GLD - Options Database

GLD

SPDR Gold Shares

$401.17 +0.71%

$401.61 (+0.11%)🌙

as of 09/18 06:01 PM

(9/18 16:00) ◀

Friday, September 18, 2026 (6:01pm)

▶ (9/21 15:34)

◀ 9/18 18:01 ▶

Option Volume

Detail

ℹ

Current (09/18) 331,024

Calls: 182,232 (55%)

Puts: 148,792 (45%)

Prior (09/17) 335,281

Calls: 150,445 (45%)

Puts: 184,836 (55%)

Current vs Prior -1.27%

Calls: +21.13% (Calls)

Puts: -19.50% (Puts)

Prior 7-Day Total 2,999,323

Calls: 1,630,564 (54%)

Puts: 1,368,759 (46%)

Prior 7-Day Average 499,887

Calls: 232,937 (54%)

Puts: 195,537 (46%)

Current vs Prior 7-Day Avg -33.78%

Calls: -21.77%

Puts: -23.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $84.95M

Calls: $53.71M (63%)

Puts: $31.25M (37%)

Prior (09/17) $217.07M

Calls: $44.01M (20%)

Puts: $173.06M (80%)

Current vs Prior -60.86%

Calls: +22.03%

Puts: -81.95%

Prior 7-Day Total $728.62M

Calls: $262.86M (36%)

Puts: $465.76M (64%)

Prior 7-Day Average $121.44M

Calls: $37.55M (36%)

Puts: $66.54M (64%)

Current vs Prior 7-Day Avg -30.04%

Calls: +43.02%

Puts: -53.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.82

Prior (09/17) 1.23

Current vs Prior -33.54%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -5.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 2,624,817

Calls: 1,954,971 (74%)

Puts: 669,846 (26%)

Prior (09/17) 2,649,186

Calls: 1,980,895 (75%)

Puts: 668,291 (25%)

Current vs Prior -0.92%

Prior 7-Day Total 16,710,459

Calls: 12,729,944 (76%)

Puts: 3,980,515 (24%)

Prior 7-Day Average 2,785,076

Calls: 2,121,657 (76%)

Puts: 663,419 (24%)

Current vs Prior 7-Day Avg -5.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.28% | 1.13%0.28% | 1.13%0.28% | 2.20%0.28% | 4.79%

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

Current vs Prior -2.21% | -11.01%-75.77% | -31.47%-75.77% | -17.28%-6.53% | -8.51%

Prior 7-Day Avg 1.31% | 1.81%0.75% | 1.80%1.65% | 3.13%0.72% | 5.68%

Current vs 7-Day Avg -13.75% | -19.18%-62.95% | -37.30%-83.08% | -29.73%-61.33% | -15.73%

Prior 7-Day Eod 0.34% | 1.14%1.15% | 1.64%1.15% | 2.66%0.30% | 5.23%

Current vs 7-Day Eod +228.13% | +28.40%-75.77% | -31.47%-75.77% | -17.28%-6.53% | -8.51%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.32% | 7.87%

