GLD - Options Database

GLD

SPDR Gold Shares

$374.15 +0.61%

(7/27 14:00) ◀

Monday, July 27, 2026 (3:00pm)

▶ (7/27 15:11)

◀ 7/27 15:00 ▶

Option Volume

Detail

ℹ

Current (07/27 3:00pm) 95,788

Calls: 59,637 (62%)

Puts: 36,151 (38%)

Prior (07/24) 106,848

Calls: 64,263 (60%)

Puts: 42,585 (40%)

Current vs Prior -10.35%

Calls: -7.20% (Calls)

Puts: -15.11% (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 -38.25%

Calls: -19.88%

Puts: -55.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:00pm) $51.74M

Calls: $17.92M (35%)

Puts: $33.81M (65%)

Prior (07/24) $58.84M

Calls: $13.19M (22%)

Puts: $45.65M (78%)

Current vs Prior -12.07%

Calls: +35.85%

Puts: -25.93%

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 -54.27%

Calls: -9.55%

Puts: -63.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:00pm) 0.61

Prior (07/24) 0.66

Current vs Prior -8.52%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -50.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 3:00pm) 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 0.35% | 1.68%2.30% | 3.31%4.76% | 6.89%

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

Current vs Prior +1.66% | +40.24%+572.53% | +27.80%-6.47% | -4.11%

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

Current vs 7-Day Avg -68.70% | -0.52%+100.64% | +16.87%+46.63% | +2.78%

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

Current vs 7-Day Eod +1.66% | +40.24%-10.20% | -7.33%-5.38% | -3.66%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.18% | 5.98%

Calls: 25.00% | 4.35%

Puts: 39.36% | 7.62%

Prior 36.19% | 7.44%

Calls: 45.95% | 7.36%

Puts: 26.42% | 7.51%

Current vs Prior -11.08% | -19.62%

Prior 7-Day Avg 14.06% | 7.65%

Calls: 15.61% | 7.78%

Puts: 12.50% | 7.53%

Current vs 7-Day Avg +128.92% | -21.87%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($33.81M). Bullish P/C ratio of 0.61.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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
15:00	BEARISH	BULLISH	BULLISH
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 706 of results (avg 4.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 27	73.65	74.45	$74.05	1.1%	2	1.00	--
$315.00	Aug 21	59.90	60.60	$60.25	1.2%	--	0.98	60
$320.00	Aug 21	55.05	55.70	$55.38	1.2%	--	0.97	28
$315.00	Jul 31	58.90	59.60	$59.25	1.2%	--	1.00	17
$340.00	Aug 21	35.90	36.35	$36.13	1.2%	--	0.92	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 27	70.55	71.35	$70.95	1.1%	1	1.00	--
$400.00	Aug 21	26.45	26.75	$26.60	1.1%	20	0.86	7.6K
$440.00	Jul 27	65.60	66.35	$65.97	1.1%	1	1.00	--
$410.00	Aug 21	35.75	36.20	$35.98	1.3%	711	0.92	1.6K
$405.00	Jul 27	30.65	31.05	$30.85	1.3%	27	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 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%	482	0.02	7.8K
$391.00	Jul 31	0.21	0.24	$0.22	13.6%	212	0.05	493
$390.00	Jul 31	0.26	0.29	$0.28	10.7%	175	0.06	1.8K
$425.00	Aug 21	0.26	0.31	$0.29	17.2%	6	0.03	4.3K
$420.00	Aug 21	0.35	0.40	$0.38	13.2%	18	0.04	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.00	Jul 31	0.10	0.11	$0.11	9.1%	24	0.02	1.1K
$348.00	Jul 31	0.10	0.12	$0.11	18.2%	35	0.02	878
$354.00	Jul 31	0.20	0.23	$0.22	13.6%	18	0.04	1.1K
$355.00	Jul 31	0.23	0.27	$0.25	16.0%	521	0.05	701
$356.00	Jul 31	0.26	0.30	$0.28	14.3%	24	0.06	880

