GLD - Options Database

GLD

SPDR Gold Shares

$398.95 +1.84%

(9/17 10:00) ◀

Thursday, September 17, 2026 (11:00am)

▶ (9/17 12:00)

◀ 9/17 11:00 ▶

Option Volume

Detail

ℹ

Current (09/17 11:00am) 115,927

Calls: 67,691 (58%)

Puts: 48,236 (42%)

Prior (09/16) 653,205

Calls: 432,643 (66%)

Puts: 220,562 (34%)

Current vs Prior -82.25%

Calls: -84.35% (Calls)

Puts: -78.13% (Puts)

Prior 7-Day Total 3,322,317

Calls: 1,758,112 (53%)

Puts: 1,564,205 (47%)

Prior 7-Day Average 474,616

Calls: 251,158 (53%)

Puts: 223,457 (47%)

Current vs Prior 7-Day Avg -75.57%

Calls: -73.05%

Puts: -78.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 11:00am) $32.04M

Calls: $17.74M (55%)

Puts: $14.30M (45%)

Prior (09/16) $50.45M

Calls: $26.08M (52%)

Puts: $24.37M (48%)

Current vs Prior -36.49%

Calls: -31.99%

Puts: -41.32%

Prior 7-Day Total $722.40M

Calls: $288.89M (40%)

Puts: $433.51M (60%)

Prior 7-Day Average $103.20M

Calls: $41.27M (40%)

Puts: $61.93M (60%)

Current vs Prior 7-Day Avg -68.95%

Calls: -57.01%

Puts: -76.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 11:00am) 0.71

Prior (09/16) 0.51

Current vs Prior +39.78%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -24.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/17 11:00am) 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 20,062,458

Calls: 15,523,187 (77%)

Puts: 4,539,271 (23%)

Prior 7-Day Average 2,866,065

Calls: 2,217,598 (77%)

Puts: 648,467 (23%)

Current vs Prior 7-Day Avg -7.57%

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 0.55% | 1.18%1.18% | 1.68%1.18% | 2.73%0.55% | 5.38%

Prior 1.50% | 1.87%0.38% | 1.87%1.87% | 3.18%0.38% | 5.63%

Current vs Prior -62.97% | -37.17%+211.17% | -10.11%-37.17% | -14.26%+46.64% | -4.48%

Prior 7-Day Avg 1.44% | 1.97%0.88% | 2.05%1.96% | 3.45%1.67% | 6.10%

Current vs 7-Day Avg -61.60% | -40.36%+33.33% | -18.02%-40.05% | -20.87%-66.83% | -11.88%

Prior 7-Day Eod 1.50% | 1.87%0.36% | 1.81%1.81% | 3.12%0.36% | 5.59%

Current vs 7-Day Eod -62.97% | -37.17%+222.08% | -6.94%-34.95% | -12.65%+51.78% | -3.74%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.43% | 6.53%

