GLD - Options Database

GLD

SPDR Gold Shares

$398.36 +1.69%

$398.15 (-0.05%)🌙

as of 09/17 06:02 PM

(9/17 16:00) ◀

Thursday, September 17, 2026 (6:02pm)

▶ (9/18 10:00)

◀ 9/17 18:02 ▶

Option Volume

Detail

ℹ

Current (09/17) 335,281

Calls: 150,445 (45%)

Puts: 184,836 (55%)

Prior (09/16) 1,293,605

Calls: 723,170 (56%)

Puts: 570,435 (44%)

Current vs Prior -74.08%

Calls: -79.20% (Calls)

Puts: -67.60% (Puts)

Prior 7-Day Total 3,072,189

Calls: 1,631,827 (53%)

Puts: 1,440,362 (47%)

Prior 7-Day Average 512,031

Calls: 233,118 (53%)

Puts: 205,766 (47%)

Current vs Prior 7-Day Avg -34.52%

Calls: -35.46%

Puts: -10.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $217.07M

Calls: $44.01M (20%)

Puts: $173.06M (80%)

Prior (09/16) $187.69M

Calls: $50.17M (27%)

Puts: $137.52M (73%)

Current vs Prior +15.66%

Calls: -12.28%

Puts: +25.85%

Prior 7-Day Total $741.83M

Calls: $245.67M (33%)

Puts: $496.16M (67%)

Prior 7-Day Average $123.64M

Calls: $35.10M (33%)

Puts: $70.88M (67%)

Current vs Prior 7-Day Avg +75.57%

Calls: +25.40%

Puts: +144.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 1.23

Prior (09/16) 0.79

Current vs Prior +55.76%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +31.27%

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 17,015,685

Calls: 13,017,032 (77%)

Puts: 3,998,653 (23%)

Prior 7-Day Average 2,835,947

Calls: 2,169,505 (77%)

Puts: 666,442 (23%)

Current vs Prior 7-Day Avg -6.59%

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 0.30% | 1.15%1.15% | 1.64%1.15% | 2.66%0.30% | 5.23%

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

Current vs Prior -19.25% | -9.02%+215.67% | -9.02%-36.25% | -14.77%-18.16% | -6.29%

Prior 7-Day Avg 1.46% | 1.95%0.91% | 1.94%1.81% | 3.33%1.19% | 5.95%

Current vs 7-Day Avg -21.21% | -15.78%+26.66% | -15.20%-36.22% | -20.02%-74.90% | -11.96%

Prior 7-Day Eod 0.35% | 1.15%0.36% | 1.81%1.81% | 3.12%0.36% | 5.59%

Current vs 7-Day Eod +233.30% | +43.00%+215.67% | -9.02%-36.25% | -14.77%-18.16% | -6.29%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.30% | 5.33%

Calls: 5.22% | 4.50%

Puts: 7.39% | 6.15%

Prior 30.53% | 7.48%

Calls: 39.63% | 7.89%

Puts: 21.43% | 7.08%

Current vs Prior -79.36% | -28.74%

Prior 7-Day Avg 15.47% | 5.81%

Calls: 16.86% | 5.92%

Puts: 14.21% | 5.94%

Current vs 7-Day Avg -59.28% | -8.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($173.06M) vs calls ($44.01M). Dollar volume significantly above 7-day average (76% higher). Below-average activity with volume down 74% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning.