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 27	73.65	74.45	$74.05	1.1%	2	1.00	--
$340.00	Jul 27	33.65	34.40	$34.03	2.2%	34	1.00	3
$341.00	Jul 27	32.65	33.50	$33.08	2.6%	140	1.00	3
$342.00	Jul 27	31.65	32.50	$32.08	2.6%	114	1.00	3
$343.00	Jul 27	30.60	31.50	$31.05	2.9%	23	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$396.00	Jul 31	21.70	22.10	$21.90	1.8%	4	1.00	--
$397.00	Jul 31	22.50	23.50	$23.00	4.3%	4	1.00	1
$398.00	Jul 31	23.55	24.40	$23.98	3.5%	8	1.00	12
$399.00	Jul 31	24.60	25.35	$24.98	3.0%	8	1.00	5
$400.00	Jul 31	25.60	26.30	$25.95	2.7%	7	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 990 active (total vol 94.0K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 27	0.04	0.11	$0.08	87.5%	5.5K	0.16	1.0K
$376.00	Aug 3	3.60	3.80	$3.70	5.4%	3.3K	0.44	56
$377.00	Jul 27	0.00	0.02	$0.01	200.0%	3.2K	0.02	1.6K
$376.00	Jul 31	3.15	3.30	$3.22	4.7%	3.2K	0.44	1.3K
$375.00	Jul 31	3.65	3.80	$3.72	4.0%	2.4K	0.48	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	0.90	1.00	$0.95	10.5%	2.9K	0.08	1.6K
$370.00	Aug 21	6.25	6.50	$6.38	3.9%	2.3K	0.41	16.2K
$373.00	Jul 27	0.02	0.05	$0.04	75.0%	1.8K	0.09	206
$370.00	Jul 27	0.00	0.01	$0.01	100.0%	1.7K	0.01	1.3K
$374.00	Jul 27	0.18	0.30	$0.24	50.0%	1.6K	0.43	116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 160 strikes (avg 559.9%, max 1816.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 27	Aug 28	480.8%	25.1%	1816.1%	5	2.3K
$435.00	Jul 27	Sep 4	473.2%	25.5%	1753.6%	2	36
$420.00	Jul 27	Sep 4	387.4%	23.7%	1533.7%	4	6
$300.00	Jul 27	Aug 21	589.0%	37.7%	1461.2%	2	36
$409.00	Jul 27	Sep 4	280.9%	22.7%	1139.1%	--	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 27	Sep 4	541.6%	30.0%	1704.3%	22	1
$310.00	Jul 27	Sep 4	559.0%	31.1%	1694.6%	13	5
$305.00	Jul 27	Aug 28	547.9%	34.0%	1512.7%	8	34
$420.00	Jul 27	Aug 21	387.4%	24.6%	1472.5%	59	24
$440.00	Jul 27	Aug 21	436.6%	28.7%	1420.2%	1.2K	767

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 49.00, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$410.00	$415.00	Aug 14	$0.10	$4.90	$0.10	49.00	$410.10
$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
$420.00	$435.00	Sep 4	$0.45	$14.55	$0.45	32.33	$420.45
$412.00	$415.00	Aug 21	$0.12	$2.88	$0.12	24.00	$412.12

