GLD - Options Database

GLD

SPDR Gold Shares

$399.66 +2.02%

(9/17 13:00) ◀

Thursday, September 17, 2026 (2:00pm)

▶ (9/17 15:00)

◀ 9/17 14:00 ▶

Option Volume

Detail

ℹ

Current (09/17 2:00pm) 207,904

Calls: 112,677 (54%)

Puts: 95,227 (46%)

Prior (09/16) 858,771

Calls: 584,165 (68%)

Puts: 274,606 (32%)

Current vs Prior -75.79%

Calls: -80.71% (Calls)

Puts: -65.32% (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 -56.20%

Calls: -55.14%

Puts: -57.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 2:00pm) $67.98M

Calls: $37.97M (56%)

Puts: $30.02M (44%)

Prior (09/16) $101.40M

Calls: $47.43M (47%)

Puts: $53.96M (53%)

Current vs Prior -32.95%

Calls: -19.96%

Puts: -44.37%

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 -34.12%

Calls: -8.00%

Puts: -51.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 2:00pm) 0.85

Prior (09/16) 0.47

Current vs Prior +79.78%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -10.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/17 2:00pm) 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 0.38% | 1.13%1.13% | 1.61%1.13% | 2.63%0.38% | 5.24%

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

Current vs Prior -74.58% | -39.69%+198.70% | -13.88%-39.69% | -17.17%+0.66% | -6.96%

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 -73.63% | -42.75%+27.99% | -21.46%-42.45% | -23.55%-77.23% | -14.17%

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 -74.58% | -39.69%+209.18% | -10.84%-37.56% | -15.61%+4.19% | -6.24%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.74% | 6.00%

Calls: 16.85% | 5.79%

Puts: 20.63% | 6.22%

Prior 30.53% | 7.48%

Calls: 39.63% | 7.89%

Puts: 21.43% | 7.08%

Current vs Prior -38.62% | -19.79%

Prior 7-Day Avg 14.59% | 5.73%

Calls: 16.06% | 6.11%

Puts: 13.12% | 5.36%

Current vs 7-Day Avg +28.43% | +4.66%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 76% vs prior. P/C ratio rising 80% - 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 BEARISH

7-Day Avg BEARISH

Current NEUTRAL

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
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
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 1,460 of results (avg 3.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 21	79.45	80.05	$79.75	0.8%	3	1.00	--
$335.00	Oct 16	65.90	66.40	$66.15	0.8%	--	0.98	159
$321.00	Sep 18	78.40	79.00	$78.70	0.8%	2	1.00	104
$322.00	Sep 18	77.40	78.00	$77.70	0.8%	2	1.00	76
$323.00	Sep 18	76.40	77.00	$76.70	0.8%	2	1.00	285

