GLD - Options Database

GLD

SPDR Gold Shares

$399.13 +0.19%

(9/18 10:00) ◀

Friday, September 18, 2026 (11:00am)

▶ (9/18 12:00)

◀ 9/18 11:00 ▶

Option Volume

Detail

ℹ

Current (09/18 11:00am) 103,643

Calls: 60,907 (59%)

Puts: 42,736 (41%)

Prior (09/17) 115,927

Calls: 67,691 (58%)

Puts: 48,236 (42%)

Current vs Prior -10.60%

Calls: -10.02% (Calls)

Puts: -11.40% (Puts)

Prior 7-Day Total 3,416,251

Calls: 1,767,778 (52%)

Puts: 1,648,473 (48%)

Prior 7-Day Average 488,035

Calls: 252,539 (52%)

Puts: 235,496 (48%)

Current vs Prior 7-Day Avg -78.76%

Calls: -75.88%

Puts: -81.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 11:00am) $25.65M

Calls: $15.30M (60%)

Puts: $10.35M (40%)

Prior (09/17) $32.04M

Calls: $17.74M (55%)

Puts: $14.30M (45%)

Current vs Prior -19.95%

Calls: -13.77%

Puts: -27.62%

Prior 7-Day Total $849.35M

Calls: $287.83M (34%)

Puts: $561.53M (66%)

Prior 7-Day Average $121.34M

Calls: $41.12M (34%)

Puts: $80.22M (66%)

Current vs Prior 7-Day Avg -78.86%

Calls: -62.80%

Puts: -87.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 11:00am) 0.70

Prior (09/17) 0.71

Current vs Prior -1.53%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -31.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 11:00am) 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 19,867,569

Calls: 15,263,323 (77%)

Puts: 4,604,246 (23%)

Prior 7-Day Average 2,838,224

Calls: 2,180,474 (77%)

Puts: 657,749 (23%)

Current vs Prior 7-Day Avg -7.52%

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 0.56% | 1.21%0.56% | 1.21%0.56% | 2.33%0.56% | 4.86%

Prior 1.15% | 1.65%1.15% | 1.65%1.15% | 2.66%0.28% | 5.24%

Current vs Prior -51.62% | -26.59%-51.62% | -26.59%-51.62% | -12.27%+102.35% | -7.22%

Prior 7-Day Avg 1.42% | 1.96%0.86% | 1.94%1.78% | 3.30%1.30% | 5.93%

Current vs 7-Day Avg -60.59% | -38.02%-34.79% | -37.64%-68.66% | -29.30%-56.88% | -17.95%

Prior 7-Day Eod 1.15% | 1.65%1.15% | 1.64%1.15% | 2.66%0.30% | 5.23%

Current vs 7-Day Eod -51.62% | -26.59%-51.51% | -26.25%-51.51% | -12.43%+87.04% | -7.09%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.44% | 6.13%

Calls: 11.11% | 8.04%

Puts: 9.77% | 4.23%

Prior 6.30% | 5.33%

Calls: 5.22% | 4.50%

Puts: 7.39% | 6.15%

Current vs Prior +65.71% | +15.01%

Prior 7-Day Avg 14.58% | 5.69%

Calls: 15.81% | 5.80%

Puts: 13.36% | 5.59%

Current vs 7-Day Avg -28.42% | +7.73%

Liquidity Pricy

Add Card

🤖 AI Insights

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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 1,173 of results (avg 4.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.00	Sep 18	76.90	77.55	$77.22	0.8%	1	0.99	76
$324.00	Sep 18	74.90	75.55	$75.22	0.9%	--	0.99	159
$325.00	Sep 18	73.90	74.55	$74.22	0.9%	--	1.00	253
$320.00	Sep 18	78.90	79.60	$79.25	0.9%	--	1.00	576
$321.00	Sep 18	77.85	78.55	$78.20	0.9%	--	0.99	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Sep 18	75.40	76.10	$75.75	0.9%	--	1.00	300
$460.00	Sep 18	60.40	61.10	$60.75	1.2%	2	1.00	--
$440.00	Oct 23	41.20	41.70	$41.45	1.2%	--	0.88	10
$455.00	Sep 21	55.40	56.10	$55.75	1.3%	1	0.99	--
$430.00	Oct 16	31.45	31.85	$31.65	1.3%	1	0.86	935