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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 1,408 of results (avg 4.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$321.00	Sep 18	77.00	77.60	$77.30	0.8%	2	1.00	104
$320.00	Sep 21	78.05	78.70	$78.38	0.8%	3	1.00	--
$320.00	Sep 18	78.00	78.65	$78.33	0.8%	12	1.00	578
$319.00	Sep 18	79.00	79.70	$79.35	0.9%	12	1.00	75
$325.00	Sep 21	73.05	73.70	$73.38	0.9%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 18	71.45	72.10	$71.78	0.9%	2	1.00	2
$470.00	Sep 23	71.45	72.10	$71.78	0.9%	1	1.00	1
$475.00	Sep 18	76.40	77.10	$76.75	0.9%	2.3K	1.00	300
$475.00	Sep 21	76.40	77.10	$76.75	0.9%	2	1.00	--
$440.00	Oct 30	42.70	43.10	$42.90	0.9%	4	0.85	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.61, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$408.00	Sep 18	0.15	0.17	$0.16	12.5%	303	0.06	1.6K
$410.00	Sep 18	0.10	0.12	$0.11	18.2%	4.7K	0.04	48.0K
$406.00	Sep 18	0.23	0.26	$0.25	12.0%	661	0.09	1.1K
$405.00	Sep 18	0.30	0.34	$0.32	12.5%	3.5K	0.12	8.3K
$407.00	Sep 18	0.20	0.21	$0.21	4.8%	3.8K	0.08	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$389.00	Sep 18	0.14	0.17	$0.16	18.8%	308	0.06	2.1K
$390.00	Sep 18	0.20	0.23	$0.22	13.6%	1.7K	0.08	23.3K
$391.00	Sep 18	0.26	0.30	$0.28	14.3%	357	0.10	482
$392.00	Sep 18	0.34	0.39	$0.37	13.5%	758	0.13	2.9K
$393.00	Sep 18	0.46	0.50	$0.48	8.3%	510	0.17	426

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 858 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 17	77.90	78.80	$78.35	1.1%	13	1.00	5
$325.00	Sep 17	72.85	73.75	$73.30	1.2%	15	1.00	5
$330.00	Sep 17	67.90	68.70	$68.30	1.2%	5	1.00	5
$335.00	Sep 17	62.90	63.80	$63.35	1.4%	4	1.00	4
$340.00	Sep 17	57.90	58.80	$58.35	1.5%	7	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Sep 18	66.40	67.10	$66.75	1.0%	2	1.00	2
$470.00	Sep 18	71.45	72.10	$71.78	0.9%	2	1.00	2
$475.00	Sep 18	76.40	77.10	$76.75	0.9%	2.3K	1.00	300
$427.00	Sep 17	28.20	29.10	$28.65	3.1%	155	1.00	--
$428.00	Sep 17	29.25	30.10	$29.68	2.9%	165	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,820 active (total vol 321.0K, top 17.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 17	0.00	0.01	$0.01	100.0%	13.1K	0.02	2.6K
$400.00	Sep 18	1.22	1.33	$1.27	8.7%	8.5K	0.36	48.1K
$425.00	Oct 16	2.67	2.76	$2.72	3.3%	5.2K	0.18	15.8K
$401.00	Sep 17	0.00	0.01	$0.01	100.0%	5.1K	0.01	297
$410.00	Sep 18	0.10	0.12	$0.11	18.2%	4.7K	0.04	48.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	21.40	22.10	$21.75	3.2%	17.9K	0.99	11.2K
$430.00	Sep 18	31.60	32.10	$31.85	1.6%	14.1K	0.99	2.0K
$380.00	Oct 2	1.33	1.39	$1.36	4.4%	8.6K	0.14	510
$399.00	Sep 17	0.84	1.05	$0.95	22.1%	8.5K	0.97	181
$398.00	Sep 17	0.11	0.17	$0.14	42.9%	6.3K	0.42	170

