GLD - Options Database

GLD

SPDR Gold Shares

$373.98 +0.56%

(7/27 13:00) ◀

Monday, July 27, 2026 (2:00pm)

▶ (7/27 15:00)

◀ 7/27 14:00 ▶

Option Volume

Detail

ℹ

Current (07/27 2:00pm) 84,182

Calls: 54,650 (65%)

Puts: 29,532 (35%)

Prior (07/24) 54,960

Calls: 37,599 (68%)

Puts: 17,361 (32%)

Current vs Prior +53.17%

Calls: +45.35% (Calls)

Puts: +70.11% (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 -45.74%

Calls: -26.58%

Puts: -63.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 2:00pm) $25.72M

Calls: $16.10M (63%)

Puts: $9.62M (37%)

Prior (07/24) $12.96M

Calls: $9.02M (70%)

Puts: $3.94M (30%)

Current vs Prior +98.48%

Calls: +78.49%

Puts: +144.32%

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 -77.27%

Calls: -18.74%

Puts: -89.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 2:00pm) 0.54

Prior (07/24) 0.46

Current vs Prior +17.03%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -55.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 2:00pm) 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 0.38% | 1.71%2.33% | 3.35%4.80% | 6.93%

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

Current vs Prior +10.30% | +43.43%+580.60% | +29.19%-5.59% | -3.52%

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

Current vs 7-Day Avg -66.04% | +1.75%+103.05% | +18.15%+48.00% | +3.42%

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

Current vs 7-Day Eod +10.30% | +43.43%-9.12% | -6.32%-4.49% | -3.06%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.68% | 6.15%

Calls: 36.27% | 7.18%

Puts: 23.08% | 5.12%

Prior 36.19% | 7.44%

Calls: 45.95% | 7.36%

Puts: 26.42% | 7.51%

Current vs Prior -17.99% | -17.34%

Prior 7-Day Avg 14.06% | 7.65%

Calls: 15.61% | 7.78%

Puts: 12.50% | 7.53%

Current vs 7-Day Avg +111.14% | -19.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($16.10M). Elevated premium activity with dollar volume up 98% vs prior. Above-average activity with volume up 53% vs prior. Bullish P/C ratio of 0.54.

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
14:00	BULLISH	BULLISH	BULLISH
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 711 of results (avg 4.4%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 31	58.75	59.40	$59.08	1.1%	--	1.00	17
$350.00	Aug 21	26.65	26.95	$26.80	1.1%	--	0.85	311
$315.00	Aug 21	59.70	60.40	$60.05	1.2%	--	1.00	60
$340.00	Aug 21	35.70	36.15	$35.92	1.3%	--	0.91	47
$300.00	Aug 21	74.50	75.45	$74.97	1.3%	--	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 27	30.80	31.25	$31.03	1.5%	25	1.00	--
$420.00	Jul 31	45.80	46.50	$46.15	1.5%	1	1.00	5
$425.00	Aug 7	50.80	51.60	$51.20	1.6%	1	0.98	--
$395.00	Aug 14	21.70	22.05	$21.88	1.6%	--	0.85	16
$419.00	Jul 27	44.80	45.55	$45.18	1.7%	14	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.65, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 31	0.06	0.07	$0.07	14.3%	481	0.02	7.8K
$393.00	Jul 31	0.14	0.17	$0.16	18.8%	3	0.04	1.9K
$440.00	Aug 21	0.15	0.17	$0.16	12.5%	50	0.02	3.0K
$392.00	Jul 31	0.17	0.20	$0.19	15.8%	81	0.04	792
$390.00	Jul 31	0.25	0.28	$0.27	11.1%	143	0.06	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.00	Jul 31	0.10	0.12	$0.11	18.2%	24	0.02	1.1K
$354.00	Jul 31	0.21	0.25	$0.23	17.4%	1	0.04	1.1K
$355.00	Jul 31	0.25	0.28	$0.27	11.1%	509	0.05	701
$356.00	Jul 31	0.28	0.33	$0.31	16.1%	13	0.06	880
$357.00	Jul 31	0.33	0.37	$0.35	11.4%	14	0.07	293

