GLD - Options Database

GLD

SPDR Gold Shares

$374.33 +0.65%

(7/27 12:00) ◀

Monday, July 27, 2026 (1:00pm)

▶ (7/27 14:00)

◀ 7/27 13:00 ▶

Option Volume

Detail

ℹ

Current (07/27 1:00pm) 76,551

Calls: 49,927 (65%)

Puts: 26,624 (35%)

Prior (07/24) 54,960

Calls: 37,599 (68%)

Puts: 17,361 (32%)

Current vs Prior +39.28%

Calls: +32.79% (Calls)

Puts: +53.36% (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 -50.65%

Calls: -32.92%

Puts: -67.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 1:00pm) $23.90M

Calls: $15.70M (66%)

Puts: $8.20M (34%)

Prior (07/24) $12.96M

Calls: $9.02M (70%)

Puts: $3.94M (30%)

Current vs Prior +84.46%

Calls: +74.05%

Puts: +108.31%

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 -78.87%

Calls: -20.76%

Puts: -91.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 1:00pm) 0.53

Prior (07/24) 0.46

Current vs Prior +15.49%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -56.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 1:00pm) 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 0.42% | 1.72%2.32% | 3.33%4.76% | 6.87%

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

Current vs Prior +24.27% | +43.74%+578.41% | +28.56%-6.36% | -4.35%

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

Current vs 7-Day Avg -61.74% | +1.97%+102.39% | +17.56%+46.79% | +2.53%

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

Current vs 7-Day Eod +24.27% | +43.74%-9.41% | -6.79%-5.27% | -3.90%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.59% | 7.00%

Calls: 28.57% | 7.74%

Puts: 14.61% | 6.25%

Prior 36.19% | 7.44%

Calls: 45.95% | 7.36%

Puts: 26.42% | 7.51%

Current vs Prior -40.34% | -5.91%

Prior 7-Day Avg 14.06% | 7.65%

Calls: 15.61% | 7.78%

Puts: 12.50% | 7.53%

Current vs 7-Day Avg +53.59% | -8.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($15.70M). Elevated premium activity with dollar volume up 84% vs prior. Bullish P/C ratio of 0.53.