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. 760 found (best R:R 0.77, avg 4.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.00	Oct 16	$1.13	$0.87	$1.13	94%	0.77	$346.13
$340.00	$341.00	Sep 30	$0.30	$0.70	$0.30	100%	2.33	$340.30
$350.00	$351.00	Sep 30	$0.30	$0.70	$0.30	100%	2.33	$350.30
$320.00	$321.00	Sep 30	$0.31	$0.69	$0.31	100%	2.23	$320.31
$345.00	$346.00	Sep 30	$0.35	$0.65	$0.35	100%	1.86	$345.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$429.00	$428.00	Sep 25	$0.43	$0.57	$0.43	96%	1.33	$428.57
$423.00	$422.00	Sep 25	$0.55	$0.45	$0.55	94%	0.82	$422.45
$427.00	$426.00	Sep 25	$0.57	$0.43	$0.57	96%	0.75	$426.43
$411.00	$410.00	Sep 25	$0.65	$0.35	$0.65	82%	0.54	$410.35
$418.00	$417.00	Oct 30	$0.55	$0.45	$0.55	70%	0.82	$417.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 566 found (best R:R 1.86, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$427.00	$475.00	Sep 29	$0.44	$0.44	$47.56	94%	0.01	$427.44
$399.00	$400.00	Oct 30	$0.62	$0.62	$0.38	50%	1.63	$399.62
$399.00	$400.00	Oct 16	$0.57	$0.57	$0.43	50%	1.33	$399.57
$424.00	$425.00	Oct 30	$0.28	$0.28	$0.72	75%	0.39	$424.28
$414.00	$415.00	Oct 16	$0.32	$0.32	$0.68	70%	0.47	$414.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$397.00	$396.00	Oct 30	$0.65	$0.65	$0.35	53%	1.86	$396.35
$395.00	$394.00	Oct 30	$0.50	$0.50	$0.50	56%	1.00	$394.50
$389.00	$388.00	Oct 23	$0.40	$0.40	$0.60	65%	0.67	$388.60
$398.00	$397.00	Sep 17	$0.13	$0.13	$0.87	58%	0.15	$397.87
$395.00	$394.00	Oct 23	$0.48	$0.48	$0.52	56%	0.92	$394.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.78, cheapest $1.78)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$398.00	Sep 17	Sep 18	$1.78	15.3%	25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 688 found (cheapest 0.10% of stock, avg 5.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$398.00	Sep 17	$0.24	$0.14	$0.38	$397.62	$398.38	0.10%
$399.00	Sep 17	$0.01	$0.95	$0.96	$398.04	$399.96	0.24%
$397.00	Sep 17	$1.10	$0.01	$1.11	$395.89	$398.11	0.28%
$400.00	Sep 17	$0.01	$1.83	$1.84	$398.16	$401.84	0.46%
$396.00	Sep 17	$2.37	$0.01	$2.38	$393.62	$398.38	0.60%
$401.00	Sep 17	$0.01	$2.66	$2.67	$398.33	$403.67	0.67%
$395.00	Sep 17	$3.34	$0.01	$3.35	$391.65	$398.35	0.84%
$402.00	Sep 17	$0.01	$3.65	$3.66	$398.34	$405.66	0.92%
$398.00	Sep 18	$2.14	$1.92	$4.06	$393.94	$402.06	1.02%
$399.00	Sep 18	$1.67	$2.45	$4.12	$394.88	$403.12	1.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.30% of stock, avg 2.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$403.00	$394.00	Sep 18	$0.56	$0.65	$1.21	$392.79	$404.21
$402.00	$394.00	Sep 18	$0.75	$0.65	$1.40	$392.60	$403.40
$403.00	$395.00	Sep 18	$0.56	$0.85	$1.41	$393.59	$404.41
$402.00	$395.00	Sep 18	$0.75	$0.85	$1.60	$393.40	$403.60
$401.00	$394.00	Sep 18	$0.98	$0.65	$1.63	$392.37	$402.63
$401.00	$395.00	Sep 18	$0.98	$0.85	$1.83	$393.17	$402.83
$403.00	$396.00	Sep 18	$0.56	$1.12	$1.68	$394.32	$404.68
$402.00	$396.00	Sep 18	$0.75	$1.12	$1.87	$394.13	$403.87
