GLD - Options Database

GLD

SPDR Gold Shares

$398.36 +1.69%

(9/17 15:13) ◀

Thursday, September 17, 2026 (4:00pm)

▶

◀ 9/17 16:00

Option Volume

Detail

ℹ

Current (09/17 4:00pm) 332,054

Calls: 148,602 (45%)

Puts: 183,452 (55%)

Prior (09/16) 1,289,468

Calls: 720,297 (56%)

Puts: 569,171 (44%)

Current vs Prior -74.25%

Calls: -79.37% (Calls)

Puts: -67.77% (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 -30.04%

Calls: -40.83%

Puts: -17.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17 4:00pm) $215.04M

Calls: $44.26M (21%)

Puts: $170.78M (79%)

Prior (09/16) $177.49M

Calls: $51.06M (29%)

Puts: $126.44M (71%)

Current vs Prior +21.15%

Calls: -13.31%

Puts: +35.07%

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 +108.37%

Calls: +7.25%

Puts: +175.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17 4:00pm) 1.23

Prior (09/16) 0.79

Current vs Prior +56.23%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +30.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17 4:00pm) 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 0.28% | 1.15%1.15% | 1.65%1.15% | 2.66%0.28% | 5.24%

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

Current vs Prior -22.81% | -11.72%+205.64% | -11.72%-38.29% | -16.50%-26.92% | -6.88%

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 -19.95% | -16.20%+30.96% | -19.49%-41.11% | -22.93%-83.47% | -14.09%

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 -22.81% | -11.72%+216.36% | -8.60%-36.11% | -14.93%-24.36% | -6.16%

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 14.59% | 5.73%

Calls: 16.06% | 6.11%

Puts: 13.12% | 5.36%

Current vs 7-Day Avg -56.82% | -7.03%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($170.78M) vs calls ($44.26M). Dollar volume significantly above 7-day average (108% 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BEARISH	BEARISH
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 1,414 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	78.30	78.90	$78.60	0.8%	12	1.00	578
$321.00	Sep 18	77.25	77.90	$77.58	0.8%	2	1.00	104
$323.00	Sep 18	75.30	75.95	$75.63	0.9%	2	1.00	285
$319.00	Sep 18	79.20	79.90	$79.55	0.9%	12	1.00	75
$325.00	Sep 18	73.25	73.90	$73.58	0.9%	7	1.00	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Sep 18	76.20	76.85	$76.53	0.8%	2.3K	1.00	300
$470.00	Sep 18	71.20	71.85	$71.53	0.9%	2	1.00	2
$435.00	Oct 16	37.05	37.40	$37.22	0.9%	12	0.88	1.6K
$465.00	Sep 18	66.20	66.85	$66.53	1.0%	2	1.00	2
$470.00	Sep 21	71.20	71.90	$71.55	1.0%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.60, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 18	0.10	0.12	$0.11	18.2%	4.7K	0.04	48.0K
$407.00	Sep 18	0.20	0.23	$0.22	13.6%	3.8K	0.08	1.8K
$406.00	Sep 18	0.24	0.29	$0.27	18.5%	550	0.10	1.1K
$405.00	Sep 18	0.33	0.38	$0.36	13.9%	3.2K	0.13	8.3K
$404.00	Sep 18	0.44	0.50	$0.47	12.8%	587	0.16	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 18	0.18	0.20	$0.19	10.5%	1.7K	0.07	23.3K
$391.00	Sep 18	0.23	0.27	$0.25	16.0%	318	0.09	482
$392.00	Sep 18	0.30	0.35	$0.32	15.6%	749	0.12	2.9K
$389.00	Sep 18	0.14	0.17	$0.16	18.8%	277	0.06	2.1K
$393.00	Sep 18	0.44	0.47	$0.45	6.7%	453	0.16	426