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
$315.00	$310.00	Sep 4	$0.10	$4.90	$0.10	49.00	$314.90
$325.00	$320.00	Aug 21	$0.11	$4.89	$0.11	44.45	$324.89
$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. 636 found (best R:R 165.67, avg 2.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$344.00	Aug 7	$8.85	$8.85	$0.15	59.00	$343.85
$330.00	$335.00	Aug 14	$4.87	$4.87	$0.13	37.46	$334.87
$315.00	$320.00	Aug 21	$4.87	$4.87	$0.13	37.46	$319.87
$325.00	$330.00	Aug 21	$4.85	$4.85	$0.15	32.33	$329.85
$330.00	$335.00	Aug 21	$4.82	$4.82	$0.18	26.78	$334.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$400.00	Aug 7	$24.85	$24.85	$0.15	165.67	$400.15
$440.00	$430.00	Aug 21	$9.85	$9.85	$0.15	65.67	$430.15
$408.00	$400.00	Aug 14	$7.80	$7.80	$0.20	39.00	$400.20
$400.00	$395.00	Aug 7	$4.82	$4.82	$0.18	26.78	$395.18
$410.00	$405.00	Aug 21	$4.68	$4.68	$0.32	14.62	$405.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.65, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$341.00	Jul 27	Jul 29	$0.05	264.4%	53.4%
$346.00	Jul 27	Jul 29	$0.07	266.7%	44.7%
$389.00	Jul 27	Jul 29	$0.08	119.8%	27.5%
$390.00	Jul 27	Jul 29	$0.09	142.4%	29.8%
$340.00	Jul 27	Jul 29	$0.10	272.1%	51.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.00	Jul 27	Jul 31	$0.05	195.3%	27.2%
$344.00	Jul 27	Jul 29	$0.06	241.5%	50.7%
$350.00	Jul 27	Jul 29	$0.06	195.7%	41.5%
$353.00	Jul 27	Jul 29	$0.06	172.7%	36.9%
$351.00	Jul 27	Jul 29	$0.07	188.0%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 381 found (cheapest 0.16% of stock, avg 5.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$374.00	Jul 27	$0.36	$0.24	$0.60	$373.40	$374.60	0.16%
$375.00	Jul 27	$0.08	$0.94	$1.02	$373.98	$376.02	0.27%
$373.00	Jul 27	$1.15	$0.04	$1.19	$371.81	$374.19	0.32%
$376.00	Jul 27	$0.03	$1.87	$1.90	$374.10	$377.90	0.51%
$372.00	Jul 27	$2.20	$0.01	$2.21	$369.79	$374.21	0.59%
$377.00	Jul 27	$0.01	$3.11	$3.12	$373.88	$380.12	0.83%
$371.00	Jul 27	$3.21	$0.01	$3.22	$367.78	$374.22	0.86%
$370.00	Jul 27	$4.03	$0.01	$4.04	$365.96	$374.04	1.08%
$378.00	Jul 27	$0.01	$4.03	$4.04	$373.96	$382.04	1.08%
$379.00	Jul 27	$0.01	$4.88	$4.89	$374.11	$383.89	1.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.02% of stock, avg 2.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$376.00	$373.00	Jul 27	$0.03	$0.04	$0.07	$372.93	$376.07
$375.00	$373.00	Jul 27	$0.08	$0.04	$0.12	$372.88	$375.12
$376.00	$374.00	Jul 27	$0.03	$0.24	$0.27	$373.73	$376.27
$375.00	$374.00	Jul 27	$0.08	$0.24	$0.32	$373.68	$375.32
$379.00	$370.00	Jul 29	$1.07	$1.35	$2.42	$367.58	$381.42
$378.00	$370.00	Jul 29	$1.33	$1.35	$2.68	$367.32	$380.68
$379.00	$371.00	Jul 29	$1.07	$1.64	$2.71	$368.29	$381.71
$378.00	$371.00	Jul 29	$1.33	$1.64	$2.97	$368.03	$380.97
$377.00	$370.00	Jul 29	$1.67	$1.35	$3.02	$366.98	$380.02
$379.00	$372.00	Jul 29	$1.07	$1.97	$3.04	$368.96	$382.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 497 found (best R:R 24.00, avg credit $1.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Aug 21	$4.80	$0.20	24.00	$330.20	$344.80
335/340	345/350	Aug 21	$4.78	$0.22	21.73	$335.22	$349.78
325/330	335/340	Aug 21	$4.77	$0.23	20.74	$325.23	$339.77
325/330	340/345	Aug 21	$4.77	$0.23	20.74	$325.23	$344.77
320/325	335/340	Aug 21	$4.76	$0.24	19.83	$320.24	$339.76
320/325	340/345	Aug 21	$4.76	$0.24	19.83	$320.24	$344.76
340/345	350/355	Aug 14	$4.71	$0.29	16.24	$340.29	$354.71
330/335	345/350	Aug 21	$4.68	$0.32	14.63	$330.32	$349.68
335/340	344/359	Aug 7	$13.95	$1.05	13.29	$326.05	$357.95
325/330	345/350	Aug 21	$4.65	$0.35	13.29	$325.35	$349.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 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
$410.00	$415.00	$420.00	Aug 28	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 28	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Aug 7	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 7	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 21	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 28	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	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. 388 found (best net $-1.25, 377 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$353.00	$370.00	1:2	Sep 4	-$1.80	$15.20
$420.00	$435.00	1:2	Sep 4	-$0.03	$14.97
$425.00	$440.00	1:2	Aug 3	-$0.07	$14.93
$344.00	$359.00	1:2	Aug 7	-$3.25	$11.75
$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	-$1.25	$23.75
$320.00	$300.00	1:2	Aug 3	-$0.05	$19.95
$330.00	$320.00	1:2	Aug 5	-$0.03	$9.97
$325.00	$315.00	1:2	Jul 27	-$0.05	$9.95
$387.00	$379.00	1:2	Aug 5	-$1.68	$6.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 242 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%	3.17%	2	3
$376.00	Sep 4	$10.50	0.49	0.5%	2.81%	3.30%	2	--
$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%	2.85%	22	487
$378.00	Sep 4	$9.50	0.46	1.0%	2.54%	3.57%	3	2
$376.00	Aug 28	$9.30	0.48	0.5%	2.49%	2.98%	12	22
$377.00	Aug 28	$8.80	0.47	0.8%	2.35%	3.11%	16	93
$375.00	Aug 21	$8.60	0.50	0.2%	2.30%	2.53%	140	2.4K
$380.00	Sep 4	$8.60	0.44	1.6%	2.30%	3.86%	1	1
$378.00	Aug 28	$8.30	0.45	1.0%	2.22%	3.25%	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 59,637

Total Puts 36,151

Put/Call Ratio 0.61

Net Difference 23,486

Prior's Put/Call Breakdown

Total Calls 64,263

Total Puts 42,585

Put/Call Ratio 0.66

Net Difference 21,678

Prior 7-Day Put/Call Summary

Total Calls 521,025

Total Puts 564,898

Average Put/Call Ratio 1.22

Ratio Trend Falling

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