GLD - Options Database

GLD

SPDR Gold Shares

$398.91 +1.83%

(9/17 14:00) ◀

Thursday, September 17, 2026 (3:00pm)

▶ (9/17 15:10)

◀ 9/17 15:00 ▶

Option Volume

Detail

ℹ

Current (09/17 3:00pm) 279,424

Calls: 128,670 (46%)

Puts: 150,754 (54%)

Prior (09/16) 1,111,952

Calls: 677,922 (61%)

Puts: 434,030 (39%)

Current vs Prior -74.87%

Calls: -81.02% (Calls)

Puts: -65.27% (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 -41.13%

Calls: -48.77%

Puts: -32.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17 3:00pm) $171.56M

Calls: $41.03M (24%)

Puts: $130.53M (76%)

Prior (09/16) $165.18M

Calls: $41.57M (25%)

Puts: $123.62M (75%)

Current vs Prior +3.86%

Calls: -1.28%

Puts: +5.59%

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 +66.24%

Calls: -0.57%

Puts: +110.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:00pm) 1.17

Prior (09/16) 0.64

Current vs Prior +83.00%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +24.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17 3:00pm) 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 0.35% | 1.15%1.15% | 1.64%1.15% | 2.65%0.35% | 5.23%

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

Current vs Prior -76.87% | -38.64%+203.89% | -12.51%-38.64% | -16.62%-8.44% | -7.05%

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 -76.02% | -41.75%+30.21% | -20.21%-41.45% | -23.04%-79.29% | -14.25%

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 -76.87% | -38.64%+214.55% | -9.42%-36.47% | -15.05%-5.23% | -6.33%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.41% | 7.38%

Calls: 20.62% | 7.78%

Puts: 12.20% | 6.97%

Prior 30.53% | 7.48%

Calls: 39.63% | 7.89%

Puts: 21.43% | 7.08%

Current vs Prior -46.25% | -1.34%

Prior 7-Day Avg 14.59% | 5.73%

Calls: 16.06% | 6.11%

Puts: 13.12% | 5.36%

Current vs 7-Day Avg +12.46% | +28.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($130.53M) vs calls ($41.03M). Dollar volume significantly above 7-day average (66% higher). Below-average activity with volume down 75% vs prior. Slightly bearish P/C ratio of 1.17.

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 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
15:00	BEARISH	BEARISH	BEARISH
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 1,472 of results (avg 4.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$321.00	Sep 18	77.60	78.25	$77.93	0.8%	2	1.00	104
$322.00	Sep 18	76.60	77.25	$76.93	0.8%	2	1.00	76
$323.00	Sep 18	75.60	76.25	$75.93	0.9%	2	1.00	285
$324.00	Sep 18	74.60	75.25	$74.93	0.9%	4	1.00	159
$325.00	Sep 18	73.60	74.25	$73.93	0.9%	6	1.00	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 30	42.10	42.40	$42.25	0.7%	4	0.85	1
$475.00	Sep 18	75.85	76.50	$76.18	0.9%	1.7K	1.00	300
$470.00	Sep 21	70.90	71.55	$71.22	0.9%	2	1.00	--
$475.00	Sep 21	75.90	76.60	$76.25	0.9%	2	1.00	--
$465.00	Sep 18	65.90	66.55	$66.22	1.0%	2	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 found (avg $0.57, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 17	0.06	0.07	$0.07	14.3%	11.8K	0.13	2.6K
$399.00	Sep 17	0.28	0.34	$0.31	19.4%	1.7K	0.45	166
$410.00	Sep 18	0.11	0.13	$0.12	16.7%	4.1K	0.05	48.0K
$408.00	Sep 18	0.17	0.20	$0.19	15.8%	250	0.07	1.6K
$407.00	Sep 18	0.23	0.27	$0.25	16.0%	3.7K	0.09	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$398.00	Sep 17	0.10	0.11	$0.11	9.1%	4.6K	0.18	170
$399.00	Sep 17	0.38	0.43	$0.41	12.2%	7.5K	0.55	181
$388.00	Sep 18	0.10	0.12	$0.11	18.2%	558	0.04	2.0K
$390.00	Sep 18	0.17	0.19	$0.18	11.1%	1.3K	0.07	23.3K
$392.00	Sep 18	0.28	0.32	$0.30	13.3%	665	0.11	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 841 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 17	78.40	79.20	$78.80	1.0%	12	1.00	5
$325.00	Sep 17	73.40	74.25	$73.83	1.2%	13	1.00	5
$330.00	Sep 17	68.40	69.30	$68.85	1.3%	4	1.00	5
$335.00	Sep 17	63.40	64.25	$63.83	1.3%	4	1.00	4
$340.00	Sep 17	58.40	59.25	$58.83	1.4%	7	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$414.00	Sep 18	14.95	15.50	$15.23	3.6%	104	1.00	60
$415.00	Sep 18	15.95	16.45	$16.20	3.1%	3.3K	1.00	2.2K
$416.00	Sep 18	16.95	17.50	$17.23	3.2%	29	1.00	18
$417.00	Sep 18	17.95	18.55	$18.25	3.3%	28	1.00	2
$418.00	Sep 18	18.90	19.55	$19.23	3.4%	70	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 1,752 active (total vol 265.6K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 17	0.06	0.07	$0.07	14.3%	11.8K	0.13	2.6K
$400.00	Sep 18	1.57	1.64	$1.61	4.3%	6.8K	0.42	48.1K
$425.00	Oct 16	2.83	2.88	$2.86	1.7%	5.2K	0.19	15.8K
$401.00	Sep 17	0.01	0.03	$0.02	100.0%	5.0K	0.04	297
$410.00	Sep 18	0.11	0.13	$0.12	16.7%	4.1K	0.05	48.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 18	20.90	21.60	$21.25	3.3%	12.1K	1.00	11.2K
$430.00	Sep 18	30.90	31.45	$31.17	1.8%	10.1K	1.00	2.0K
$399.00	Sep 17	0.38	0.43	$0.41	12.2%	7.5K	0.55	181
$376.00	Sep 17	0.00	0.01	$0.01	100.0%	6.2K	0.00	108
$400.00	Sep 17	1.10	1.25	$1.18	12.7%	5.5K	0.88	201