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 855 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	78.30	78.90	$78.60	0.8%	12	1.00	578
$325.00	Sep 17	72.85	73.80	$73.32	1.3%	15	1.00	5
$350.00	Sep 17	48.00	48.80	$48.40	1.7%	8	1.00	3
$321.00	Sep 18	77.25	77.90	$77.58	0.8%	2	1.00	104
$340.00	Sep 18	58.30	58.90	$58.60	1.0%	7	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 17	1.49	1.76	$1.63	16.6%	5.7K	1.00	201
$401.00	Sep 17	2.22	2.82	$2.52	23.8%	712	1.00	91
$402.00	Sep 17	3.20	3.95	$3.58	20.9%	151	1.00	200
$403.00	Sep 17	4.20	4.95	$4.58	16.4%	402	1.00	41
$404.00	Sep 17	5.20	6.00	$5.60	14.3%	232	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 1,813 active (total vol 317.9K, 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	1.37	1.45	$1.41	5.7%	8.0K	0.39	48.1K
$425.00	Oct 16	2.72	2.82	$2.77	3.6%	5.2K	0.19	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	21.80	$21.60	1.9%	17.9K	1.00	11.2K
$430.00	Sep 18	31.35	31.80	$31.58	1.4%	14.1K	1.00	2.0K
$380.00	Oct 2	1.29	1.36	$1.33	5.3%	8.6K	0.14	510
$399.00	Sep 17	0.55	0.78	$0.67	34.3%	8.5K	0.89	181
$398.00	Sep 17	0.05	0.13	$0.09	88.9%	6.2K	0.26	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. 757 found (best R:R 0.82, avg 4.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.00	Oct 16	$1.10	$0.90	$1.10	97%	0.82	$346.10
$320.00	$321.00	Sep 30	$0.30	$0.70	$0.30	100%	2.33	$320.30
$335.00	$336.00	Sep 30	$0.32	$0.68	$0.32	99%	2.12	$335.32
$340.00	$341.00	Sep 30	$0.32	$0.68	$0.32	99%	2.12	$340.32
$350.00	$351.00	Sep 30	$0.34	$0.66	$0.34	99%	1.94	$350.34

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	95%	1.33	$428.57
$423.00	$422.00	Sep 25	$0.50	$0.50	$0.50	93%	1.00	$422.50
$427.00	$426.00	Sep 25	$0.57	$0.43	$0.57	94%	0.75	$426.43
$375.00	$345.00	Sep 24	$0.14	$29.86	$0.14	4%	213.29	$374.86
$360.00	$355.00	Oct 9	$0.13	$4.87	$0.13	5%	37.46	$359.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 567 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	$0.44	$0.44	$47.56	94%	0.01	$427.44
$399.00	$400.00	Oct 30	$0.55	$0.55	$0.45	49%	1.22	$399.55
$399.00	$400.00	Oct 2	$0.52	$0.52	$0.48	50%	1.08	$399.52
$399.00	$400.00	Oct 16	$0.53	$0.53	$0.47	50%	1.13	$399.53
$400.00	$402.00	Sep 29	$0.90	$0.90	$1.10	53%	0.82	$400.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$393.00	$392.00	Oct 30	$0.46	$0.46	$0.54	59%	0.85	$392.54
$389.00	$388.00	Oct 23	$0.38	$0.38	$0.62	65%	0.61	$388.62
$396.00	$395.00	Sep 29	$0.45	$0.45	$0.55	58%	0.82	$395.55
$389.00	$388.00	Sep 29	$0.27	$0.27	$0.73	75%	0.37	$388.73
$397.00	$396.00	Oct 2	$0.48	$0.48	$0.52	54%	0.92	$396.52

