GLD - Options Database

GLD

SPDR Gold Shares

$374.63 +0.73%

(7/27 15:11) ◀

Monday, July 27, 2026 (4:00pm)

▶ (7/27 18:04)

◀ 7/27 16:00 ▶

Option Volume

Detail

ℹ

Current (07/27 4:00pm) 119,824

Calls: 72,821 (61%)

Puts: 47,003 (39%)

Prior (07/24) 106,848

Calls: 64,263 (60%)

Puts: 42,585 (40%)

Current vs Prior +12.14%

Calls: +13.32% (Calls)

Puts: +10.37% (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 -22.76%

Calls: -2.16%

Puts: -41.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 4:00pm) $56.46M

Calls: $21.55M (38%)

Puts: $34.91M (62%)

Prior (07/24) $58.84M

Calls: $13.19M (22%)

Puts: $45.65M (78%)

Current vs Prior -4.05%

Calls: +63.34%

Puts: -23.53%

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 -50.10%

Calls: +8.75%

Puts: -62.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 4:00pm) 0.65

Prior (07/24) 0.66

Current vs Prior -2.60%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -47.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 4:00pm) 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 0.27% | 1.63%2.19% | 3.22%4.69% | 6.85%

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

Current vs Prior +375.59% | +83.17%+540.37% | +24.54%-7.85% | -4.61%

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

Current vs 7-Day Avg +46.44% | +29.93%+91.04% | +13.89%+44.46% | +2.25%

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

Current vs 7-Day Eod +375.59% | +83.17%-14.49% | -9.70%-6.78% | -4.16%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.50% | 7.34%

Calls: 9.52% | 6.98%

Puts: 7.48% | 7.69%

Prior 36.19% | 7.44%

Calls: 45.95% | 7.36%

Puts: 26.42% | 7.51%

Current vs Prior -76.51% | -1.34%

Prior 7-Day Avg 14.06% | 7.65%

Calls: 15.61% | 7.78%

Puts: 12.50% | 7.53%

Current vs 7-Day Avg -39.53% | -4.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($34.91M). Bullish P/C ratio of 0.65.

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
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 634 of results (avg 5.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 27	74.20	75.10	$74.65	1.2%	2	1.00	--
$320.00	Aug 21	55.55	56.25	$55.90	1.3%	44	0.97	28
$325.00	Aug 21	50.65	51.40	$51.03	1.5%	--	0.97	56
$335.00	Aug 14	40.45	41.05	$40.75	1.5%	--	0.96	34
$330.00	Aug 7	44.80	45.50	$45.15	1.6%	5	0.98	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 27	69.90	70.90	$70.40	1.4%	1	1.00	--
$440.00	Jul 27	64.90	65.90	$65.40	1.5%	1	1.00	--
$425.00	Aug 7	49.95	50.75	$50.35	1.6%	1	1.00	--
$420.00	Aug 3	45.00	45.85	$45.43	1.9%	9	0.99	6
$425.00	Jul 29	49.90	50.90	$50.40	2.0%	1	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.77, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	0.34	0.41	$0.38	18.4%	32	0.04	5.0K
$387.00	Jul 31	0.40	0.49	$0.45	20.0%	309	0.10	567
$420.00	Aug 28	0.53	0.62	$0.57	15.8%	116	0.05	678
$381.00	Jul 29	0.59	0.71	$0.65	18.5%	422	0.18	93
$385.00	Jul 31	0.59	0.70	$0.65	16.9%	483	0.14	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Aug 3	0.29	0.34	$0.32	15.6%	28	0.06	28
$360.00	Jul 31	0.34	0.40	$0.37	16.2%	936	0.08	3.4K
$361.00	Jul 31	0.42	0.49	$0.45	15.6%	69	0.09	1.2K
$362.00	Jul 31	0.50	0.57	$0.53	13.2%	105	0.11	200
$355.00	Aug 5	0.49	0.59	$0.54	18.5%	3	0.08	21

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 410 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 27	74.20	75.10	$74.65	1.2%	2	1.00	--
$341.00	Jul 27	33.05	34.15	$33.60	3.3%	140	1.00	3
$343.00	Jul 27	31.30	32.10	$31.70	2.5%	23	1.00	2
$344.00	Jul 27	30.05	31.10	$30.58	3.4%	64	1.00	1
$348.00	Jul 27	26.35	27.10	$26.73	2.8%	73	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$376.00	Jul 27	1.10	1.76	$1.43	46.2%	51	1.00	69
$377.00	Jul 27	1.77	3.15	$2.46	56.1%	18	1.00	18
$378.00	Jul 27	2.83	4.00	$3.42	34.2%	31	1.00	122
$379.00	Jul 27	3.90	4.95	$4.43	23.7%	25	1.00	17
$380.00	Jul 27	4.95	5.95	$5.45	18.3%	33	1.00	113