Calls: 11.35% | 5.60%

Puts: 17.50% | 7.46%

Prior 30.53% | 7.48%

Calls: 39.63% | 7.89%

Puts: 21.43% | 7.08%

Current vs Prior -52.74% | -12.70%

Prior 7-Day Avg 14.59% | 5.73%

Calls: 16.06% | 6.11%

Puts: 13.12% | 5.36%

Current vs 7-Day Avg -1.11% | +13.90%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 82% vs prior. P/C ratio rising 40% - increased hedging/bearish positioning. Call-heavy open interest (1,980,895 calls vs 668,291 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 1,312 of results (avg 4.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	23.45	23.60	$23.53	0.6%	211	0.79	5.8K
$330.00	Sep 17	68.75	69.40	$69.08	0.9%	1	1.00	5
$400.00	Oct 16	10.55	10.65	$10.60	0.9%	666	0.50	12.2K
$320.00	Sep 17	78.75	79.50	$79.13	0.9%	5	1.00	5
$325.00	Sep 17	73.75	74.50	$74.13	1.0%	6	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Sep 17	75.60	76.25	$75.93	0.9%	3	1.00	--
$475.00	Sep 18	75.60	76.25	$75.93	0.9%	--	1.00	300
$430.00	Oct 16	32.10	32.40	$32.25	0.9%	1	0.84	933
$400.00	Oct 16	10.20	10.30	$10.25	1.0%	209	0.50	37.2K
$428.00	Oct 16	30.35	30.65	$30.50	1.0%	--	0.82	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.64, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.00	Sep 17	0.09	0.10	$0.10	10.0%	1.8K	0.10	662
$400.00	Sep 17	0.38	0.41	$0.40	7.5%	3.1K	0.32	2.6K
$399.00	Sep 17	0.75	0.86	$0.81	13.6%	501	0.51	166
$409.00	Sep 18	0.16	0.18	$0.17	11.8%	143	0.07	1.3K
$410.00	Sep 18	0.13	0.15	$0.14	14.3%	2.3K	0.05	48.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.00	Sep 17	0.20	0.22	$0.21	9.5%	1.3K	0.18	63
$398.00	Sep 17	0.41	0.47	$0.44	13.6%	1.6K	0.31	170
$399.00	Sep 17	0.73	0.87	$0.80	17.5%	1.6K	0.49	181
$392.00	Sep 18	0.27	0.31	$0.29	13.8%	350	0.10	2.9K
$390.00	Sep 18	0.16	0.19	$0.18	16.7%	795	0.07	23.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 768 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 17	78.75	79.50	$79.13	0.9%	5	1.00	5
$325.00	Sep 17	73.75	74.50	$74.13	1.0%	6	1.00	5
$330.00	Sep 17	68.75	69.40	$69.08	0.9%	1	1.00	5
$335.00	Sep 17	63.70	64.50	$64.10	1.2%	2	1.00	4
$340.00	Sep 17	58.70	59.40	$59.05	1.2%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 18	15.85	16.25	$16.05	2.5%	18	1.00	2.2K
$416.00	Sep 18	16.75	17.25	$17.00	2.9%	2	1.00	18
$417.00	Sep 18	17.85	18.25	$18.05	2.2%	4	1.00	2
$418.00	Sep 18	18.85	19.25	$19.05	2.1%	5	1.00	27
$419.00	Sep 18	19.70	20.25	$19.98	2.8%	10	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 1,411 active (total vol 114.7K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 16	3.00	3.10	$3.05	3.3%	5.1K	0.20	15.8K
$407.00	Sep 18	0.25	0.29	$0.27	14.8%	3.5K	0.10	1.8K
$400.00	Sep 18	1.62	1.72	$1.67	6.0%	3.3K	0.43	48.1K
$400.00	Sep 17	0.38	0.41	$0.40	7.5%	3.1K	0.32	2.6K
$410.00	Sep 18	0.13	0.15	$0.14	14.3%	2.3K	0.05	48.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Sep 18	0.06	0.08	$0.07	28.6%	3.7K	0.03	11.3K
$370.00	Oct 16	1.69	1.75	$1.72	3.5%	2.9K	0.12	11.2K
$400.00	Sep 17	1.32	1.49	$1.41	12.1%	2.8K	0.68	201
$376.00	Sep 17	0.00	0.01	$0.01	100.0%	2.6K	0.00	108
$400.00	Sep 18	2.46	2.63	$2.55	6.7%	2.1K	0.56	23.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.5%, max 3.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.00	Sep 17	Oct 30	22.6%	22.2%	1.5%	140	548

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.00	Sep 17	Oct 23	22.6%	21.8%	3.4%	1.3K	72