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. 749 found (best R:R 1.00, avg 4.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$341.00	Sep 30	$0.50	$0.50	$0.50	100%	1.00	$340.50
$320.00	$321.00	Sep 30	$0.53	$0.47	$0.53	100%	0.89	$320.53
$350.00	$351.00	Sep 30	$0.55	$0.45	$0.55	100%	0.82	$350.55
$349.00	$350.00	Sep 25	$0.55	$0.45	$0.55	99%	0.82	$349.55
$345.00	$346.00	Sep 30	$0.57	$0.43	$0.57	100%	0.75	$345.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$426.00	$425.00	Sep 25	$0.58	$0.42	$0.58	94%	0.72	$425.42
$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
$350.00	$345.00	Oct 23	$0.14	$4.86	$0.14	5%	34.71	$349.86
$400.00	$399.00	Oct 16	$0.43	$0.57	$0.43	51%	1.33	$399.57

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
$399.00	$400.00	Sep 17	$0.24	$0.24	$0.76	55%	0.32	$399.24
$401.00	$402.00	Oct 23	$0.50	$0.50	$0.50	51%	1.00	$401.50
$399.00	$400.00	Sep 28	$0.50	$0.50	$0.50	50%	1.00	$399.50
$399.00	$400.00	Sep 29	$0.50	$0.50	$0.50	50%	1.00	$399.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$391.00	$390.00	Oct 30	$0.42	$0.42	$0.58	62%	0.72	$390.58
$397.00	$396.00	Oct 30	$0.50	$0.50	$0.50	54%	1.00	$396.50
$396.00	$395.00	Sep 25	$0.42	$0.42	$0.58	60%	0.72	$395.58
$396.00	$395.00	Oct 16	$0.47	$0.47	$0.53	56%	0.89	$395.53
$392.00	$391.00	Oct 16	$0.40	$0.40	$0.60	62%	0.67	$391.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.67, cheapest $1.60)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Sep 17	Sep 18	$1.74	19.0%	23.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Sep 17	Sep 18	$1.60	19.0%	23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 674 found (cheapest 0.18% of stock, avg 5.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$399.00	Sep 17	$0.31	$0.41	$0.72	$398.28	$399.72	0.18%
$398.00	Sep 17	$0.97	$0.11	$1.08	$396.92	$399.08	0.27%
$400.00	Sep 17	$0.07	$1.18	$1.25	$398.75	$401.25	0.31%
$397.00	Sep 17	$1.83	$0.03	$1.86	$395.14	$398.86	0.47%
$401.00	Sep 17	$0.02	$2.25	$2.27	$398.73	$403.27	0.57%
$396.00	Sep 17	$2.79	$0.02	$2.81	$393.19	$398.81	0.70%
$402.00	Sep 17	$0.01	$3.21	$3.22	$398.78	$405.22	0.81%
$395.00	Sep 17	$3.85	$0.02	$3.87	$391.13	$398.87	0.97%
$399.00	Sep 18	$2.05	$2.01	$4.06	$394.94	$403.06	1.02%
$403.00	Sep 17	$0.02	$4.13	$4.15	$398.85	$407.15	1.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$397.00	Sep 17	$0.07	$0.03	$0.10	$396.90	$400.10
$400.00	$398.00	Sep 17	$0.07	$0.11	$0.18	$397.82	$400.18
$399.00	$397.00	Sep 17	$0.31	$0.03	$0.34	$396.66	$399.34
$399.00	$398.00	Sep 17	$0.31	$0.11	$0.42	$397.58	$399.42
$404.00	$394.00	Sep 18	$0.54	$0.51	$1.05	$392.95	$405.05
$404.00	$395.00	Sep 18	$0.54	$0.67	$1.21	$393.79	$405.21
$403.00	$394.00	Sep 18	$0.71	$0.51	$1.22	$392.78	$404.22
$403.00	$395.00	Sep 18	$0.71	$0.67	$1.38	$393.62	$404.38
$404.00	$396.00	Sep 18	$0.54	$0.91	$1.45	$394.55	$405.45