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
13:00	BULLISH	BULLISH	BULLISH
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 691 of results (avg 4.6%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Aug 21	60.35	61.10	$60.73	1.2%	--	0.98	60
$330.00	Aug 14	45.20	45.85	$45.53	1.4%	--	0.97	34
$300.00	Aug 21	74.95	76.05	$75.50	1.5%	--	0.99	36
$320.00	Jul 31	54.40	55.20	$54.80	1.5%	--	0.99	15
$315.00	Jul 31	59.25	60.15	$59.70	1.5%	--	0.99	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$403.00	Aug 21	28.95	29.25	$29.10	1.0%	--	0.89	18
$405.00	Aug 21	30.80	31.15	$30.98	1.1%	--	0.90	1.1K
$400.00	Aug 21	26.20	26.50	$26.35	1.1%	9	0.86	7.6K
$398.00	Aug 21	24.40	24.70	$24.55	1.2%	--	0.84	10
$401.00	Aug 21	27.10	27.45	$27.28	1.3%	--	0.87	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.76, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$389.00	Jul 31	0.34	0.37	$0.36	8.3%	64	0.08	1.6K
$420.00	Aug 21	0.34	0.41	$0.38	18.4%	17	0.04	5.0K
$383.00	Jul 29	0.42	0.51	$0.47	19.1%	94	0.13	522
$408.00	Aug 14	0.43	0.51	$0.47	17.0%	--	0.06	22
$415.00	Aug 21	0.46	0.52	$0.49	12.2%	219	0.05	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 4	0.35	0.40	$0.38	13.2%	8	0.03	2
$325.00	Aug 21	0.40	0.46	$0.43	14.0%	18	0.04	8.0K
$365.00	Jul 29	0.45	0.54	$0.50	18.0%	184	0.12	642
$360.00	Jul 31	0.49	0.55	$0.52	11.5%	190	0.10	3.4K
$330.00	Aug 21	0.49	0.58	$0.53	17.0%	25	0.04	9.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$341.00	Jul 27	32.80	34.05	$33.42	3.7%	92	1.00	3
$343.00	Jul 27	31.05	32.05	$31.55	3.2%	21	1.00	2
$344.00	Jul 27	29.75	31.05	$30.40	4.3%	20	1.00	1
$348.00	Jul 27	25.90	27.05	$26.48	4.3%	73	1.00	2
$349.00	Jul 27	24.95	26.05	$25.50	4.3%	73	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$379.00	Jul 27	3.85	4.85	$4.35	23.0%	20	1.00	17
$380.00	Jul 27	5.30	5.95	$5.63	11.5%	25	1.00	113
$381.00	Jul 27	5.95	7.10	$6.53	17.6%	6	1.00	9
$382.00	Jul 27	7.30	7.85	$7.57	7.3%	26	1.00	14
$383.00	Jul 27	7.95	8.85	$8.40	10.7%	30	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 931 active (total vol 76.2K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 27	0.22	0.29	$0.26	26.9%	4.5K	0.33	1.0K
$376.00	Aug 3	3.80	3.95	$3.88	3.9%	3.2K	0.45	56
$376.00	Jul 31	3.30	3.50	$3.40	5.9%	3.1K	0.45	1.3K
$377.00	Jul 27	0.03	0.05	$0.04	50.0%	3.1K	0.06	1.6K
$375.00	Jul 31	3.80	4.00	$3.90	5.1%	2.3K	0.49	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	0.87	0.96	$0.92	9.8%	2.8K	0.08	1.6K
$370.00	Aug 21	6.15	6.35	$6.25	3.2%	2.3K	0.40	16.2K
$370.00	Jul 27	0.00	0.01	$0.01	100.0%	1.7K	0.01	1.3K
$374.00	Jul 27	0.29	0.36	$0.32	21.9%	1.1K	0.37	116
$373.00	Jul 27	0.08	0.10	$0.09	22.2%	980	0.14	206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 320.4%, max 1081.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 27	Aug 28	295.5%	25.0%	1081.3%	5	2.3K
$435.00	Jul 27	Sep 4	296.3%	25.5%	1063.0%	2	36
$420.00	Jul 27	Sep 4	237.8%	23.6%	906.2%	4	6
$409.00	Jul 27	Sep 4	172.1%	22.6%	660.6%	--	25
$418.00	Jul 27	Aug 7	236.0%	31.1%	659.0%	2	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 27	Sep 4	346.5%	30.4%	1039.8%	11	5
$420.00	Jul 27	Aug 21	237.8%	24.5%	871.9%	12	24
$325.00	Jul 27	Sep 4	241.0%	27.8%	767.7%	2	22
$347.00	Jul 27	Sep 4	200.3%	23.8%	742.1%	1	57
$330.00	Jul 27	Sep 4	216.9%	26.6%	714.1%	12	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 49.00, avg 4.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$415.00	$420.00	Aug 21	$0.11	$4.89	$0.11	44.45	$415.11
$420.00	$425.00	Aug 28	$0.11	$4.89	$0.11	44.45	$420.11
$425.00	$430.00	Aug 28	$0.12	$4.88	$0.12	40.67	$425.12
$435.00	$440.00	Sep 4	$0.12	$4.88	$0.12	40.67	$435.12
$410.00	$415.00	Aug 14	$0.13	$4.87	$0.13	37.46	$410.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$348.00	$342.00	Aug 5	$0.12	$5.88	$0.12	49.00	$347.88
$335.00	$330.00	Aug 14	$0.10	$4.90	$0.10	49.00	$334.90
$330.00	$325.00	Aug 21	$0.10	$4.90	$0.10	49.00	$329.90
$325.00	$320.00	Aug 28	$0.12	$4.88	$0.12	40.67	$324.88
$320.00	$315.00	Sep 4	$0.13	$4.87	$0.13	37.46	$319.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 641 found (best R:R 58.52, avg 2.20)