Most actively traded options today. High liquidity = easy entry/exit. 1,049 active (total vol 117.6K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 27	0.09	0.17	$0.13	61.5%	7.0K	0.37	1.0K
$376.00	Aug 3	3.65	3.90	$3.78	6.6%	3.7K	0.46	56
$376.00	Jul 31	3.15	3.40	$3.28	7.6%	3.3K	0.45	1.3K
$377.00	Jul 27	0.00	0.01	$0.01	100.0%	3.2K	0.01	1.6K
$376.00	Jul 27	0.00	0.01	$0.01	100.0%	2.9K	0.02	484

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	0.83	0.96	$0.90	14.4%	2.9K	0.07	1.6K
$370.00	Aug 21	5.95	6.25	$6.10	4.9%	2.3K	0.40	16.2K
$373.00	Jul 27	0.00	0.01	$0.01	100.0%	1.8K	0.02	206
$374.00	Jul 27	0.03	0.08	$0.06	83.3%	1.7K	0.14	116
$370.00	Jul 27	0.00	0.01	$0.01	100.0%	1.7K	0.01	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 166 strikes (avg 934.1%, max 2826.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Jul 27	Sep 4	735.6%	25.1%	2826.9%	2	36
$430.00	Jul 27	Aug 28	683.6%	24.8%	2651.1%	5	2.3K
$420.00	Jul 27	Sep 4	599.5%	23.4%	2457.3%	5	6
$300.00	Jul 27	Aug 21	932.1%	37.8%	2366.9%	10	36
$418.00	Jul 27	Aug 7	594.8%	30.5%	1849.4%	2	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 27	Aug 28	980.1%	33.9%	2792.9%	15	34
$310.00	Jul 27	Sep 4	885.7%	30.9%	2762.2%	17	5
$315.00	Jul 27	Sep 4	840.2%	30.1%	2691.5%	30	1
$320.00	Jul 27	Sep 4	748.7%	28.9%	2486.2%	2	63
$420.00	Jul 27	Aug 21	599.5%	24.4%	2356.3%	59	24

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 4.35)

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
$435.00	$440.00	Sep 4	$0.11	$4.89	$0.11	44.45	$435.11
$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	$0.46	$14.54	$0.46	31.61	$420.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Aug 14	$0.10	$4.90	$0.10	49.00	$334.90
$330.00	$325.00	Aug 21	$0.12	$4.88	$0.12	40.67	$329.88
$315.00	$310.00	Sep 4	$0.12	$4.88	$0.12	40.67	$314.88
$320.00	$315.00	Sep 4	$0.12	$4.88	$0.12	40.67	$319.88
$325.00	$320.00	Aug 28	$0.14	$4.86	$0.14	34.71	$324.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 637 found (best R:R 115.00, avg 2.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$344.00	Aug 7	$8.82	$8.82	$0.18	49.00	$343.82
$325.00	$330.00	Aug 21	$4.90	$4.90	$0.10	49.00	$329.90
$310.00	$315.00	Aug 21	$4.89	$4.89	$0.11	44.45	$314.89
$330.00	$335.00	Aug 14	$4.88	$4.88	$0.12	40.67	$334.88
$320.00	$325.00	Aug 21	$4.87	$4.87	$0.13	37.46	$324.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$419.00	$390.00	Aug 3	$28.75	$28.75	$0.25	115.00	$390.25
$415.00	$410.00	Aug 21	$4.89	$4.89	$0.11	44.45	$410.11
$408.00	$400.00	Aug 14	$7.72	$7.72	$0.28	27.57	$400.28
$410.00	$405.00	Aug 21	$4.80	$4.80	$0.20	24.00	$405.20
$415.00	$410.00	Aug 28	$4.73	$4.73	$0.27	17.52	$410.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.65, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 27	Jul 29	$0.05	315.0%	37.7%
$340.00	Jul 27	Jul 29	$0.06	499.0%	52.8%
$341.00	Jul 27	Jul 29	$0.07	422.9%	54.7%
$360.00	Jul 27	Jul 29	$0.07	194.9%	32.6%
$353.00	Jul 27	Jul 29	$0.08	279.1%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 27	Jul 29	$0.06	617.0%	81.3%
$351.00	Jul 27	Jul 29	$0.06	303.1%	41.1%
$353.00	Jul 27	Jul 29	$0.06	279.1%	38.0%
$355.00	Jul 27	Jul 29	$0.07	255.1%	35.7%
$358.00	Jul 27	Jul 29	$0.07	262.4%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 392 found (cheapest 0.12% of stock, avg 5.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 27	$0.13	$0.31	$0.44	$374.56	$375.44	0.12%
$374.00	Jul 27	$0.71	$0.06	$0.77	$373.23	$374.77	0.21%
$376.00	Jul 27	$0.01	$1.43	$1.44	$374.56	$377.44	0.38%
$373.00	Jul 27	$1.66	$0.01	$1.67	$371.33	$374.67	0.45%
$377.00	Jul 27	$0.01	$2.46	$2.47	$374.53	$379.47	0.66%
$372.00	Jul 27	$2.66	$0.01	$2.67	$369.33	$374.67	0.71%
$378.00	Jul 27	$0.01	$3.42	$3.43	$374.57	$381.43	0.92%
$371.00	Jul 27	$3.70	$0.01	$3.71	$367.29	$374.71	0.99%
$379.00	Jul 27	$0.01	$4.43	$4.44	$374.56	$383.44	1.19%
$370.00	Jul 27	$4.70	$0.01	$4.71	$365.29	$374.71	1.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.05% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$375.00	$374.00	Jul 27	$0.13	$0.06	$0.19	$373.81	$375.19
$379.00	$370.00	Jul 29	$1.11	$1.14	$2.25	$367.75	$381.25
$379.00	$371.00	Jul 29	$1.11	$1.40	$2.51	$368.49	$381.51
$378.00	$370.00	Jul 29	$1.41	$1.14	$2.55	$367.45	$380.55
$378.00	$371.00	Jul 29	$1.41	$1.40	$2.81	$368.19	$380.81
$379.00	$372.00	Jul 29	$1.11	$1.69	$2.80	$369.20	$381.80
$377.00	$370.00	Jul 29	$1.74	$1.14	$2.88	$367.12	$379.88
$378.00	$372.00	Jul 29	$1.41	$1.69	$3.10	$368.90	$381.10
$377.00	$371.00	Jul 29	$1.74	$1.40	$3.14	$367.86	$380.14
$379.00	$373.00	Jul 29	$1.11	$2.04	$3.15	$369.85	$382.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 436 found (best R:R 24.00, avg credit $1.54)