$402.00	$394.00	Sep 18	$0.95	$0.51	$1.46	$392.54	$403.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 0.75, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
379/380	407/408	Sep 30	$0.43	$0.57	56%	0.75	$379.57	$407.43
383/384	407/408	Sep 30	$0.48	$0.52	51%	0.92	$383.52	$407.48
379/380	406/407	Sep 30	$0.43	$0.57	54%	0.75	$379.57	$406.43
383/384	406/407	Sep 30	$0.48	$0.52	49%	0.92	$383.52	$406.48
384/385	406/407	Sep 24	$0.37	$0.63	60%	0.59	$384.63	$406.37
387/388	407/408	Sep 30	$0.52	$0.48	45%	1.08	$387.48	$407.52
389/390	407/408	Sep 30	$0.56	$0.44	41%	1.27	$389.44	$407.56
388/389	407/408	Sep 29	$0.51	$0.49	45%	1.04	$388.49	$407.51
380/381	407/408	Sep 30	$0.41	$0.59	55%	0.69	$380.59	$407.41
389/390	407/408	Sep 29	$0.53	$0.47	43%	1.13	$389.47	$407.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 293 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 17	$0.20	$0.80	49%	4.00
$398.00	$399.00	$400.00	Sep 17	$0.42	$0.58	69%	1.38
$399.00	$400.00	$401.00	Sep 17	$0.19	$0.81	41%	4.26
$440.00	$445.00	$450.00	Oct 30	$0.08	$4.92	4%	61.50
$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
$420.00	$425.00	$430.00	Oct 30	$0.12	$4.88	8%	40.67
$397.00	$398.00	$399.00	Sep 17	$0.22	$0.78	49%	3.55
$398.00	$399.00	$400.00	Sep 17	$0.47	$0.53	69%	1.13
$416.00	$420.00	$424.00	Oct 23	$0.12	$3.88	8%	32.33
$409.00	$413.00	$417.00	Sep 29	$0.23	$3.77	12%	16.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 621 found (best net $-10.46, 603 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 21	-$8.95	$11.05
$384.00	$390.00	1:2	Sep 22	-$4.29	$1.71
$397.00	$398.00	1:2	Sep 17	-$0.11	$0.89
$396.00	$397.00	1:2	Sep 17	-$0.87	$0.13
$433.00	$440.00	1:2	Sep 24	-$0.07	$6.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$435.00	1:2	Sep 25	-$10.46	$14.54
$401.00	$400.00	1:2	Sep 17	-$0.11	$0.89
$377.00	$370.00	1:2	Sep 28	-$0.10	$6.90
$375.00	$350.00	1:2	Sep 22	-$0.02	$24.98
$375.00	$370.00	1:2	Sep 23	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 400 found (best yield 3.28%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Oct 30	$13.10	0.50	0.3%	3.28%	3.56%	376	347
$399.00	Oct 30	$13.55	0.51	0.0%	3.40%	3.42%	5	14
$401.00	Oct 30	$12.60	0.49	0.5%	3.16%	3.68%	14	26
$404.00	Oct 30	$11.25	0.46	1.3%	2.82%	4.10%	3	10
$402.00	Oct 30	$12.10	0.48	0.8%	3.03%	3.81%	--	10
$403.00	Oct 30	$11.65	0.47	1.0%	2.92%	3.95%	12	5
$405.00	Oct 30	$10.80	0.45	1.5%	2.71%	4.23%	9	2.0K
$406.00	Oct 30	$10.40	0.44	1.8%	2.61%	4.38%	2	5
$407.00	Oct 30	$10.00	0.42	2.0%	2.51%	4.53%	4	--
$408.00	Oct 30	$9.65	0.41	2.3%	2.42%	4.70%	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 128,670

Total Puts 150,754

Put/Call Ratio 1.17

Net Difference -22,084

Prior's Put/Call Breakdown

Total Calls 677,922

Total Puts 434,030

Put/Call Ratio 0.64

Net Difference 243,892

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