Calls: 21.11% | 7.94%

Puts: 23.53% | 7.79%

Prior 6.30% | 5.33%

Calls: 5.22% | 4.50%

Puts: 7.39% | 6.15%

Current vs Prior +254.29% | +47.65%

Prior 7-Day Avg 16.39% | 6.02%

Calls: 16.86% | 5.76%

Puts: 14.13% | 5.88%

Current vs 7-Day Avg +36.14% | +30.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($53.71M). Light premium activity with dollar volume down 61% vs prior. P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (1,954,971 calls vs 669,846 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 1,174 of results (avg 5.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 21	71.25	72.00	$71.63	1.0%	4	1.00	2
$325.00	Sep 21	76.15	77.00	$76.58	1.1%	2	0.99	2
$325.00	Sep 18	76.10	76.95	$76.53	1.1%	3	1.00	253
$330.00	Sep 22	71.25	72.05	$71.65	1.1%	2	1.00	--
$335.00	Sep 22	66.30	67.05	$66.68	1.1%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 18	78.05	78.95	$78.50	1.1%	4	1.00	--
$470.00	Sep 18	68.05	68.90	$68.47	1.2%	4	1.00	2
$475.00	Sep 18	73.05	74.00	$73.53	1.3%	2	1.00	300
$465.00	Sep 24	63.00	63.90	$63.45	1.4%	5	1.00	--
$460.00	Sep 21	58.00	58.85	$58.43	1.5%	4	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.66, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$408.00	Sep 21	0.31	0.36	$0.34	14.7%	764	0.12	90
$407.00	Sep 21	0.44	0.49	$0.47	10.6%	654	0.16	72
$406.00	Sep 21	0.56	0.64	$0.60	13.3%	2.2K	0.20	128
$405.00	Sep 21	0.76	0.85	$0.81	11.1%	1.3K	0.26	310
$415.00	Sep 22	0.18	0.20	$0.19	10.5%	44	0.06	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 21	0.25	0.30	$0.28	17.9%	4.6K	0.11	161
$396.00	Sep 21	0.35	0.40	$0.38	13.2%	658	0.14	717
$397.00	Sep 21	0.47	0.54	$0.51	13.7%	810	0.18	257
$398.00	Sep 21	0.65	0.74	$0.70	12.9%	690	0.24	167
$399.00	Sep 21	0.88	0.96	$0.92	8.7%	674	0.30	132

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 792 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$323.00	Sep 18	77.90	78.95	$78.43	1.3%	3	1.00	285
$332.00	Sep 18	68.90	69.95	$69.43	1.5%	8	1.00	73
$333.00	Sep 18	67.85	68.95	$68.40	1.6%	4	1.00	36
$340.00	Sep 18	61.05	61.95	$61.50	1.5%	6	1.00	1.2K
$345.00	Sep 18	56.05	56.95	$56.50	1.6%	3	1.00	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.00	Sep 18	0.30	0.55	$0.43	58.1%	7.1K	1.00	3.1K
$403.00	Sep 18	1.05	1.85	$1.45	55.2%	1.4K	1.00	258
$404.00	Sep 18	2.04	2.93	$2.49	35.7%	420	1.00	1.4K
$405.00	Sep 18	3.05	3.65	$3.35	17.9%	927	1.00	4.5K
$406.00	Sep 18	4.05	4.90	$4.47	19.0%	78	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 1,714 active (total vol 327.7K, top 22.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	1.51	1.82	$1.67	18.6%	22.3K	0.98	44.2K
$403.00	Sep 18	0.00	0.01	$0.01	100.0%	11.6K	0.02	1.4K
$402.00	Sep 18	0.04	0.13	$0.09	100.0%	11.3K	0.26	1.5K
$401.00	Sep 18	0.52	0.85	$0.69	47.8%	7.7K	0.92	1.3K
$405.00	Sep 18	0.00	0.01	$0.01	100.0%	5.2K	0.01	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.00	0.01	$0.01	100.0%	18.1K	0.02	23.7K
$401.00	Sep 18	0.00	0.06	$0.03	200.0%	7.1K	0.17	885
$402.00	Sep 18	0.30	0.55	$0.43	58.1%	7.1K	1.00	3.1K
$397.00	Sep 18	0.00	0.01	$0.01	100.0%	4.7K	0.01	1.6K
$395.00	Sep 21	0.25	0.30	$0.28	17.9%	4.6K	0.11	161