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	$4.79	$0.21	22.81	$335.21	$349.79
325/330	340/345	Aug 21	$4.77	$0.23	20.74	$325.23	$344.77
340/345	350/355	Aug 14	$4.74	$0.26	18.23	$340.26	$354.74
330/335	345/350	Aug 21	$4.70	$0.30	15.67	$330.30	$349.70
335/340	350/355	Aug 14	$4.68	$0.32	14.62	$335.32	$354.68
325/330	345/350	Aug 21	$4.67	$0.33	14.15	$325.33	$349.67
310/315	320/352	Sep 4	$29.62	$2.38	12.45	$285.38	$349.62
330/335	350/355	Aug 14	$4.62	$0.38	12.16	$330.38	$354.62
349/350	353/355	Aug 28	$1.82	$0.18	10.11	$348.18	$354.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Aug 21	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Aug 21	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Aug 21	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Aug 28	$0.07	$4.93	70.43
$410.00	$415.00	$420.00	Aug 28	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 3	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Aug 14	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Aug 14	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Sep 4	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 5	$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. 389 found (best net $-0.30, 379 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$353.00	$370.00	1:2	Sep 4	-$1.96	$15.04
$420.00	$435.00	1:2	Sep 4	$0.00	$15.00
$425.00	$440.00	1:2	Aug 3	-$0.04	$14.96
$344.00	$359.00	1:2	Aug 7	-$3.38	$11.62
$420.00	$430.00	1:2	Jul 27	-$0.02	$9.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$400.00	1:2	Jul 29	-$0.30	$24.70
$425.00	$400.00	1:2	Aug 7	-$0.49	$24.51
$320.00	$300.00	1:2	Aug 3	-$0.07	$19.93
$330.00	$320.00	1:2	Aug 5	-$0.05	$9.95
$340.00	$335.00	1:2	Jul 27	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.98%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Sep 4	$11.15	0.51	0.1%	2.98%	3.08%	2	3
$376.00	Sep 4	$10.60	0.49	0.4%	2.83%	3.20%	2	--
$377.00	Sep 4	$10.10	0.48	0.6%	2.70%	3.33%	1	--
$375.00	Aug 28	$9.90	0.51	0.1%	2.64%	2.74%	22	487
$378.00	Sep 4	$9.60	0.47	0.9%	2.56%	3.46%	3	2
$376.00	Aug 28	$9.40	0.49	0.4%	2.51%	2.87%	23	22
$377.00	Aug 28	$8.90	0.48	0.6%	2.38%	3.01%	16	93
$375.00	Aug 21	$8.70	0.51	0.1%	2.32%	2.42%	153	2.4K
$380.00	Sep 4	$8.65	0.44	1.4%	2.31%	3.74%	1	1
$378.00	Aug 28	$8.40	0.46	0.9%	2.24%	3.14%	6	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 72,821

Total Puts 47,003

Put/Call Ratio 0.65

Net Difference 25,818

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