GLD - Options Database

GLD

SPDR Gold Shares

$399.18 +1.90%

(9/17 15:00) ◀

Thursday, September 17, 2026 (3:10pm)

▶ (9/17 15:13)

◀ 9/17 15:10 ▶

Option Volume

Detail

ℹ

Current (09/17) 284,351

Calls: 130,429 (46%)

Puts: 153,922 (54%)

Prior (09/16) 1,293,605

Calls: 723,170 (56%)

Puts: 570,435 (44%)

Current vs Prior -78.02%

Calls: -81.96% (Calls)

Puts: -73.02% (Puts)

Prior 7-Day Total 3,107,326

Calls: 1,632,839 (53%)

Puts: 1,474,487 (47%)

Prior 7-Day Average 517,887

Calls: 233,262 (53%)

Puts: 210,641 (47%)

Current vs Prior 7-Day Avg -45.09%

Calls: -44.08%

Puts: -26.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $172.18M

Calls: $42.30M (25%)

Puts: $129.88M (75%)

Prior (09/16) $187.69M

Calls: $50.17M (27%)

Puts: $137.52M (73%)

Current vs Prior -8.26%

Calls: -15.69%

Puts: -5.55%

Prior 7-Day Total $654.40M

Calls: $245.09M (37%)

Puts: $409.30M (63%)

Prior 7-Day Average $109.07M

Calls: $35.01M (37%)

Puts: $58.47M (63%)

Current vs Prior 7-Day Avg +57.87%

Calls: +20.80%

Puts: +122.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 1.18

Prior (09/16) 0.79

Current vs Prior +49.61%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +20.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17) 2,649,186

Calls: 1,980,895 (75%)

Puts: 668,291 (25%)

Prior (09/16) 2,858,299

Calls: 2,203,719 (77%)

Puts: 654,580 (23%)

Current vs Prior -7.32%

Prior 7-Day Total 17,218,383

Calls: 13,282,428 (77%)

Puts: 3,935,955 (23%)

Prior 7-Day Average 2,869,730

Calls: 2,213,738 (77%)

Puts: 655,992 (23%)

Current vs Prior 7-Day Avg -7.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/17) | Next (09/18)Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/17) | Next (10/16)

Current 0.35% | 1.15%1.15% | 1.64%1.15% | 2.66%0.35% | 5.24%

Prior 1.43% | 1.81%0.36% | 1.81%1.81% | 3.12%0.36% | 5.59%

Current vs Prior -75.77% | -36.24%+215.73% | -9.07%-36.24% | -14.70%-5.29% | -6.21%

Prior 7-Day Avg 1.45% | 2.00%0.81% | 1.99%1.88% | 3.40%1.46% | 6.04%

Current vs 7-Day Avg -76.21% | -42.33%+42.61% | -17.28%-38.59% | -21.57%-76.35% | -13.25%

Prior 7-Day Eod 1.43% | 1.81%0.36% | 1.81%1.81% | 3.12%0.36% | 5.59%

Current vs 7-Day Eod -75.77% | -36.24%+215.73% | -9.07%-36.24% | -14.70%-5.29% | -6.21%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.79% | 5.01%

Calls: 11.36% | 5.07%

Puts: 20.21% | 4.94%

Prior 30.53% | 7.48%

Calls: 39.63% | 7.89%

Puts: 21.43% | 7.08%

Current vs Prior -48.28% | -33.02%

Prior 7-Day Avg 15.97% | 5.75%

Calls: 17.57% | 6.01%

Puts: 14.36% | 5.49%

Current vs 7-Day Avg -1.10% | -12.87%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($129.88M) vs calls ($42.30M). Dollar volume significantly above 7-day average (58% higher). Below-average activity with volume down 78% vs prior. Slightly bearish P/C ratio of 1.18.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

📈 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 1,431 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$324.00	Sep 18	74.90	75.50	$75.20	0.8%	4	1.00	159
$327.00	Sep 18	71.90	72.50	$72.20	0.8%	--	1.00	101
$321.00	Sep 18	77.85	78.50	$78.18	0.8%	2	1.00	104
$322.00	Sep 18	76.90	77.55	$77.22	0.8%	2	1.00	76
$323.00	Sep 18	75.85	76.50	$76.18	0.9%	2	1.00	285