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 389 found (avg delta 0.81, 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%	34	1.00	3
$341.00	Jul 27	32.50	33.15	$32.83	2.0%	110	1.00	3
$342.00	Jul 27	31.50	32.50	$32.00	3.1%	84	1.00	3
$343.00	Jul 27	30.50	31.20	$30.85	2.3%	23	1.00	2
$344.00	Jul 27	29.55	30.15	$29.85	2.0%	44	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$413.00	Jul 27	38.80	39.55	$39.17	1.9%	17	1.00	--
$414.00	Jul 27	39.80	40.55	$40.17	1.9%	18	1.00	--
$415.00	Jul 27	40.80	41.55	$41.18	1.8%	3	1.00	--
$416.00	Jul 27	41.80	42.55	$42.18	1.8%	10	1.00	--
$417.00	Jul 27	42.80	43.55	$43.18	1.7%	47	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 958 active (total vol 83.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 27	0.08	0.12	$0.10	40.0%	5.1K	0.17	1.0K
$376.00	Aug 3	3.55	3.75	$3.65	5.5%	3.3K	0.43	56
$377.00	Jul 27	0.02	0.03	$0.03	33.3%	3.2K	0.04	1.6K
$376.00	Jul 31	3.10	3.30	$3.20	6.2%	3.1K	0.43	1.3K
$375.00	Jul 31	3.55	3.75	$3.65	5.5%	2.4K	0.47	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	0.94	1.01	$0.98	7.1%	2.8K	0.08	1.6K
$370.00	Aug 21	6.40	6.60	$6.50	3.1%	2.3K	0.41	16.2K
$370.00	Jul 27	0.00	0.01	$0.01	100.0%	1.7K	0.01	1.3K
$374.00	Jul 27	0.34	0.43	$0.39	23.1%	1.4K	0.51	116
$373.00	Jul 27	0.06	0.08	$0.07	28.6%	1.4K	0.15	206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 154 strikes (avg 401.6%, max 1323.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 27	Aug 28	358.2%	25.2%	1323.8%	5	2.3K
$435.00	Jul 27	Sep 4	359.1%	25.6%	1302.4%	2	36
$420.00	Jul 27	Sep 4	288.8%	23.8%	1112.0%	4	6
$409.00	Jul 27	Sep 4	209.6%	22.7%	822.9%	--	25
$418.00	Jul 27	Aug 7	286.7%	31.3%	815.1%	2	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 27	Sep 4	414.6%	31.1%	1235.3%	13	5
$305.00	Jul 27	Aug 28	447.0%	34.0%	1215.7%	2	34
$315.00	Jul 27	Sep 4	393.0%	30.0%	1211.2%	22	1
$420.00	Jul 27	Aug 21	288.8%	24.7%	1071.0%	14	24
$325.00	Jul 27	Sep 4	287.7%	27.8%	935.0%	2	22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 49.00, avg 4.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$410.00	$415.00	Aug 14	$0.11	$4.89	$0.11	44.45	$410.11
$420.00	$425.00	Aug 28	$0.11	$4.89	$0.11	44.45	$420.11
$425.00	$430.00	Aug 28	$0.11	$4.89	$0.11	44.45	$425.11
$435.00	$440.00	Sep 4	$0.11	$4.89	$0.11	44.45	$435.11
$415.00	$420.00	Aug 21	$0.12	$4.88	$0.12	40.67	$415.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Sep 4	$0.10	$4.90	$0.10	49.00	$314.90
$335.00	$330.00	Aug 14	$0.11	$4.89	$0.11	44.45	$334.89
$348.00	$342.00	Aug 5	$0.14	$5.86	$0.14	41.86	$347.86
$330.00	$325.00	Aug 21	$0.12	$4.88	$0.12	40.67	$329.88
$325.00	$320.00	Aug 28	$0.12	$4.88	$0.12	40.67	$324.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 634 found (best R:R 129.77, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$347.00	Jul 31	$16.87	$16.87	$0.13	129.77	$346.87
$335.00	$344.00	Aug 7	$8.85	$8.85	$0.15	59.00	$343.85
$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
$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
$415.00	$410.00	Aug 28	$4.82	$4.82	$0.18	26.78	$410.18
$400.00	$395.00	Aug 7	$4.77	$4.77	$0.23	20.74	$395.23
$408.00	$400.00	Aug 14	$7.63	$7.63	$0.37	20.62	$400.37
$420.00	$415.00	Aug 21	$4.75	$4.75	$0.25	19.00	$415.25
$410.00	$405.00	Aug 21	$4.74	$4.74	$0.26	18.23	$405.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.67, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.00	Jul 27	Jul 29	$0.05	146.0%	37.2%
$435.00	Jul 27	Jul 29	$0.05	359.1%	84.8%
$340.00	Jul 27	Jul 29	$0.09	230.3%	50.8%
$341.00	Jul 27	Jul 29	$0.09	195.7%	52.6%
$389.00	Jul 27	Jul 29	$0.09	89.9%	27.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$388.00	Jul 27	Jul 29	$0.05	95.2%	27.7%
$392.00	Jul 27	Jul 29	$0.05	131.6%	30.0%
$397.00	Jul 27	Jul 31	$0.05	146.0%	27.6%
$398.00	Jul 27	Jul 31	$0.05	135.8%	28.0%
