GLD - Options Database

GLD

SPDR Gold Shares

$374.18 +0.61%

(7/27 11:00) ◀

Monday, July 27, 2026 (12:00pm)

▶ (7/27 13:00)

◀ 7/27 12:00 ▶

Option Volume

Detail

ℹ

Current (07/27 12:00pm) 61,957

Calls: 39,005 (63%)

Puts: 22,952 (37%)

Prior (07/24) 54,960

Calls: 37,599 (68%)

Puts: 17,361 (32%)

Current vs Prior +12.73%

Calls: +3.74% (Calls)

Puts: +32.20% (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 -60.06%

Calls: -47.60%

Puts: -71.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 12:00pm) $19.32M

Calls: $12.18M (63%)

Puts: $7.15M (37%)

Prior (07/24) $12.96M

Calls: $9.02M (70%)

Puts: $3.94M (30%)

Current vs Prior +49.12%

Calls: +34.95%

Puts: +81.62%

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 -82.92%

Calls: -38.56%

Puts: -92.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 12:00pm) 0.59

Prior (07/24) 0.46

Current vs Prior +27.44%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -51.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 12:00pm) 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 0.45% | 1.70%2.33% | 3.33%4.76% | 6.89%

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

Current vs Prior +30.57% | +42.23%+582.56% | +28.50%-6.49% | -4.13%

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

Current vs 7-Day Avg -59.80% | +0.90%+103.63% | +17.51%+46.60% | +2.77%

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

Current vs 7-Day Eod +30.57% | +42.23%-8.86% | -6.82%-5.40% | -3.68%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.54% | 6.13%

Calls: 20.97% | 6.21%

Puts: 18.10% | 6.06%

Prior 36.19% | 7.44%

Calls: 45.95% | 7.36%

Puts: 26.42% | 7.51%

Current vs Prior -46.01% | -17.61%

Prior 7-Day Avg 14.06% | 7.65%

Calls: 15.61% | 7.78%

Puts: 12.50% | 7.53%

Current vs 7-Day Avg +39.00% | -19.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($12.18M). Bullish P/C ratio of 0.59.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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	BULLISH	BULLISH
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 680 of results (avg 4.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 21	31.35	31.65	$31.50	1.0%	--	0.89	33
$315.00	Aug 21	59.95	60.55	$60.25	1.0%	--	0.98	60
$330.00	Jul 31	44.15	44.60	$44.38	1.0%	--	1.00	73
$340.00	Aug 21	35.95	36.35	$36.15	1.1%	--	0.92	47
$325.00	Aug 21	50.15	50.75	$50.45	1.2%	--	0.96	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	31.00	31.50	$31.25	1.6%	--	0.90	1.1K
$405.00	Jul 27	30.65	31.15	$30.90	1.6%	18	1.00	--
$400.00	Aug 21	26.35	26.80	$26.58	1.7%	9	0.87	7.6K
$375.00	Aug 21	8.45	8.60	$8.52	1.8%	8	0.51	4.5K
$395.00	Aug 14	21.45	21.85	$21.65	1.8%	--	0.85	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.70, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 31	0.25	0.30	$0.28	17.9%	112	0.06	1.8K
$425.00	Aug 21	0.26	0.31	$0.29	17.2%	4	0.03	4.3K
$420.00	Aug 21	0.34	0.39	$0.37	13.5%	15	0.04	5.0K
$395.00	Aug 5	0.35	0.40	$0.38	13.2%	1	0.07	10
$400.00	Aug 7	0.37	0.40	$0.39	7.7%	39	0.06	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	0.32	0.38	$0.35	17.1%	15	0.03	7.6K
$355.00	Aug 3	0.42	0.48	$0.45	13.3%	11	0.07	28
$346.00	Aug 7	0.45	0.53	$0.49	16.3%	5	0.06	37
$356.00	Aug 3	0.48	0.57	$0.52	17.3%	1	0.08	25
$352.00	Aug 5	0.49	0.59	$0.54	18.5%	5	0.07	9