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. 687 found (cheapest 0.13% of stock, avg 5.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$398.00	Sep 17	$0.43	$0.09	$0.52	$397.48	$398.52	0.13%
$399.00	Sep 17	$0.03	$0.67	$0.70	$398.30	$399.70	0.18%
$397.00	Sep 17	$1.38	$0.01	$1.39	$395.61	$398.39	0.35%
$400.00	Sep 17	$0.01	$1.63	$1.64	$398.36	$401.64	0.41%
$396.00	Sep 17	$2.51	$0.01	$2.52	$393.48	$398.52	0.63%
$401.00	Sep 17	$0.01	$2.52	$2.53	$398.47	$403.53	0.64%
$395.00	Sep 17	$3.48	$0.01	$3.49	$391.51	$398.49	0.88%
$402.00	Sep 17	$0.01	$3.58	$3.59	$398.41	$405.59	0.90%
$398.00	Sep 18	$2.30	$1.79	$4.09	$393.91	$402.09	1.03%
$399.00	Sep 18	$1.81	$2.30	$4.11	$394.89	$403.11	1.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 2.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$399.00	$398.00	Sep 17	$0.03	$0.09	$0.12	$397.88	$399.12
$403.00	$394.00	Sep 18	$0.62	$0.57	$1.19	$392.81	$404.19
$403.00	$395.00	Sep 18	$0.62	$0.78	$1.40	$393.60	$404.40
$402.00	$394.00	Sep 18	$0.82	$0.57	$1.39	$392.61	$403.39
$402.00	$395.00	Sep 18	$0.82	$0.78	$1.60	$393.40	$403.60
$401.00	$394.00	Sep 18	$1.07	$0.57	$1.64	$392.36	$402.64
$403.00	$396.00	Sep 18	$0.62	$1.04	$1.66	$394.34	$404.66
$401.00	$395.00	Sep 18	$1.07	$0.78	$1.85	$393.15	$402.85
$402.00	$396.00	Sep 18	$0.82	$1.04	$1.86	$394.14	$403.86
$401.00	$396.00	Sep 18	$1.07	$1.04	$2.11	$393.89	$403.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 1.08, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
388/389	408/409	Sep 29	$0.52	$0.48	47%	1.08	$388.48	$408.52
388/389	409/410	Sep 29	$0.50	$0.50	49%	1.00	$388.50	$409.50
378/379	408/409	Sep 30	$0.39	$0.61	60%	0.64	$378.61	$408.39
388/389	407/408	Sep 29	$0.53	$0.47	45%	1.13	$388.47	$407.53
388/389	410/411	Sep 29	$0.46	$0.54	51%	0.85	$388.54	$410.46
378/379	407/408	Sep 30	$0.39	$0.61	58%	0.64	$378.61	$407.39
385/386	407/408	Oct 2	$0.53	$0.47	44%	1.13	$385.47	$407.53
390/391	408/409	Sep 29	$0.54	$0.46	42%	1.17	$390.46	$408.54
390/391	409/410	Sep 29	$0.52	$0.48	44%	1.08	$390.48	$409.52
385/386	408/409	Oct 2	$0.51	$0.49	46%	1.04	$385.49	$408.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 17	$0.55	$0.45	86%	0.82
$398.00	$399.00	$400.00	Sep 17	$0.38	$0.62	72%	1.63
$440.00	$445.00	$450.00	Oct 23	$0.06	$4.94	4%	82.33
$430.00	$435.00	$440.00	Oct 16	$0.11	$4.89	5%	44.45
$435.00	$440.00	$445.00	Oct 9	$0.06	$4.94	3%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 17	$0.50	$0.50	87%	1.00
$398.00	$399.00	$400.00	Sep 17	$0.38	$0.62	74%	1.63
$405.00	$409.00	$413.00	Sep 29	$0.24	$3.76	15%	15.67
$396.00	$397.00	$398.00	Sep 17	$0.08	$0.92	25%	11.50
$355.00	$360.00	$365.00	Oct 23	$0.09	$4.91	4%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 629 found (best net $-10.93, 608 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 21	-$8.72	$11.28
$384.00	$390.00	1:2	Sep 22	-$4.10	$1.90
$396.00	$397.00	1:2	Sep 17	-$0.25	$0.75
$433.00	$440.00	1:2	Sep 24	-$0.05	$6.95
$425.00	$430.00	1:2	Sep 28	-$0.18	$4.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$435.00	1:2	Sep 25	-$10.93	$14.07
$423.00	$410.00	1:2	Sep 24	-$0.37	$12.63
$401.00	$400.00	1:2	Sep 17	-$0.74	$0.26
$377.00	$370.00	1:2	Sep 28	-$0.04	$6.96
$375.00	$350.00	1:2	Sep 22	-$0.02	$24.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 397 found (best yield 2.99%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$402.00	Oct 30	$11.90	0.48	0.9%	2.99%	3.90%	--	10
$399.00	Oct 30	$13.30	0.51	0.2%	3.34%	3.50%	7	14
$400.00	Oct 30	$12.80	0.50	0.4%	3.21%	3.62%	383	347
$401.00	Oct 30	$12.35	0.49	0.7%	3.10%	3.76%	14	26
$403.00	Oct 30	$11.45	0.47	1.2%	2.87%	4.04%	12	5
$404.00	Oct 30	$11.00	0.45	1.4%	2.76%	4.18%	3	10
$405.00	Oct 30	$10.60	0.44	1.7%	2.66%	4.33%	9	2.0K
$406.00	Oct 30	$10.20	0.43	1.9%	2.56%	4.48%	2	5
$407.00	Oct 30	$9.80	0.42	2.2%	2.46%	4.63%	4	--
$408.00	Oct 30	$9.45	0.41	2.4%	2.37%	4.79%	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 148,602

Total Puts 183,452

Put/Call Ratio 1.23

Net Difference -34,850

Prior's Put/Call Breakdown

Total Calls 720,297

Total Puts 569,171

Put/Call Ratio 0.79

Net Difference 151,126

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