$344.00	Jul 27	Jul 29	$0.06	178.7%	49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 373 found (cheapest 0.20% of stock, avg 5.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$374.00	Jul 27	$0.35	$0.39	$0.74	$373.26	$374.74	0.20%
$373.00	Jul 27	$1.02	$0.07	$1.09	$371.91	$374.09	0.29%
$375.00	Jul 27	$0.10	$1.20	$1.30	$373.70	$376.30	0.35%
$372.00	Jul 27	$2.01	$0.02	$2.03	$369.97	$374.03	0.54%
$376.00	Jul 27	$0.04	$2.08	$2.12	$373.88	$378.12	0.57%
$371.00	Jul 27	$2.96	$0.01	$2.97	$368.03	$373.97	0.79%
$377.00	Jul 27	$0.03	$3.11	$3.14	$373.86	$380.14	0.84%
$370.00	Jul 27	$4.00	$0.01	$4.01	$365.99	$374.01	1.07%
$378.00	Jul 27	$0.02	$4.15	$4.17	$373.83	$382.17	1.12%
$369.00	Jul 27	$4.83	$0.02	$4.85	$364.15	$373.85	1.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.03% of stock, avg 2.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$376.00	$373.00	Jul 27	$0.04	$0.07	$0.11	$372.89	$376.11
$375.00	$373.00	Jul 27	$0.10	$0.07	$0.17	$372.83	$375.17
$374.00	$373.00	Jul 27	$0.35	$0.07	$0.42	$372.58	$374.42
$379.00	$369.00	Jul 29	$1.04	$1.21	$2.25	$366.75	$381.25
$379.00	$370.00	Jul 29	$1.04	$1.45	$2.49	$367.51	$381.49
$378.00	$369.00	Jul 29	$1.32	$1.21	$2.53	$366.47	$380.53
$378.00	$370.00	Jul 29	$1.32	$1.45	$2.77	$367.23	$380.77
$379.00	$371.00	Jul 29	$1.04	$1.75	$2.79	$368.21	$381.79
$377.00	$369.00	Jul 29	$1.62	$1.21	$2.83	$366.17	$379.83
$377.00	$370.00	Jul 29	$1.62	$1.45	$3.07	$366.93	$380.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 510 found (best R:R 24.00, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	335/340	Aug 21	$4.80	$0.20	24.00	$325.20	$339.80
330/335	340/345	Aug 21	$4.78	$0.22	21.73	$330.22	$344.78
335/340	345/350	Aug 21	$4.76	$0.24	19.83	$335.24	$349.76
325/330	340/345	Aug 21	$4.74	$0.26	18.23	$325.26	$344.74
340/345	350/355	Aug 14	$4.69	$0.31	15.13	$340.31	$354.69
330/335	345/350	Aug 21	$4.66	$0.34	13.71	$330.34	$349.66
335/340	350/355	Aug 14	$4.64	$0.36	12.89	$335.36	$354.64
325/330	345/350	Aug 21	$4.62	$0.38	12.16	$325.38	$349.62
330/335	350/355	Aug 14	$4.56	$0.44	10.36	$330.44	$354.56
368/369	371/372	Aug 3	$0.90	$0.10	9.00	$368.10	$371.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$425.00	$430.00	Aug 14	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Aug 28	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Aug 21	$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
$320.00	$325.00	$330.00	Jul 29	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Aug 14	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Aug 28	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Sep 4	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Aug 7	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 391 found (best net $-1.30, 385 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$353.00	$370.00	1:2	Sep 4	-$1.76	$15.24
$420.00	$435.00	1:2	Sep 4	-$0.02	$14.98
$425.00	$440.00	1:2	Aug 3	-$0.07	$14.93
$344.00	$359.00	1:2	Aug 7	-$3.15	$11.85
$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	-$1.30	$23.70
$320.00	$300.00	1:2	Aug 3	-$0.19	$19.81
$325.00	$315.00	1:2	Jul 27	-$0.03	$9.97
$330.00	$320.00	1:2	Aug 5	-$0.03	$9.97
$387.00	$379.00	1:2	Aug 5	-$1.88	$6.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 252 found (best yield 3.08%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$374.00	Sep 4	$11.50	0.52	0.0%	3.08%	3.08%	8	4
$375.00	Sep 4	$10.95	0.50	0.3%	2.93%	3.20%	2	3
$376.00	Sep 4	$10.45	0.49	0.5%	2.79%	3.33%	2	--
$374.00	Aug 28	$10.25	0.51	0.0%	2.74%	2.75%	28	558
$377.00	Sep 4	$9.95	0.47	0.8%	2.66%	3.47%	1	--
$375.00	Aug 28	$9.75	0.49	0.3%	2.61%	2.88%	20	487
$378.00	Sep 4	$9.45	0.46	1.1%	2.53%	3.60%	3	2
$376.00	Aug 28	$9.25	0.48	0.5%	2.47%	3.01%	2	22
$374.00	Aug 21	$9.05	0.51	0.0%	2.42%	2.43%	21	670
$377.00	Aug 28	$8.75	0.47	0.8%	2.34%	3.15%	16	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 54,650

Total Puts 29,532

Put/Call Ratio 0.54

Net Difference 25,118

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