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$344.00	Jul 27	29.60	30.65	$30.13	3.5%	20	1.00	1
$348.00	Jul 27	25.60	26.65	$26.13	4.0%	59	1.00	2
$349.00	Jul 27	24.60	25.65	$25.13	4.2%	59	1.00	3
$350.00	Jul 27	23.65	24.65	$24.15	4.1%	66	1.00	1
$351.00	Jul 27	22.60	23.65	$23.13	4.5%	71	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$378.00	Jul 27	3.45	4.35	$3.90	23.1%	24	1.00	122
$379.00	Jul 27	4.55	5.30	$4.93	15.2%	20	1.00	17
$380.00	Jul 27	5.70	6.40	$6.05	11.6%	25	1.00	113
$381.00	Jul 27	6.65	7.10	$6.88	6.5%	6	1.00	9
$382.00	Jul 27	7.35	8.40	$7.88	13.3%	26	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 844 active (total vol 61.6K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 27	0.18	0.23	$0.21	23.8%	3.2K	0.26	1.0K
$376.00	Jul 31	3.15	3.35	$3.25	6.2%	3.1K	0.44	1.3K
$376.00	Aug 3	3.65	3.90	$3.78	6.6%	3.0K	0.44	56
$373.00	Jul 31	4.75	4.95	$4.85	4.1%	2.2K	0.56	261
$373.00	Aug 3	5.25	5.45	$5.35	3.7%	2.2K	0.55	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	0.93	1.04	$0.99	11.1%	2.8K	0.08	1.6K
$370.00	Aug 21	6.30	6.50	$6.40	3.1%	2.3K	0.41	16.2K
$370.00	Jul 27	0.02	0.05	$0.04	75.0%	1.6K	0.04	1.3K
$373.00	Jul 27	0.14	0.18	$0.16	25.0%	879	0.20	206
$367.00	Jul 27	0.01	0.04	$0.03	100.0%	825	0.02	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 263.5%, max 929.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 27	Aug 28	259.3%	25.2%	929.9%	5	2.3K
$435.00	Jul 27	Sep 4	259.8%	25.6%	916.3%	2	36
$420.00	Jul 27	Sep 4	208.9%	23.7%	782.5%	4	6
$409.00	Jul 27	Sep 4	151.4%	22.6%	570.0%	--	25
$408.00	Jul 27	Aug 28	147.7%	22.5%	556.4%	--	23

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 27	Sep 4	301.9%	31.4%	860.2%	7	5
$420.00	Jul 27	Aug 21	208.9%	24.5%	754.2%	7	24
$325.00	Jul 27	Aug 28	209.7%	29.0%	622.1%	1	7.2K
$330.00	Jul 27	Sep 4	188.7%	26.8%	604.8%	12	62
$340.00	Jul 27	Sep 4	173.0%	25.0%	592.1%	4	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 49.00, avg 4.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$425.00	Aug 28	$0.10	$4.90	$0.10	49.00	$420.10
$415.00	$420.00	Aug 21	$0.12	$4.88	$0.12	40.67	$415.12
$410.00	$415.00	Aug 14	$0.13	$4.87	$0.13	37.46	$410.13
$435.00	$440.00	Sep 4	$0.13	$4.87	$0.13	37.46	$435.13
$420.00	$435.00	Sep 4	$0.44	$14.56	$0.44	33.09	$420.44

