27	Sep 4	270.5%	31.4%	761.4%	7	5
$325.00	Jul 27	Aug 28	187.6%	29.0%	547.4%	1	7.2K
$347.00	Jul 27	Sep 4	153.9%	24.0%	541.8%	1	57
$330.00	Jul 27	Sep 4	168.7%	26.7%	531.2%	12	62
$340.00	Jul 27	Sep 4	154.3%	25.1%	515.1%	3	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 476 found (best R:R 49.00, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$415.00	$420.00	Aug 21	$0.10	$4.90	$0.10	49.00	$415.10
$410.00	$415.00	Aug 14	$0.12	$4.88	$0.12	40.67	$410.12
$420.00	$425.00	Aug 28	$0.13	$4.87	$0.13	37.46	$420.13
$420.00	$435.00	Sep 4	$0.44	$14.56	$0.44	33.09	$420.44
$412.00	$415.00	Aug 21	$0.13	$2.87	$0.13	22.08	$412.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$335.00	Aug 7	$0.10	$4.90	$0.10	49.00	$339.90
$335.00	$330.00	Aug 14	$0.12	$4.88	$0.12	40.67	$334.88
$320.00	$315.00	Aug 28	$0.12	$4.88	$0.12	40.67	$319.88
$320.00	$310.00	Sep 4	$0.25	$9.75	$0.25	39.00	$319.75
$330.00	$325.00	Aug 21	$0.13	$4.87	$0.13	37.46	$329.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 614 found (best R:R 79.00, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$350.00	Jul 31	$19.75	$19.75	$0.25	79.00	$349.75
$325.00	$330.00	Aug 21	$4.90	$4.90	$0.10	49.00	$329.90
$335.00	$344.00	Aug 7	$8.80	$8.80	$0.20	44.00	$343.80
$320.00	$325.00	Aug 21	$4.88	$4.88	$0.12	40.67	$324.88
$330.00	$335.00	Aug 14	$4.87	$4.87	$0.13	37.46	$334.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$395.00	Aug 7	$4.87	$4.87	$0.13	37.46	$395.13
$408.00	$400.00	Aug 14	$7.75	$7.75	$0.25	31.00	$400.25
$420.00	$415.00	Aug 21	$4.63	$4.63	$0.37	12.51	$415.37
$403.00	$401.00	Aug 21	$1.85	$1.85	$0.15	12.33	$401.15
$400.00	$395.00	Aug 14	$4.61	$4.61	$0.39	11.82	$395.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $0.63, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$404.00	Jul 29	Jul 31	$0.05	37.7%	32.9%
$390.00	Jul 27	Jul 29	$0.06	75.0%	28.2%
$388.00	Jul 27	Jul 29	$0.09	73.8%	27.3%
$412.00	Jul 27	Jul 29	$0.09	132.8%	57.5%
$445.00	Jul 31	Aug 7	$0.09	56.4%	42.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$398.00	Jul 27	Jul 31	$0.05	89.1%	28.9%
$390.00	Jul 29	Jul 31	$0.05	28.2%	25.4%
$315.00	Jul 31	Aug 5	$0.05	64.3%	47.4%
$344.00	Jul 27	Jul 29	$0.06	116.4%	49.0%
$349.00	Jul 27	Jul 29	$0.06	97.8%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.35% of stock, avg 5.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$374.00	Jul 27	$0.61	$0.68	$1.29	$372.71	$375.29	0.35%
$375.00	Jul 27	$0.24	$1.31	$1.55	$373.45	$376.55	0.41%
$373.00	Jul 27	$1.25	$0.33	$1.58	$371.42	$374.58	0.42%
$372.00	Jul 27	$2.06	$0.16	$2.22	$369.78	$374.22	0.59%
$376.00	Jul 27	$0.08	$2.19	$2.27	$373.73	$378.27	0.61%
$371.00	Jul 27	$2.92	$0.09	$3.01	$367.99	$374.01	0.81%
$377.00	Jul 27	$0.03	$3.23	$3.26	$373.74	$380.26	0.87%
$378.00	Jul 27	$0.02	$3.93	$3.95	$374.05	$381.95	1.06%
$370.00	Jul 27	$3.95	$0.06	$4.01	$365.99	$374.01	1.07%
$369.00	Jul 27	$4.97	$0.05	$5.02	$363.98	$374.02	1.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.04% of stock, avg 2.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$376.00	$370.00	Jul 27	$0.08	$0.06	$0.14	$369.86	$376.14
$376.00	$371.00	Jul 27	$0.08	$0.09	$0.17	$370.83	$376.17
$376.00	$372.00	Jul 27	$0.08	$0.16	$0.24	$371.76	$376.24
$375.00	$370.00	Jul 27	$0.24	$0.06	$0.30	$369.70	$375.30
$375.00	$371.00	Jul 27	$0.24	$0.09	$0.33	$370.67	$375.33
$375.00	$372.00	Jul 27	$0.24	$0.16	$0.40	$371.60	$375.40
$376.00	$373.00	Jul 27	$0.08	$0.33	$0.41	$372.59	$376.41
$375.00	$373.00	Jul 27	$0.24	$0.33	$0.57	$372.43	$375.57
$374.00	$370.00	Jul 27	$0.61	$0.06	$0.67	$369.33	$374.67
$374.00	$371.00	Jul 27	$0.61	$0.09	$0.70	$370.30	$374.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 513 found (best R:R 34.71, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	335/340	Aug 21	$4.86	$0.14	34.71	$325.14	$339.86
330/335	340/345	Aug 21	$4.82	$0.18	26.78	$330.18	$344.82
325/330	340/345	Aug 21	$4.78	$0.22	21.73	$325.22	$344.78
335/340	345/350	Aug 21	$4.74	$0.26	18.23	$335.26	$349.74
330/335	345/350	Aug 21	$4.64	$0.36	12.89	$330.36	$349.64
335/340	344/359	Aug 7	$13.91	$1.09	12.76	$326.09	$357.91
325/330	345/350	Aug 21	$4.60	$0.40	11.50	$325.40	$349.60
368/369	371/372	Aug 3	$0.90	$0.10	9.00	$368.10	$371.90
368/369	374/375	Aug 10	$0.90	$0.10	9.00	$368.10	$374.90
356/357	365/366	Aug 14	$0.90	$0.10	9.00	$356.10	$365.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Aug 14	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Aug 21	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 28	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 28	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Jul 29	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$320.00	$330.00	Sep 4	$0.09	$9.91	110.11
$310.00	$315.00	$320.00	Aug 28	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Aug 28	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 31	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 14	$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. 390 found (best net $-4.60, 384 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$4.60	$15.40
$425.00	$440.00	1:2	Aug 3	-$0.04	$14.96
$420.00	$435.00	1:2	Sep 4	-$0.05	$14.95
$344.00	$359.00	1:2	Aug 7	-$3.21	$11.79
$412.00	$420.00	1:2	Jul 27	-$0.07	$7.93