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	$4.88	$4.88	$0.12	40.67	$324.88
$330.00	$335.00	Aug 21	$4.88	$4.88	$0.12	40.67	$334.88
$335.00	$344.00	Aug 7	$8.77	$8.77	$0.23	38.13	$343.77
$355.00	$360.00	Jul 31	$4.87	$4.87	$0.13	37.46	$359.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$400.00	Aug 7	$24.58	$24.58	$0.42	58.52	$400.42
$430.00	$420.00	Aug 21	$9.77	$9.77	$0.23	42.48	$420.23
$415.00	$410.00	Aug 21	$4.77	$4.77	$0.23	20.74	$410.23
$405.00	$403.00	Aug 21	$1.88	$1.88	$0.12	15.67	$403.12
$408.00	$400.00	Aug 14	$7.47	$7.47	$0.53	14.09	$400.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 106 found (avg debit $0.63, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.00	Jul 27	Jul 29	$0.05	119.2%	36.1%
$390.00	Jul 27	Jul 29	$0.06	92.5%	27.8%
$340.00	Jul 27	Jul 29	$0.07	198.9%	52.7%
$352.00	Jul 27	Jul 29	$0.07	112.7%	40.0%
$353.00	Jul 27	Jul 29	$0.08	108.0%	39.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 31	Aug 5	$0.05	64.6%	47.6%
$344.00	Jul 27	Jul 29	$0.06	150.4%	50.6%
$351.00	Jul 27	Jul 29	$0.07	117.4%	40.4%
$352.00	Jul 27	Jul 29	$0.08	112.7%	40.0%
$353.00	Jul 27	Jul 29	$0.09	108.0%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 371 found (cheapest 0.27% of stock, avg 5.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$374.00	Jul 27	$0.70	$0.32	$1.02	$372.98	$375.02	0.27%
$375.00	Jul 27	$0.26	$0.89	$1.15	$373.85	$376.15	0.31%
$373.00	Jul 27	$1.57	$0.09	$1.66	$371.34	$374.66	0.44%
$376.00	Jul 27	$0.10	$1.64	$1.74	$374.26	$377.74	0.46%
$372.00	Jul 27	$2.58	$0.04	$2.62	$369.38	$374.62	0.70%
$377.00	Jul 27	$0.04	$2.60	$2.64	$374.36	$379.64	0.71%
$371.00	Jul 27	$3.48	$0.01	$3.49	$367.51	$374.49	0.93%
$378.00	Jul 27	$0.03	$3.53	$3.56	$374.44	$381.56	0.95%
$379.00	Jul 27	$0.02	$4.35	$4.37	$374.63	$383.37	1.17%
$370.00	Jul 27	$4.47	$0.01	$4.48	$365.52	$374.48	1.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.02% of stock, avg 2.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.00	$372.00	Jul 27	$0.04	$0.04	$0.08	$371.92	$377.08
$377.00	$373.00	Jul 27	$0.04	$0.09	$0.13	$372.87	$377.13
$376.00	$372.00	Jul 27	$0.10	$0.04	$0.14	$371.86	$376.14
$376.00	$373.00	Jul 27	$0.10	$0.09	$0.19	$372.81	$376.19
$375.00	$372.00	Jul 27	$0.26	$0.04	$0.30	$371.70	$375.30
$375.00	$373.00	Jul 27	$0.26	$0.09	$0.35	$372.65	$375.35
$377.00	$374.00	Jul 27	$0.04	$0.32	$0.36	$373.64	$377.36
$376.00	$374.00	Jul 27	$0.10	$0.32	$0.42	$373.58	$376.42
$375.00	$374.00	Jul 27	$0.26	$0.32	$0.58	$373.42	$375.58
$379.00	$370.00	Jul 29	$1.19	$1.33	$2.52	$367.48	$381.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 487 found (best R:R 22.81, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Aug 21	$4.79	$0.21	22.81	$330.21	$344.79
335/340	345/350	Aug 21	$4.75	$0.25	19.00	$335.25	$349.75
325/330	340/345	Aug 21	$4.73	$0.27	17.52	$325.27	$344.73
330/335	345/350	Aug 21	$4.68	$0.32	14.62	$330.32	$349.68
340/345	350/355	Aug 14	$4.65	$0.35	13.29	$340.35	$354.65
363/365	368/370	Aug 5	$1.85	$0.15	12.33	$363.15	$369.85
325/330	345/350	Aug 21	$4.62	$0.38	12.16	$325.38	$349.62
335/340	350/355	Aug 14	$4.58	$0.42	10.90	$335.42	$354.58
330/335	350/355	Aug 14	$4.52	$0.48	9.42	$330.48	$354.52
348/349	350/355	Aug 14	$4.52	$0.48	9.42	$344.48	$354.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 99.00, 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
$410.00	$415.00	$420.00	Aug 28	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 14	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 21	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Aug 28	$0.06	$4.94	82.33

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	Jul 31	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Aug 7	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Aug 28	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	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. 403 found (best net $-1.34, 395 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$353.00	$370.00	1:2	Sep 4	-$1.66	$15.34
$425.00	$440.00	1:2	Aug 3	-$0.04	$14.96
$420.00	$435.00	1:2	Sep 4	-$0.04	$14.96
$344.00	$359.00	1:2	Aug 7	-$3.40	$11.60
$420.00	$430.00	1:2	Jul 27	-$0.08	$9.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$400.00	1:2	Aug 7	-$1.34	$23.66
$325.00	$310.00	1:2	Jul 27	-$0.03	$14.97
$330.00	$320.00	1:2	Aug 5	-$0.03	$9.97
$387.00	$379.00	1:2	Aug 5	-$1.60	$6.40
$348.00	$342.00	1:2	Aug 5	-$0.10	$5.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 245 found (best yield 2.98%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Sep 4	$11.15	0.51	0.2%	2.98%	3.16%	2	3
$376.00	Sep 4	$10.60	0.49	0.5%	2.83%	3.28%	1	--
$377.00	Sep 4	$10.10	0.48	0.7%	2.70%	3.41%	1	--
$375.00	Aug 28	$9.85	0.50	0.2%	2.63%	2.81%	15	487
$378.00	Sep 4	$9.60	0.47	1.0%	2.56%	3.55%	3	2
$376.00	Aug 28	$9.40	0.49	0.5%	2.51%	2.96%	2	22
$377.00	Aug 28	$8.90	0.47	0.7%	2.38%	3.09%	1	93
$375.00	Aug 21	$8.75	0.50	0.2%	2.34%	2.52%	52	2.4K
$380.00	Sep 4	$8.70	0.44	1.5%	2.32%	3.84%	1	1
$378.00	Aug 28	$8.45	0.46	1.0%	2.26%	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 49,927

Total Puts 26,624

Put/Call Ratio 0.53

Net Difference 23,303

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