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Sep 18	55.60	56.05	$55.83	0.8%	22	1.00	--
$470.00	Sep 18	70.60	71.20	$70.90	0.8%	2	1.00	2
$475.00	Sep 18	75.60	76.25	$75.93	0.9%	1.7K	1.00	300
$450.00	Oct 30	51.15	51.60	$51.38	0.9%	26	0.89	3
$465.00	Sep 18	65.60	66.20	$65.90	0.9%	2	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 217 found (avg $0.58, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$399.00	Sep 17	0.42	0.47	$0.44	11.4%	2.0K	0.55	166
$410.00	Sep 18	0.12	0.14	$0.13	15.4%	4.2K	0.05	48.0K
$408.00	Sep 18	0.18	0.21	$0.20	15.0%	254	0.07	1.6K
$407.00	Sep 18	0.25	0.28	$0.27	11.1%	3.7K	0.10	1.8K
$405.00	Sep 18	0.44	0.47	$0.45	6.7%	2.8K	0.16	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$399.00	Sep 17	0.28	0.30	$0.29	6.9%	7.6K	0.45	181
$390.00	Sep 18	0.15	0.18	$0.16	18.8%	1.4K	0.06	23.3K
$392.00	Sep 18	0.25	0.29	$0.27	14.8%	666	0.10	2.9K
$394.00	Sep 18	0.44	0.51	$0.48	14.6%	539	0.17	770
$395.00	Sep 18	0.60	0.64	$0.62	6.5%	4.2K	0.21	6.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 844 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 17	78.50	79.40	$78.95	1.1%	13	1.00	5
$325.00	Sep 17	73.50	74.40	$73.95	1.2%	14	1.00	5
$330.00	Sep 17	68.50	69.40	$68.95	1.3%	4	1.00	5
$335.00	Sep 17	63.50	64.40	$63.95	1.4%	4	1.00	4
$340.00	Sep 17	58.50	59.40	$58.95	1.5%	7	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$413.00	Sep 18	13.60	14.25	$13.93	4.7%	170	1.00	111
$414.00	Sep 18	14.60	15.20	$14.90	4.0%	104	1.00	60
$415.00	Sep 18	15.60	16.05	$15.83	2.8%	3.3K	1.00	2.2K
$416.00	Sep 18	16.60	17.20	$16.90	3.6%	29	1.00	18
$417.00	Sep 18	17.60	18.25	$17.93	3.6%	28	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 1,776 active (total vol 270.5K, top 12.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 17	0.07	0.11	$0.09	44.4%	12.5K	0.17	2.6K
$400.00	Sep 18	1.67	1.75	$1.71	4.7%	6.8K	0.44	48.1K
$425.00	Oct 16	2.88	2.94	$2.91	2.1%	5.2K	0.20	15.8K
$401.00	Sep 17	0.01	0.03	$0.02	100.0%	5.0K	0.04	297
$410.00	Sep 18	0.12	0.14	$0.13	15.4%	4.2K	0.05	48.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	20.60	21.60	$21.10	4.7%	12.1K	1.00	11.2K
$430.00	Sep 18	30.60	31.25	$30.93	2.1%	10.1K	1.00	2.0K
$399.00	Sep 17	0.28	0.30	$0.29	6.9%	7.6K	0.45	181
$380.00	Oct 2	1.22	1.27	$1.25	4.0%	6.8K	0.13	510
$376.00	Sep 17	0.00	0.01	$0.01	100.0%	6.2K	0.00	108