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 747 found (best R:R 4.56, avg 5.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$371.00	Sep 30	$0.18	$0.82	$0.18	94%	4.56	$370.18
$340.00	$341.00	Sep 30	$0.25	$0.75	$0.25	100%	3.00	$340.25
$320.00	$321.00	Sep 30	$0.27	$0.73	$0.27	100%	2.70	$320.27
$355.00	$356.00	Sep 25	$0.27	$0.73	$0.27	99%	2.70	$355.27
$361.00	$362.00	Sep 30	$0.30	$0.70	$0.30	100%	2.33	$361.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$426.00	$425.00	Sep 25	$0.18	$0.82	$0.18	93%	4.56	$425.82
$424.00	$423.00	Sep 25	$0.52	$0.48	$0.52	92%	0.92	$423.48
$350.00	$345.00	Oct 30	$0.17	$4.83	$0.17	7%	28.41	$349.83
$350.00	$345.00	Oct 23	$0.12	$4.88	$0.12	5%	40.67	$349.88
$345.00	$340.00	Oct 30	$0.13	$4.87	$0.13	6%	37.46	$344.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 564 found (best R:R 0.39, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$399.00	$400.00	Oct 16	$0.60	$0.60	$0.40	48%	1.50	$399.60
$399.00	$400.00	Oct 30	$0.58	$0.58	$0.42	48%	1.38	$399.58
$414.00	$415.00	Oct 16	$0.35	$0.35	$0.65	69%	0.54	$414.35
$419.00	$420.00	Oct 16	$0.29	$0.29	$0.71	74%	0.41	$419.29
$399.00	$400.00	Sep 24	$0.52	$0.52	$0.48	50%	1.08	$399.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$387.00	Sep 29	$2.26	$2.26	$5.74	62%	0.39	$392.74
$398.00	$396.00	Oct 30	$0.97	$0.97	$1.03	53%	0.94	$397.03
$382.00	$380.00	Sep 22	$0.12	$0.12	$1.88	94%	0.06	$381.88
$395.00	$394.00	Oct 16	$0.45	$0.45	$0.55	58%	0.82	$394.55
$382.00	$381.00	Oct 23	$0.28	$0.28	$0.72	74%	0.39	$381.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.22, cheapest $1.13)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$398.00	Sep 17	Sep 18	$1.27	21.1%	22.4%
$399.00	Sep 17	Sep 18	$1.32	20.4%	22.2%
$400.00	Sep 17	Sep 18	$1.27	20.8%	22.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$398.00	Sep 17	Sep 18	$1.13	21.1%	22.4%
$399.00	Sep 17	Sep 18	$1.21	20.4%	22.2%
$400.00	Sep 17	Sep 18	$1.14	20.8%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 616 found (cheapest 0.40% of stock, avg 5.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$399.00	Sep 17	$0.81	$0.80	$1.61	$397.39	$400.61	0.40%
$400.00	Sep 17	$0.40	$1.41	$1.81	$398.19	$401.81	0.45%
$398.00	Sep 17	$1.41	$0.44	$1.85	$396.15	$399.85	0.46%
$401.00	Sep 17	$0.20	$2.22	$2.42	$398.58	$403.42	0.61%
$397.00	Sep 17	$2.25	$0.21	$2.46	$394.54	$399.46	0.62%
$402.00	Sep 17	$0.10	$3.08	$3.18	$398.82	$405.18	0.80%
$396.00	Sep 17	$3.13	$0.11	$3.24	$392.76	$399.24	0.81%
$403.00	Sep 17	$0.05	$4.03	$4.08	$398.92	$407.08	1.02%
$395.00	Sep 17	$4.08	$0.06	$4.14	$390.86	$399.14	1.04%
$399.00	Sep 18	$2.13	$2.01	$4.14	$394.86	$403.14	1.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.03% of stock, avg 2.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$403.00	$395.00	Sep 17	$0.05	$0.06	$0.11	$394.89	$403.11
$403.00	$396.00	Sep 17	$0.05	$0.11	$0.16	$395.84	$403.16
$402.00	$395.00	Sep 17	$0.10	$0.06	$0.16	$394.84	$402.16
$402.00	$396.00	Sep 17	$0.10	$0.11	$0.21	$395.79	$402.21
$401.00	$395.00	Sep 17	$0.20	$0.06	$0.26	$394.74	$401.26
$403.00	$397.00	Sep 17	$0.05	$0.21	$0.26	$396.74	$403.26