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.64, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.45	0.50	$0.48	10.4%	13.1K	0.34	44.2K
$399.00	Sep 18	0.85	0.95	$0.90	11.1%	1.5K	0.53	1.1K
$415.00	Sep 21	0.05	0.06	$0.06	16.7%	14	0.02	865
$405.00	Sep 21	0.45	0.50	$0.48	10.4%	310	0.16	310
$404.00	Sep 21	0.58	0.65	$0.62	11.3%	221	0.20	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$399.00	Sep 18	0.70	0.80	$0.75	13.3%	1.0K	0.47	895
$390.00	Sep 21	0.19	0.23	$0.21	19.0%	113	0.07	213
$392.00	Sep 21	0.32	0.36	$0.34	11.8%	31	0.12	96
$394.00	Sep 21	0.50	0.60	$0.55	18.2%	231	0.18	231
$395.00	Sep 21	0.68	0.78	$0.73	13.7%	1.5K	0.23	161

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 691 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 21	48.90	49.70	$49.30	1.6%	2	1.00	1
$370.00	Sep 21	28.95	29.65	$29.30	2.4%	--	1.00	51
$374.00	Sep 21	24.95	25.70	$25.33	3.0%	4	1.00	--
$375.00	Sep 21	23.95	24.70	$24.33	3.1%	6	1.00	6
$376.00	Sep 21	22.95	23.70	$23.33	3.2%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$406.00	Sep 18	6.65	7.10	$6.88	6.5%	58	1.00	1.0K
$407.00	Sep 18	7.35	8.10	$7.73	9.7%	105	1.00	1.1K
$408.00	Sep 18	8.40	9.10	$8.75	8.0%	89	1.00	80
$409.00	Sep 18	9.15	10.10	$9.63	9.9%	84	1.00	156
$410.00	Sep 18	10.70	11.10	$10.90	3.7%	166	1.00	5.9K

Most actively traded options today. High liquidity = easy entry/exit. 1,133 active (total vol 102.5K, top 13.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.45	0.50	$0.48	10.4%	13.1K	0.34	44.2K
$420.00	Oct 23	4.10	4.20	$4.15	2.4%	3.5K	0.25	335
$402.00	Sep 18	0.09	0.13	$0.11	36.4%	2.1K	0.10	1.5K
$401.00	Sep 18	0.20	0.25	$0.23	21.7%	1.6K	0.19	1.3K
$419.00	Oct 16	3.25	3.40	$3.33	4.5%	1.5K	0.23	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	1.26	1.39	$1.33	9.8%	9.3K	0.66	23.7K
$398.00	Sep 18	0.34	0.42	$0.38	21.1%	1.9K	0.29	3.1K
$397.00	Sep 18	0.17	0.21	$0.19	21.1%	1.8K	0.16	1.6K
$360.00	Sep 18	0.00	0.01	$0.01	100.0%	1.5K	0.00	4.9K
$361.00	Sep 18	0.00	0.01	$0.01	100.0%	1.5K	0.00	176

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 4.9%, max 8.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.00	Sep 18	Oct 30	22.5%	20.7%	8.7%	86	631
$401.00	Sep 18	Oct 30	21.8%	20.5%	6.1%	1.6K	1.3K
$400.00	Sep 18	Oct 30	21.5%	20.6%	4.1%	13.3K	44.8K
$398.00	Sep 18	Oct 30	21.3%	20.6%	3.3%	329	515
$399.00	Sep 18	Oct 30	21.0%	20.6%	2.2%	1.5K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.00	Sep 18	Oct 30	22.5%	20.7%	8.7%	1.8K	1.6K
$401.00	Sep 18	Oct 30	21.8%	20.5%	6.1%	106	894
$400.00	Sep 18	Oct 30	21.5%	20.6%	4.1%	9.3K	23.8K
$398.00	Sep 18	Oct 30	21.3%	20.6%	3.3%	1.9K	3.1K
$399.00	Sep 18	Oct 30	21.0%	20.6%	2.2%	1.1K	971