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 16	45.40	45.65	$45.53	0.5%	--	0.91	284
$470.00	Sep 18	70.10	70.65	$70.38	0.8%	2	1.00	2
$475.00	Sep 18	75.10	75.70	$75.40	0.8%	8	1.00	300
$470.00	Sep 17	70.10	70.70	$70.40	0.9%	4	1.00	--
$475.00	Sep 17	75.05	75.70	$75.38	0.9%	7	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 257 found (avg $0.55, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$399.00	Sep 17	0.81	0.96	$0.89	16.9%	950	0.72	166
$408.00	Sep 18	0.21	0.24	$0.22	13.6%	235	0.08	1.6K
$410.00	Sep 18	0.13	0.15	$0.14	14.3%	3.6K	0.05	48.0K
$406.00	Sep 18	0.34	0.40	$0.37	16.2%	313	0.13	1.1K
$407.00	Sep 18	0.28	0.31	$0.30	10.0%	3.6K	0.11	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$398.00	Sep 17	0.06	0.07	$0.07	14.3%	3.8K	0.10	170
$392.00	Sep 18	0.21	0.22	$0.22	4.5%	495	0.08	2.9K
$393.00	Sep 18	0.26	0.31	$0.29	17.2%	289	0.11	426
$394.00	Sep 18	0.35	0.41	$0.38	15.8%	492	0.14	770
$395.00	Sep 18	0.48	0.52	$0.50	8.0%	3.2K	0.18	6.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 831 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	79.40	80.05	$79.72	0.8%	12	1.00	578
$325.00	Sep 17	74.30	74.95	$74.63	0.9%	11	1.00	5
$350.00	Sep 17	49.30	49.90	$49.60	1.2%	8	1.00	3
$321.00	Sep 18	78.40	79.00	$78.70	0.8%	2	1.00	104
$340.00	Sep 18	59.50	60.00	$59.75	0.8%	4	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$404.00	Sep 17	4.15	4.55	$4.35	9.2%	230	1.00	32
$405.00	Sep 17	5.15	5.60	$5.38	8.4%	103	1.00	1.6K
$406.00	Sep 17	6.10	6.55	$6.32	7.1%	12	1.00	11
$407.00	Sep 17	7.15	7.65	$7.40	6.8%	12	1.00	3
$408.00	Sep 17	8.05	8.75	$8.40	8.3%	20	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 1,705 active (total vol 203.0K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 17	0.26	0.33	$0.30	23.3%	8.4K	0.38	2.6K
$425.00	Oct 16	2.96	3.05	$3.01	3.0%	5.2K	0.20	15.8K
$400.00	Sep 18	1.85	1.95	$1.90	5.3%	4.5K	0.48	48.1K
$401.00	Sep 17	0.08	0.10	$0.09	22.2%	3.8K	0.14	297
$407.00	Sep 18	0.28	0.31	$0.30	10.0%	3.6K	0.11	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$376.00	Sep 17	0.00	0.01	$0.01	100.0%	6.2K	0.00	108
$399.00	Sep 17	0.17	0.22	$0.20	25.0%	5.3K	0.28	181
$400.00	Sep 17	0.56	0.69	$0.63	20.6%	4.6K	0.62	201
$385.00	Sep 18	0.05	0.06	$0.06	16.7%	3.9K	0.02	11.3K
$398.00	Sep 17	0.06	0.07	$0.07	14.3%	3.8K	0.10	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. 735 found (best R:R 12.16, avg 5.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Oct 30	$0.38	$4.62	$0.38	13%	12.16	$445.38
$435.00	$440.00	Oct 30	$0.62	$4.38	$0.62	18%	7.06	$435.62
$440.00	$445.00	Oct 30	$0.49	$4.51	$0.49	15%	9.20	$440.49
$445.00	$450.00	Oct 23	$0.28	$4.72	$0.28	10%	16.86	$445.28
$450.00	$455.00	Oct 30	$0.31	$4.69	$0.31	11%	15.13	$450.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$345.00	Sep 24	$0.12	$29.88	$0.12	3%	249.00	$374.88
$340.00	$335.00	Oct 30	$0.10	$4.90	$0.10	4%	49.00	$339.90
$377.00	$370.00	Sep 28	$0.19	$6.81	$0.19	6%	35.84	$376.81
$350.00	$345.00	Oct 23	$0.14	$4.86	$0.14	5%	34.71	$349.86
$345.00	$340.00	Oct 30	$0.15	$4.85	$0.15	5%	32.33	$344.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 566 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	$0.49	$0.49	$47.51	93%	0.01	$427.49
$400.00	$401.00	Sep 23	$0.50	$0.50	$0.50	51%	1.00	$400.50
$400.00	$401.00	Sep 17	$0.21	$0.21	$0.79	62%	0.27	$400.21
$400.00	$401.00	Sep 25	$0.50	$0.50	$0.50	50%	1.00	$400.50
$401.00	$402.00	Oct 16	$0.50	$0.50	$0.50	51%	1.00	$401.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$397.00	$396.00	Oct 30	$0.51	$0.51	$0.49	55%	1.04	$396.49
$395.00	$394.00	Oct 16	$0.45	$0.45	$0.55	59%	0.82	$394.55
$398.00	$397.00	Oct 16	$0.50	$0.50	$0.50	54%	1.00	$397.50
$389.00	$388.00	Oct 23	$0.37	$0.37	$0.63	67%	0.59	$388.63
$391.00	$390.00	Oct 16	$0.38	$0.38	$0.62	65%	0.61	$390.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.53, cheapest $1.46)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Sep 17	Sep 18	$1.60	17.4%	23.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Sep 17	Sep 18	$1.46	17.4%	23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 665 found (cheapest 0.23% of stock, avg 5.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$400.00	Sep 17	$0.30	$0.63	$0.93	$399.07	$400.93	0.23%
$399.00	Sep 17	$0.89	$0.20	$1.09	$397.91	$400.09	0.27%
$401.00	Sep 17	$0.09	$1.40	$1.49	$399.51	$402.49	0.37%
$398.00	Sep 17	$1.72	$0.07	$1.79	$396.21	$399.79	0.45%
$402.00	Sep 17	$0.04	$2.37	$2.41	$399.59	$404.41	0.60%
$397.00	Sep 17	$2.68	$0.03	$2.71	$394.29	$399.71	0.68%
$403.00	Sep 17	$0.03	$3.43	$3.46	$399.54	$406.46	0.87%
$396.00	Sep 17	$3.70	$0.02	$3.72	$392.28	$399.72	0.93%
$400.00	Sep 18	$1.90	$2.09	$3.99	$396.01	$403.99	1.00%
$399.00	Sep 18	$2.42	$1.60	$4.02	$394.98	$403.02	1.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.00	$398.00	Sep 17	$0.04	$0.07	$0.11	$397.89	$402.11
$401.00	$398.00	Sep 17	$0.09	$0.07	$0.16	$397.84	$401.16
$402.00	$399.00	Sep 17	$0.04	$0.20	$0.24	$398.76	$402.24
$401.00	$399.00	Sep 17	$0.09	$0.20	$0.29	$398.71	$401.29
$400.00	$398.00	Sep 17	$0.30	$0.07	$0.37	$397.63	$400.37
$400.00	$399.00	Sep 17	$0.30	$0.20	$0.50	$398.50	$400.50
$404.00	$395.00	Sep 18	$0.65	$0.50	$1.15	$393.85	$405.15
$404.00	$396.00	Sep 18	$0.65	$0.67	$1.32	$394.68	$405.32
$403.00	$395.00	Sep 18	$0.85	$0.50	$1.35	$393.65	$404.35
$403.00	$396.00	Sep 18	$0.85	$0.67	$1.52	$394.48	$404.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 362 found (best R:R 0.92, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
387/388	408/409	Sep 29	$0.48	$0.52	49%	0.92	$387.52	$408.48
390/391	408/409	Sep 29	$0.53	$0.47	43%	1.13	$390.47	$408.53
389/390	407/408	Sep 30	$0.55	$0.45	40%	1.22	$389.45	$407.55
389/390	409/410	Sep 30	$0.51	$0.49	44%	1.04	$389.49	$409.51
387/388	409/410	Sep 29	$0.44	$0.56	51%	0.79	$387.56	$409.44
384/385	408/409	Sep 29	$0.41	$0.59	54%	0.69	$384.59	$408.41
387/388	410/411	Sep 29	$0.42	$0.58	53%	0.72	$387.58	$410.42
386/387	407/408	Sep 30	$0.49	$0.51	46%	0.96	$386.51	$407.49
386/387	409/410	Sep 30	$0.45	$0.55	50%	0.82	$386.55	$409.45
390/391	408/409	Sep 24	$0.42	$0.58	53%	0.72	$390.58	$408.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 314 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$398.00	$399.00	$400.00	Sep 17	$0.24	$0.76	52%	3.17
$435.00	$440.00	$445.00	Oct 23	$0.10	$4.90	5%	49.00
$400.00	$401.00	$402.00	Sep 17	$0.16	$0.84	33%	5.25
$430.00	$435.00	$440.00	Oct 16	$0.12	$4.88	6%	40.67
$440.00	$445.00	$450.00	Oct 16	$0.07	$4.93	4%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$405.00	$409.00	$413.00	Sep 29	$0.24	$3.76	16%	15.67
$399.00	$400.00	$401.00	Sep 17	$0.34	$0.66	58%	1.94
$397.00	$398.00	$399.00	Sep 17	$0.09	$0.91	24%	10.11
$460.00	$465.00	$470.00	Oct 16	$0.13	$4.87	7%	37.46
$406.00	$408.00	$410.00	Sep 22	$0.07	$1.93	10%	27.57