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. 697 found (best R:R 1.08, avg 4.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$377.00	$378.00	Sep 30	$0.48	$0.52	$0.48	95%	1.08	$377.48
$335.00	$336.00	Sep 30	$0.60	$0.40	$0.60	100%	0.67	$335.60
$361.00	$362.00	Sep 30	$0.60	$0.40	$0.60	98%	0.67	$361.60
$365.00	$366.00	Oct 16	$0.55	$0.45	$0.55	94%	0.82	$365.55
$330.00	$331.00	Sep 30	$0.63	$0.37	$0.63	100%	0.59	$330.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$423.00	$422.00	Sep 25	$0.63	$0.37	$0.63	97%	0.59	$422.37
$410.00	$409.00	Sep 30	$0.47	$0.53	$0.47	72%	1.13	$409.53
$414.00	$413.00	Sep 30	$0.60	$0.40	$0.60	80%	0.67	$413.40
$409.00	$408.00	Sep 24	$0.63	$0.37	$0.63	78%	0.59	$408.37
$402.00	$401.00	Sep 18	$0.40	$0.60	$0.40	100%	1.50	$401.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 527 found (best R:R 1.50, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$404.00	$405.00	Oct 1	$0.60	$0.60	$0.40	55%	1.50	$404.60
$402.00	$403.00	Oct 1	$0.62	$0.62	$0.38	50%	1.63	$402.62
$411.00	$412.00	Oct 30	$0.50	$0.50	$0.50	60%	1.00	$411.50
$403.00	$404.00	Oct 30	$0.57	$0.57	$0.43	50%	1.33	$403.57
$405.00	$406.00	Sep 29	$0.43	$0.43	$0.57	60%	0.75	$405.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$394.00	Oct 1	$0.40	$0.40	$0.60	68%	0.67	$394.60
$401.00	$400.00	Oct 1	$0.55	$0.55	$0.45	52%	1.22	$400.45
$401.00	$400.00	Sep 21	$0.46	$0.46	$0.54	54%	0.85	$400.54
$385.00	$384.00	Sep 24	$0.10	$0.10	$0.90	94%	0.11	$384.90
$401.00	$400.00	Sep 25	$0.50	$0.50	$0.50	53%	1.00	$400.50