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 674 found (best R:R 0.75, avg 5.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$373.00	$374.00	Sep 25	$0.58	$0.42	$0.58	95%	0.72	$373.58
$450.00	$455.00	Oct 23	$0.11	$4.89	$0.11	7%	44.45	$450.11
$423.00	$434.00	Oct 1	$0.37	$10.63	$0.37	9%	28.73	$423.37
$455.00	$460.00	Oct 30	$0.18	$4.82	$0.18	8%	26.78	$455.18
$435.00	$440.00	Oct 30	$0.54	$4.46	$0.54	16%	8.26	$435.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$423.00	$422.00	Sep 25	$0.57	$0.43	$0.57	95%	0.75	$422.43
$355.00	$350.00	Oct 23	$0.15	$4.85	$0.15	6%	32.33	$354.85
$365.00	$360.00	Oct 23	$0.32	$4.68	$0.32	10%	14.63	$364.68
$370.00	$365.00	Oct 9	$0.23	$4.77	$0.23	8%	20.74	$369.77
$355.00	$350.00	Oct 30	$0.23	$4.77	$0.23	8%	20.74	$354.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 517 found (best R:R 0.02, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Sep 23	$0.10	$0.10	$4.90	98%	0.02	$445.10
$419.00	$420.00	Oct 23	$0.30	$0.30	$0.70	74%	0.43	$419.30
$400.00	$402.00	Oct 1	$0.95	$0.95	$1.05	52%	0.90	$400.95
$402.00	$403.00	Sep 21	$0.28	$0.28	$0.72	70%	0.39	$402.28
$400.00	$401.00	Sep 18	$0.25	$0.25	$0.75	66%	0.33	$400.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$382.00	$330.00	Oct 1	$0.99	$0.99	$51.01	87%	0.02	$381.01
$373.00	$372.00	Sep 18	$0.10	$0.10	$0.90	98%	0.11	$372.90
$371.00	$370.00	Sep 30	$0.10	$0.10	$0.90	95%	0.11	$370.90
$397.00	$396.00	Oct 30	$0.50	$0.50	$0.50	54%	1.00	$396.50
$389.00	$382.00	Oct 1	$1.08	$1.08	$5.92	76%	0.18	$387.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.31, cheapest $1.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Sep 18	Sep 21	$1.34	21.0%	14.0%
$400.00	Sep 18	Sep 21	$1.30	21.5%	14.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Sep 18	Sep 21	$1.33	21.0%	14.0%
$400.00	Sep 18	Sep 21	$1.27	21.5%	14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 560 found (cheapest 0.41% of stock, avg 4.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$399.00	Sep 18	$0.90	$0.75	$1.65	$397.35	$400.65	0.41%
$400.00	Sep 18	$0.48	$1.33	$1.81	$398.19	$401.81	0.45%
$398.00	Sep 18	$1.52	$0.38	$1.90	$396.10	$399.90	0.48%
$401.00	Sep 18	$0.23	$2.09	$2.32	$398.68	$403.32	0.58%
$397.00	Sep 18	$2.31	$0.19	$2.50	$394.50	$399.50	0.63%
$402.00	Sep 18	$0.11	$2.95	$3.06	$398.94	$405.06	0.77%
$396.00	Sep 18	$3.20	$0.10	$3.30	$392.70	$399.30	0.83%
$403.00	Sep 18	$0.06	$3.85	$3.91	$399.09	$406.91	0.98%
$399.00	Sep 21	$2.24	$2.08	$4.32	$394.68	$403.32	1.08%
$395.00	Sep 18	$4.33	$0.05	$4.38	$390.62	$399.38	1.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.04% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$403.00	$396.00	Sep 18	$0.06	$0.10	$0.16	$395.84	$403.16
$402.00	$396.00	Sep 18	$0.11	$0.10	$0.21	$395.79	$402.21
$403.00	$397.00	Sep 18	$0.06	$0.19	$0.25	$396.75	$403.25
$402.00	$397.00	Sep 18	$0.11	$0.19	$0.30	$396.70	$402.30
$401.00	$396.00	Sep 18	$0.23	$0.10	$0.33	$395.67	$401.33
$401.00	$397.00	Sep 18	$0.23	$0.19	$0.42	$396.58	$401.42
$403.00	$398.00	Sep 18	$0.06	$0.38	$0.44	$397.56	$403.44
$402.00	$398.00	Sep 18	$0.11	$0.38	$0.49	$397.51	$402.49