$401.00	$396.00	Sep 18	$0.98	$1.12	$2.10	$393.90	$403.10
$400.00	$394.00	Sep 18	$1.27	$0.65	$1.92	$392.08	$401.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 found (best R:R 0.82, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
378/379	405/406	Sep 30	$0.45	$0.55	54%	0.82	$378.55	$405.45
388/389	405/406	Sep 30	$0.60	$0.40	38%	1.50	$388.40	$405.60
385/386	406/407	Oct 2	$0.56	$0.44	42%	1.27	$385.44	$406.56
383/384	405/406	Sep 30	$0.49	$0.51	48%	0.96	$383.51	$405.49
377/378	406/407	Oct 2	$0.44	$0.56	53%	0.79	$377.56	$406.44
382/383	406/407	Oct 2	$0.50	$0.50	47%	1.00	$382.50	$406.50
386/387	405/406	Sep 30	$0.54	$0.46	43%	1.17	$386.46	$405.54
385/386	408/409	Oct 2	$0.51	$0.49	46%	1.04	$385.49	$408.51
378/379	407/408	Sep 30	$0.38	$0.62	58%	0.61	$378.62	$407.38
380/381	406/407	Oct 2	$0.47	$0.53	49%	0.89	$380.53	$406.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 3.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$398.00	$399.00	$400.00	Sep 17	$0.23	$0.77	98%	3.35
$397.00	$398.00	$399.00	Sep 17	$0.63	$0.37	97%	0.59
$382.00	$385.00	$388.00	Sep 29	$0.09	$2.91	10%	32.33
$430.00	$435.00	$440.00	Oct 16	$0.11	$4.89	5%	44.45
$440.00	$445.00	$450.00	Oct 16	$0.06	$4.94	3%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$398.00	$399.00	$400.00	Sep 17	$0.07	$0.93	57%	13.29
$397.00	$398.00	$399.00	Sep 17	$0.68	$0.32	95%	0.47
$396.00	$397.00	$398.00	Sep 17	$0.13	$0.87	40%	6.69
$360.00	$365.00	$370.00	Oct 9	$0.09	$4.91	5%	54.56
$355.00	$360.00	$365.00	Oct 30	$0.10	$4.90	5%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 625 found (best net $-8.47, 604 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 21	-$8.47	$11.53
$384.00	$390.00	1:2	Sep 22	-$3.81	$2.19
$433.00	$440.00	1:2	Sep 24	-$0.06	$6.94
$425.00	$430.00	1:2	Sep 28	-$0.17	$4.83
$455.00	$475.00	1:2	Sep 22	-$0.04	$19.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$423.00	$410.00	1:2	Sep 24	-$0.61	$12.39
$400.00	$399.00	1:2	Sep 17	-$0.07	$0.93
$377.00	$370.00	1:2	Sep 28	-$0.04	$6.96
$375.00	$350.00	1:2	Sep 22	-$0.02	$24.98
$350.00	$320.00	1:2	Sep 29	-$0.01	$29.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 394 found (best yield 3.30%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$399.00	Oct 30	$13.15	0.50	0.2%	3.30%	3.46%	7	14
$400.00	Oct 30	$12.65	0.49	0.4%	3.18%	3.59%	383	347
$401.00	Oct 30	$12.20	0.48	0.7%	3.06%	3.73%	14	26
$402.00	Oct 30	$11.75	0.47	0.9%	2.95%	3.86%	--	10
$403.00	Oct 30	$11.30	0.46	1.2%	2.84%	4.00%	12	5
$404.00	Oct 30	$10.90	0.45	1.4%	2.74%	4.15%	3	10
$405.00	Oct 30	$10.50	0.44	1.7%	2.64%	4.30%	9	2.0K
$406.00	Oct 30	$10.05	0.43	1.9%	2.52%	4.44%	2	5
$407.00	Oct 30	$9.70	0.42	2.2%	2.43%	4.60%	4	--
$408.00	Oct 30	$9.35	0.41	2.4%	2.35%	4.77%	22	32

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 150,445

Total Puts 184,836

Put/Call Ratio 1.23

Net Difference -34,391

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 1,631,827

Total Puts 1,440,362

Average Put/Call Ratio 0.94

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