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 747 found (best R:R 0.72, avg 4.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$361.00	$362.00	Sep 30	$0.58	$0.42	$0.58	98%	0.72	$361.58
$320.00	$321.00	Sep 30	$0.63	$0.37	$0.63	100%	0.59	$320.63
$340.00	$341.00	Sep 30	$0.63	$0.37	$0.63	99%	0.59	$340.63
$350.00	$351.00	Sep 30	$0.65	$0.35	$0.65	99%	0.54	$350.65
$435.00	$440.00	Oct 30	$0.60	$4.40	$0.60	18%	7.33	$435.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$377.00	$370.00	Sep 28	$0.17	$6.83	$0.17	7%	40.18	$376.83
$375.00	$345.00	Sep 24	$0.12	$29.88	$0.12	3%	249.00	$374.88
$418.00	$417.00	Oct 16	$0.65	$0.35	$0.65	74%	0.54	$417.35
$414.00	$413.00	Oct 16	$0.62	$0.38	$0.62	69%	0.61	$413.38
$350.00	$345.00	Oct 23	$0.15	$4.85	$0.15	5%	32.33	$349.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 565 found (best R:R 0.01, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$427.00	$475.00	Sep 29	$0.45	$0.45	$47.55	93%	0.01	$427.45
$403.00	$404.00	Sep 29	$0.42	$0.42	$0.58	59%	0.72	$403.42
$400.00	$401.00	Sep 25	$0.48	$0.48	$0.52	52%	0.92	$400.48
$404.00	$405.00	Oct 16	$0.45	$0.45	$0.55	56%	0.82	$404.45
$400.00	$401.00	Sep 28	$0.48	$0.48	$0.52	52%	0.92	$400.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$389.00	$388.00	Oct 16	$0.38	$0.38	$0.62	68%	0.61	$388.62
$396.00	$395.00	Sep 29	$0.45	$0.45	$0.55	59%	0.82	$395.55
$394.00	$393.00	Oct 23	$0.45	$0.45	$0.55	59%	0.82	$393.55
$398.00	$397.00	Oct 16	$0.50	$0.50	$0.50	53%	1.00	$397.50
$398.00	$397.00	Oct 23	$0.50	$0.50	$0.50	53%	1.00	$397.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.67, cheapest $1.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Sep 17	Sep 18	$1.73	20.0%	23.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Sep 17	Sep 18	$1.61	20.0%	23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 677 found (cheapest 0.18% of stock, avg 5.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$399.00	Sep 17	$0.44	$0.29	$0.73	$398.27	$399.73	0.18%
$400.00	Sep 17	$0.09	$0.94	$1.03	$398.97	$401.03	0.26%
$398.00	Sep 17	$1.24	$0.07	$1.31	$396.69	$399.31	0.33%
$401.00	Sep 17	$0.02	$2.03	$2.05	$398.95	$403.05	0.51%
$397.00	Sep 17	$2.15	$0.02	$2.17	$394.83	$399.17	0.54%
$402.00	Sep 17	$0.01	$3.01	$3.02	$398.98	$405.02	0.76%
$396.00	Sep 17	$3.20	$0.01	$3.21	$392.79	$399.21	0.80%
$403.00	Sep 17	$0.01	$3.88	$3.89	$399.11	$406.89	0.97%
$395.00	Sep 17	$4.00	$0.01	$4.01	$390.99	$399.01	1.00%
$399.00	Sep 18	$2.17	$1.90	$4.07	$394.93	$403.07	1.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.04% of stock, avg 2.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$398.00	Sep 17	$0.09	$0.07	$0.16	$397.84	$400.16
$400.00	$399.00	Sep 17	$0.09	$0.29	$0.38	$398.62	$400.38
$404.00	$395.00	Sep 18	$0.59	$0.62	$1.21	$393.79	$405.21
$403.00	$395.00	Sep 18	$0.77	$0.62	$1.39	$393.61	$404.39
$404.00	$396.00	Sep 18	$0.59	$0.83	$1.42	$394.58	$405.42
$403.00	$396.00	Sep 18	$0.77	$0.83	$1.60	$394.40	$404.60
$402.00	$395.00	Sep 18	$1.02	$0.62	$1.64	$393.36	$403.64
$402.00	$396.00	Sep 18	$1.02	$0.83	$1.85	$394.15	$403.85