$402.00	$397.00	Sep 17	$0.10	$0.21	$0.31	$396.69	$402.31
$401.00	$396.00	Sep 17	$0.20	$0.11	$0.31	$395.69	$401.31
$401.00	$397.00	Sep 17	$0.20	$0.21	$0.41	$396.59	$401.41
$403.00	$398.00	Sep 17	$0.05	$0.44	$0.49	$397.51	$403.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 0.72, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
379/380	407/408	Sep 30	$0.42	$0.58	55%	0.72	$379.58	$407.42
390/391	405/406	Sep 24	$0.53	$0.47	44%	1.13	$390.47	$405.53
386/387	405/406	Sep 24	$0.44	$0.56	53%	0.79	$386.56	$405.44
385/386	405/406	Sep 24	$0.42	$0.58	55%	0.72	$385.58	$405.42
389/390	405/406	Sep 24	$0.50	$0.50	47%	1.00	$389.50	$405.50
388/389	407/408	Sep 30	$0.55	$0.45	42%	1.22	$388.45	$407.55
392/393	405/406	Sep 24	$0.58	$0.42	38%	1.38	$392.42	$405.58
391/392	405/406	Sep 24	$0.55	$0.45	41%	1.22	$391.45	$405.55
385/386	408/409	Oct 2	$0.52	$0.48	44%	1.08	$385.48	$408.52
385/386	407/408	Sep 30	$0.49	$0.51	47%	0.96	$385.51	$407.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$398.00	$399.00	$400.00	Sep 17	$0.19	$0.81	38%	4.26
$450.00	$455.00	$460.00	Oct 30	$0.05	$4.95	3%	99.00
$445.00	$450.00	$455.00	Oct 23	$0.06	$4.94	3%	82.33
$400.00	$401.00	$402.00	Sep 17	$0.10	$0.90	22%	9.00
$440.00	$445.00	$450.00	Oct 30	$0.09	$4.91	4%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 17	$0.13	$0.87	32%	6.69
$355.00	$360.00	$365.00	Oct 9	$0.05	$4.95	3%	99.00
$420.00	$425.00	$430.00	Oct 30	$0.18	$4.82	8%	26.78
$360.00	$365.00	$370.00	Oct 9	$0.09	$4.91	4%	54.56
$399.00	$400.00	$401.00	Sep 18	$0.06	$0.94	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 588 found (best net $-9.98, 579 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$394.00	1:2	Sep 29	-$2.50	$6.50
$384.00	$391.00	1:2	Sep 22	-$2.83	$4.17
$376.00	$384.00	1:2	Sep 21	-$7.57	$0.43
$398.00	$399.00	1:2	Sep 17	-$0.21	$0.79
$397.00	$398.00	1:2	Sep 17	-$0.57	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$435.00	1:2	Sep 25	-$9.98	$15.02
$475.00	$445.00	1:2	Sep 18	-$15.93	$14.07
$409.00	$400.00	1:2	Sep 29	-$0.50	$8.50
$418.00	$411.00	1:2	Sep 22	-$5.88	$1.12
$400.00	$399.00	1:2	Sep 17	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 411 found (best yield 3.13%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$402.00	Oct 30	$12.50	0.49	0.8%	3.13%	3.90%	--	10
$401.00	Oct 30	$12.95	0.49	0.5%	3.25%	3.76%	11	26
$403.00	Oct 30	$12.05	0.47	1.0%	3.02%	4.04%	1	5
$399.00	Oct 30	$13.90	0.52	0.0%	3.48%	3.50%	4	14
$400.00	Oct 30	$13.40	0.51	0.3%	3.36%	3.62%	346	347
$404.00	Oct 30	$11.60	0.46	1.3%	2.91%	4.17%	3	10
$405.00	Oct 30	$11.15	0.45	1.5%	2.79%	4.31%	6	2.0K
$407.00	Oct 30	$10.35	0.43	2.0%	2.59%	4.61%	3	--
$408.00	Oct 30	$9.95	0.42	2.3%	2.49%	4.76%	18	32
$409.00	Oct 30	$9.60	0.41	2.5%	2.41%	4.93%	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 67,691

Total Puts 48,236

Put/Call Ratio 0.71

Net Difference 19,455

Prior's Put/Call Breakdown

Total Calls 432,643

Total Puts 220,562

Put/Call Ratio 0.51

Net Difference 212,081

Prior 7-Day Put/Call Summary

Total Calls 1,758,112

Total Puts 1,564,205

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