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
$325.00	$320.00	Aug 21	$0.10	$4.90	$0.10	49.00	$324.90
$330.00	$325.00	Aug 21	$0.11	$4.89	$0.11	44.45	$329.89
$320.00	$315.00	Aug 28	$0.11	$4.89	$0.11	44.45	$319.89
$320.00	$310.00	Sep 4	$0.23	$9.77	$0.23	42.48	$319.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 617 found (best R:R 137.89, avg 2.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$320.00	Aug 21	$4.90	$4.90	$0.10	49.00	$319.90
$320.00	$325.00	Aug 21	$4.90	$4.90	$0.10	49.00	$324.90
$330.00	$335.00	Aug 14	$4.88	$4.88	$0.12	40.67	$334.88
$335.00	$344.00	Aug 7	$8.75	$8.75	$0.25	35.00	$343.75
$330.00	$335.00	Aug 21	$4.83	$4.83	$0.17	28.41	$334.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$400.00	Aug 7	$24.82	$24.82	$0.18	137.89	$400.18
$408.00	$400.00	Aug 14	$7.84	$7.84	$0.16	49.00	$400.16
$400.00	$395.00	Aug 7	$4.75	$4.75	$0.25	19.00	$395.25
$405.00	$403.00	Aug 21	$1.90	$1.90	$0.10	19.00	$403.10
$400.00	$395.00	Aug 14	$4.68	$4.68	$0.32	14.62	$395.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $0.61, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$341.00	Jul 27	Jul 29	$0.05	180.0%	51.9%
$390.00	Jul 27	Jul 29	$0.05	82.0%	27.3%
$404.00	Jul 29	Jul 31	$0.05	37.8%	32.8%
$352.00	Jul 27	Jul 29	$0.06	97.5%	40.2%
$399.00	Jul 29	Jul 31	$0.06	36.3%	29.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 31	Aug 5	$0.05	64.1%	47.6%
$344.00	Jul 27	Jul 29	$0.06	130.5%	49.8%
$349.00	Jul 27	Jul 29	$0.06	109.9%	41.8%
$350.00	Jul 27	Jul 29	$0.07	105.8%	41.6%
$353.00	Jul 27	Jul 29	$0.08	111.0%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.28% of stock, avg 5.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$374.00	Jul 27	$0.62	$0.44	$1.06	$372.94	$375.06	0.28%
$375.00	Jul 27	$0.21	$1.05	$1.26	$373.74	$376.26	0.34%
$373.00	Jul 27	$1.30	$0.16	$1.46	$371.54	$374.46	0.39%
$376.00	Jul 27	$0.07	$1.95	$2.02	$373.98	$378.02	0.54%
$372.00	Jul 27	$2.22	$0.07	$2.29	$369.71	$374.29	0.61%
$377.00	Jul 27	$0.03	$2.95	$2.98	$374.02	$379.98	0.80%
$371.00	Jul 27	$3.18	$0.04	$3.22	$367.78	$374.22	0.86%
$378.00	Jul 27	$0.02	$3.90	$3.92	$374.08	$381.92	1.05%
$370.00	Jul 27	$4.13	$0.04	$4.17	$365.83	$374.17	1.11%
$379.00	Jul 27	$0.02	$4.93	$4.95	$374.05	$383.95	1.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.04% of stock, avg 2.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$376.00	$372.00	Jul 27	$0.07	$0.07	$0.14	$371.86	$376.14
$376.00	$373.00	Jul 27	$0.07	$0.16	$0.23	$372.77	$376.23
$375.00	$372.00	Jul 27	$0.21	$0.07	$0.28	$371.72	$375.28
$375.00	$373.00	Jul 27	$0.21	$0.16	$0.37	$372.63	$375.37
$376.00	$374.00	Jul 27	$0.07	$0.44	$0.51	$373.49	$376.51
$375.00	$374.00	Jul 27	$0.21	$0.44	$0.65	$373.35	$375.65
$379.00	$370.00	Jul 29	$1.08	$1.40	$2.48	$367.52	$381.48
$378.00	$370.00	Jul 29	$1.38	$1.40	$2.78	$367.22	$380.78
$379.00	$371.00	Jul 29	$1.08	$1.70	$2.78	$368.22	$381.78
$377.00	$370.00	Jul 29	$1.68	$1.40	$3.08	$366.92	$380.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 527 found (best R:R 32.33, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Aug 21	$4.85	$0.15	32.33	$330.15	$344.85
325/330	335/340	Aug 21	$4.76	$0.24	19.83	$325.24	$339.76
325/330	340/345	Aug 21	$4.76	$0.24	19.83	$325.24	$344.76
320/325	335/340	Aug 21	$4.75	$0.25	19.00	$320.25	$339.75
320/325	340/345	Aug 21	$4.75	$0.25	19.00	$320.25	$344.75
335/340	345/350	Aug 21	$4.70	$0.30	15.67	$335.30	$349.70
330/335	345/350	Aug 21	$4.67	$0.33	14.15	$330.33	$349.67
335/340	344/359	Aug 7	$14.00	$1.00	14.00	$326.00	$358.00
325/330	345/350	Aug 21	$4.58	$0.42	10.90	$325.42	$349.58
320/325	345/350	Aug 21	$4.57	$0.43	10.63	$320.43	$349.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Aug 28	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Aug 14	$0.07	$4.93	70.43
$320.00	$325.00	$330.00	Aug 21	$0.08	$4.92	61.50
$381.00	$384.00	$387.00	Aug 10	$0.06	$2.94	49.00
$315.00	$320.00	$325.00	Jul 31	$0.14	$4.86	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 29	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	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 7	$0.06	$4.94	82.33
$310.00	$320.00	$330.00	Sep 4	$0.12	$9.88	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. 396 found (best net $-1.21, 388 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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	-$3.25	$11.75
$420.00	$430.00	1:2	Jul 27	-$0.08	$9.92
$412.00	$419.00	1:2	Jul 27	-$0.05	$6.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$400.00	1:2	Aug 7	-$1.21	$23.79
$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	-$0.24	$9.76
$330.00	$320.00	1:2	Sep 4	-$0.35	$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 233 found (best yield 2.94%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Sep 4	$11.00	0.50	0.2%	2.94%	3.16%	1	3
$376.00	Sep 4	$10.50	0.49	0.5%	2.81%	3.29%	1	--
$377.00	Sep 4	$10.00	0.48	0.8%	2.67%	3.43%	1	--
$375.00	Aug 28	$9.80	0.50	0.2%	2.62%	2.84%	14	487
$378.00	Sep 4	$9.50	0.46	1.0%	2.54%	3.56%	2	2
$376.00	Aug 28	$9.30	0.48	0.5%	2.49%	2.97%	2	22
$377.00	Aug 28	$8.80	0.47	0.8%	2.35%	3.11%	1	93
$375.00	Aug 21	$8.65	0.49	0.2%	2.31%	2.53%	45	2.4K
$380.00	Sep 4	$8.60	0.43	1.6%	2.30%	3.85%	1	1
$378.00	Aug 28	$8.30	0.45	1.0%	2.22%	3.24%	5	35

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 39,005

Total Puts 22,952

Put/Call Ratio 0.59

Net Difference 16,053

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