$404.00	$397.00	Sep 18	$0.59	$1.10	$1.69	$395.31	$405.69
$403.00	$397.00	Sep 18	$0.77	$1.10	$1.87	$395.13	$404.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 0.61, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
379/380	409/410	Sep 30	$0.38	$0.62	60%	0.61	$379.62	$409.38
383/384	406/407	Sep 24	$0.37	$0.63	61%	0.59	$383.63	$406.37
378/379	408/409	Oct 2	$0.43	$0.57	54%	0.75	$378.57	$408.43
386/387	409/410	Sep 30	$0.47	$0.53	50%	0.89	$386.53	$409.47
380/381	408/409	Oct 2	$0.45	$0.55	52%	0.82	$380.55	$408.45
383/384	404/405	Sep 24	$0.42	$0.58	55%	0.72	$383.58	$404.42
383/384	409/410	Sep 30	$0.42	$0.58	55%	0.72	$383.58	$409.42
383/384	409/410	Sep 24	$0.29	$0.71	68%	0.41	$383.71	$409.29
379/380	407/408	Sep 30	$0.41	$0.59	56%	0.69	$379.59	$407.41
389/390	409/410	Sep 30	$0.52	$0.48	44%	1.08	$389.48	$409.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 17	$0.11	$0.89	40%	8.09
$398.00	$399.00	$400.00	Sep 17	$0.45	$0.55	70%	1.22
$382.00	$385.00	$388.00	Sep 29	$0.09	$2.91	9%	32.33
$399.00	$400.00	$401.00	Sep 17	$0.28	$0.72	51%	2.57
$400.00	$401.00	$402.00	Sep 17	$0.06	$0.94	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$405.00	$409.00	$413.00	Sep 29	$0.25	$3.75	16%	15.00
$398.00	$399.00	$400.00	Sep 17	$0.43	$0.57	70%	1.33
$397.00	$398.00	$399.00	Sep 17	$0.17	$0.83	41%	4.88
$435.00	$440.00	$445.00	Oct 16	$0.06	$4.94	4%	82.33
$420.00	$425.00	$430.00	Oct 30	$0.17	$4.83	8%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 622 found (best net $-10.63, 604 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 21	-$9.27	$10.73
$384.00	$390.00	1:2	Sep 22	-$4.62	$1.38
$397.00	$398.00	1:2	Sep 17	-$0.33	$0.67
$433.00	$440.00	1:2	Sep 24	-$0.07	$6.93
$425.00	$430.00	1:2	Sep 28	-$0.19	$4.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$435.00	1:2	Sep 25	-$10.63	$14.37
$377.00	$370.00	1:2	Sep 28	-$0.10	$6.90
$375.00	$350.00	1:2	Sep 22	-$0.03	$24.97
$350.00	$320.00	1:2	Sep 29	-$0.01	$29.99
$375.00	$370.00	1:2	Sep 23	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 387 found (best yield 3.08%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$402.00	Oct 30	$12.30	0.49	0.7%	3.08%	3.79%	--	10
$400.00	Oct 30	$13.25	0.51	0.2%	3.32%	3.52%	377	347
$401.00	Oct 30	$12.75	0.49	0.5%	3.19%	3.65%	14	26
$403.00	Oct 30	$11.85	0.47	1.0%	2.97%	3.93%	12	5
$404.00	Oct 30	$11.40	0.46	1.2%	2.86%	4.06%	3	10
$405.00	Oct 30	$10.95	0.45	1.5%	2.74%	4.20%	9	2.0K
$406.00	Oct 30	$10.55	0.44	1.7%	2.64%	4.35%	2	5
$407.00	Oct 30	$10.15	0.43	2.0%	2.54%	4.50%	4	--
$408.00	Oct 30	$9.75	0.42	2.2%	2.44%	4.65%	22	32
$409.00	Oct 30	$9.35	0.41	2.5%	2.34%	4.80%	6	4

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 130,429

Total Puts 153,922

Put/Call Ratio 1.18

Net Difference -23,493

Prior's Put/Call Breakdown

Total Calls 723,170

Total Puts 570,435

Put/Call Ratio 0.79

Net Difference 152,735

Prior 7-Day Put/Call Summary

Total Calls 1,632,839

Total Puts 1,474,487

Average Put/Call Ratio 0.98

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