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 $-10.86, 604 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 21	-$9.80	$10.20
$398.00	$399.00	1:2	Sep 17	-$0.06	$0.94
$384.00	$390.00	1:2	Sep 22	-$4.95	$1.05
$397.00	$398.00	1:2	Sep 17	-$0.76	$0.24
$433.00	$440.00	1:2	Sep 24	-$0.06	$6.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$435.00	1:2	Sep 25	-$10.86	$14.14
$455.00	$432.00	1:2	Oct 23	-$12.48	$10.52
$402.00	$401.00	1:2	Sep 17	-$0.43	$0.57
$377.00	$370.00	1:2	Sep 28	-$0.08	$6.92
$375.00	$350.00	1:2	Sep 22	-$0.03	$24.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 392 found (best yield 3.39%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Oct 30	$13.55	0.51	0.1%	3.39%	3.48%	376	347
$401.00	Oct 30	$13.05	0.50	0.3%	3.27%	3.60%	14	26
$402.00	Oct 30	$12.55	0.49	0.6%	3.14%	3.73%	--	10
$403.00	Oct 30	$12.10	0.48	0.8%	3.03%	3.86%	12	5
$405.00	Oct 30	$11.25	0.46	1.3%	2.81%	4.15%	6	2.0K
$404.00	Oct 30	$11.65	0.47	1.1%	2.91%	4.00%	3	10
$407.00	Oct 30	$10.40	0.43	1.8%	2.60%	4.44%	4	--
$408.00	Oct 30	$10.00	0.42	2.1%	2.50%	4.59%	20	32
$409.00	Oct 30	$9.60	0.41	2.3%	2.40%	4.74%	6	4
$410.00	Oct 30	$9.25	0.40	2.6%	2.31%	4.90%	315	445

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 112,677

Total Puts 95,227

Put/Call Ratio 0.85

Net Difference 17,450

Prior's Put/Call Breakdown

Total Calls 584,165

Total Puts 274,606

Put/Call Ratio 0.47

Net Difference 309,559

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