$401.00	$398.00	Sep 18	$0.23	$0.38	$0.61	$397.39	$401.61
$400.00	$396.00	Sep 18	$0.48	$0.10	$0.58	$395.42	$400.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 441 found (best R:R 0.72, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/371	405/406	Sep 30	$0.42	$0.58	60%	0.72	$370.58	$405.42
370/371	408/409	Sep 30	$0.35	$0.65	67%	0.54	$370.65	$408.35
370/371	409/410	Sep 30	$0.32	$0.68	69%	0.47	$370.68	$409.32
372/373	401/402	Sep 18	$0.22	$0.78	79%	0.28	$372.78	$401.22
370/371	407/408	Sep 30	$0.36	$0.64	65%	0.56	$370.64	$407.36
370/371	406/407	Sep 30	$0.38	$0.62	62%	0.61	$370.62	$406.38
372/373	400/401	Sep 18	$0.35	$0.65	64%	0.54	$372.65	$400.35
390/391	407/408	Oct 2	$0.61	$0.39	37%	1.56	$390.39	$407.61
381/382	407/408	Oct 2	$0.45	$0.55	53%	0.82	$381.55	$407.45
389/390	407/408	Oct 2	$0.58	$0.42	40%	1.38	$389.42	$407.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 326 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Oct 16	$0.07	$4.93	4%	70.43
$399.00	$400.00	$401.00	Sep 18	$0.17	$0.83	34%	4.88
$435.00	$440.00	$445.00	Oct 23	$0.09	$4.91	5%	54.56
$365.00	$373.00	$381.00	Oct 9	$0.45	$7.55	11%	16.78
$430.00	$435.00	$440.00	Oct 16	$0.11	$4.89	5%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 23	$0.06	$4.94	4%	82.33
$400.00	$401.00	$402.00	Sep 18	$0.10	$0.90	24%	9.00
$399.00	$400.00	$401.00	Sep 18	$0.18	$0.82	34%	4.56
$430.00	$435.00	$440.00	Oct 16	$0.10	$4.90	5%	49.00
$360.00	$365.00	$370.00	Oct 30	$0.13	$4.87	6%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 630 found (best net $-9.30, 613 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 21	-$9.30	$10.70
$385.00	$395.00	1:2	Sep 29	-$0.01	$9.99
$382.00	$389.00	1:2	Sep 23	-$4.10	$2.90
$402.00	$408.00	1:2	Oct 1	-$0.84	$5.16
$423.00	$434.00	1:2	Oct 1	$0.00	$11.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$406.00	$400.00	1:2	Sep 29	-$1.69	$4.31
$400.00	$394.00	1:2	Oct 1	-$0.92	$5.08
$450.00	$433.00	1:2	Sep 21	-$16.59	$0.41
$400.00	$399.00	1:2	Sep 18	-$0.17	$0.83
$375.00	$345.00	1:2	Sep 24	-$0.03	$29.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 364 found (best yield 2.87%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$402.00	Oct 30	$11.45	0.48	0.7%	2.87%	3.59%	--	10
$403.00	Oct 30	$11.00	0.47	1.0%	2.76%	3.73%	3	11
$400.00	Oct 30	$12.40	0.50	0.2%	3.11%	3.32%	220	572
$401.00	Oct 30	$11.90	0.49	0.5%	2.98%	3.45%	--	36
$404.00	Oct 30	$10.55	0.46	1.2%	2.64%	3.86%	5	13
$405.00	Oct 30	$10.15	0.45	1.5%	2.54%	4.01%	11	2.0K
$406.00	Oct 30	$9.75	0.43	1.7%	2.44%	4.16%	13	5
$407.00	Oct 30	$9.30	0.42	2.0%	2.33%	4.30%	3	3
$408.00	Oct 30	$8.95	0.41	2.2%	2.24%	4.46%	--	45
$410.00	Oct 30	$8.20	0.39	2.7%	2.05%	4.78%	3	728

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 60,907

Total Puts 42,736

Put/Call Ratio 0.70

Net Difference 18,171

Prior's Put/Call Breakdown

Total Calls 67,691

Total Puts 48,236

Put/Call Ratio 0.71

Net Difference 19,455

Prior 7-Day Put/Call Summary

Total Calls 1,767,778

Total Puts 1,648,473

Average Put/Call Ratio 1.02

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