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 625 found (cheapest 0.13% of stock, avg 4.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$402.00	Sep 18	$0.09	$0.43	$0.52	$401.48	$402.52	0.13%
$401.00	Sep 18	$0.69	$0.03	$0.72	$400.28	$401.72	0.18%
$403.00	Sep 18	$0.01	$1.45	$1.46	$401.54	$404.46	0.36%
$400.00	Sep 18	$1.67	$0.01	$1.68	$398.32	$401.68	0.42%
$404.00	Sep 18	$0.01	$2.49	$2.50	$401.50	$406.50	0.62%
$399.00	Sep 18	$2.70	$0.01	$2.71	$396.29	$401.71	0.68%
$405.00	Sep 18	$0.01	$3.35	$3.36	$401.64	$408.36	0.84%
$398.00	Sep 18	$3.60	$0.01	$3.61	$394.39	$401.61	0.90%
$401.00	Sep 21	$2.36	$1.67	$4.03	$396.97	$405.03	1.00%
$402.00	Sep 21	$1.89	$2.16	$4.05	$397.95	$406.05	1.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.00	$401.00	Sep 18	$0.09	$0.03	$0.12	$400.88	$402.12
$406.00	$397.00	Sep 21	$0.60	$0.51	$1.11	$395.89	$407.11
$406.00	$398.00	Sep 21	$0.60	$0.70	$1.30	$396.70	$407.30
$405.00	$397.00	Sep 21	$0.81	$0.51	$1.32	$395.68	$406.32
$405.00	$398.00	Sep 21	$0.81	$0.70	$1.51	$396.49	$406.51
$406.00	$399.00	Sep 21	$0.60	$0.92	$1.52	$397.48	$407.52
$405.00	$399.00	Sep 21	$0.81	$0.92	$1.73	$397.27	$406.73
$404.00	$397.00	Sep 21	$1.08	$0.51	$1.59	$395.41	$405.59
$404.00	$398.00	Sep 21	$1.08	$0.70	$1.78	$396.22	$405.78
$404.00	$399.00	Sep 21	$1.08	$0.92	$2.00	$397.00	$406.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 0.43, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
384/385	409/410	Sep 24	$0.30	$0.70	70%	0.43	$384.70	$409.30
384/385	406/407	Sep 24	$0.39	$0.61	61%	0.64	$384.61	$406.39
384/385	411/412	Sep 24	$0.24	$0.76	76%	0.32	$384.76	$411.24
384/385	408/409	Sep 24	$0.32	$0.68	67%	0.47	$384.68	$408.32
384/385	407/408	Sep 24	$0.35	$0.65	64%	0.54	$384.65	$407.35
384/385	410/411	Sep 24	$0.25	$0.75	73%	0.33	$384.75	$410.25
391/392	410/411	Oct 1	$0.53	$0.47	45%	1.13	$391.47	$410.53
388/389	410/411	Oct 1	$0.46	$0.54	51%	0.85	$388.54	$410.46
385/386	410/411	Oct 1	$0.41	$0.59	56%	0.69	$385.59	$410.41
390/391	407/408	Sep 29	$0.51	$0.49	46%	1.04	$390.49	$407.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 359 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$401.00	$402.00	$403.00	Sep 18	$0.52	$0.48	90%	0.92
$400.00	$401.00	$402.00	Sep 18	$0.38	$0.62	72%	1.63
$435.00	$440.00	$445.00	Oct 16	$0.05	$4.95	5%	99.00
$402.00	$403.00	$404.00	Sep 18	$0.08	$0.92	25%	11.50
$440.00	$445.00	$450.00	Oct 30	$0.07	$4.93	5%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$401.00	$402.00	Sep 18	$0.38	$0.62	98%	1.63
$401.00	$402.00	$403.00	Sep 18	$0.62	$0.38	84%	0.61
$430.00	$435.00	$440.00	Oct 16	$0.11	$4.89	6%	44.45
$360.00	$365.00	$370.00	Oct 9	$0.06	$4.94	3%	82.33
$402.00	$403.00	$404.00	Sep 22	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 643 found (best net $-3.75, 622 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$374.00	1:2	Sep 22	-$3.75	$20.25
$350.00	$370.00	1:2	Sep 21	-$11.72	$8.28
$385.00	$395.00	1:2	Sep 29	-$1.09	$8.91
$381.00	$389.00	1:2	Sep 22	-$4.95	$3.05
$382.00	$389.00	1:2	Sep 23	-$6.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$417.00	$409.00	1:2	Sep 29	-$2.85	$5.15
$419.00	$412.00	1:2	Sep 24	-$4.25	$2.75
$404.00	$403.00	1:2	Sep 18	-$0.41	$0.59
$410.00	$406.00	1:2	Sep 23	-$2.70	$1.30
$378.00	$370.00	1:2	Oct 1	-$0.07	$7.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 354 found (best yield 3.13%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$402.00	Oct 30	$12.55	0.51	0.2%	3.13%	3.34%	65	10
$403.00	Oct 30	$12.05	0.49	0.5%	3.00%	3.46%	10	11
$404.00	Oct 30	$11.55	0.49	0.7%	2.88%	3.58%	6	13
$405.00	Oct 30	$11.10	0.47	0.9%	2.77%	3.72%	81	2.0K
$406.00	Oct 30	$10.65	0.46	1.2%	2.65%	3.86%	37	5
$407.00	Oct 30	$10.25	0.45	1.4%	2.56%	4.01%	5	3
$408.00	Oct 30	$9.80	0.44	1.7%	2.44%	4.15%	4	45
$409.00	Oct 30	$9.40	0.43	1.9%	2.34%	4.29%	28	8
$410.00	Oct 30	$9.00	0.41	2.2%	2.24%	4.44%	305	728
$411.00	Oct 30	$8.65	0.40	2.5%	2.16%	4.61%	22	16

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 182,232

Total Puts 148,792

Put/Call Ratio 0.82

Net Difference 33,440

Prior's Put/Call Breakdown

Total Calls 150,445

Total Puts 184,836

Put/Call Ratio 1.23

Net Difference -34,391

Prior 7-Day Put/Call Summary

Total Calls 1,630,564

Total Puts 1,368,759

Average Put/Call Ratio 0.87

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