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	$320.00	1:2	Aug 5	-$0.03	$9.97
$320.00	$310.00	1:2	Sep 4	-$0.22	$9.78
$330.00	$320.00	1:2	Sep 4	-$0.38	$9.62
$387.00	$379.00	1:2	Aug 5	-$1.91	$6.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 241 found (best yield 3.08%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$374.00	Sep 4	$11.50	0.51	0.0%	3.08%	3.10%	3	4
$375.00	Sep 4	$11.00	0.50	0.3%	2.94%	3.24%	1	3
$376.00	Sep 4	$10.45	0.49	0.6%	2.79%	3.36%	1	--
$374.00	Aug 28	$10.30	0.51	0.0%	2.75%	2.78%	5	558
$377.00	Sep 4	$9.95	0.47	0.8%	2.66%	3.49%	1	--
$375.00	Aug 28	$9.75	0.49	0.3%	2.61%	2.90%	14	487
$378.00	Sep 4	$9.45	0.46	1.1%	2.53%	3.62%	2	2
$376.00	Aug 28	$9.25	0.48	0.6%	2.47%	3.04%	2	22
$374.00	Aug 21	$9.10	0.51	0.0%	2.43%	2.46%	7	670
$377.00	Aug 28	$8.75	0.47	0.8%	2.34%	3.17%	1	93

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 19,365

Total Puts 19,501

Put/Call Ratio 1.01

Net Difference -136

Prior's Put/Call Breakdown

Total Calls 37,599

Total Puts 17,361

Put/Call Ratio 0.46

Net Difference 20,238

Prior 7-Day Put/Call Summary

Total Calls 521,025

Total Puts 564,898

Average Put/Call Ratio 1.22

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