GLD - Options Database

GLD

SPDR Gold Shares

$399.33 +0.24%

(9/18 11:00) ◀

Friday, September 18, 2026 (12:00pm)

▶ (9/18 13:00)

◀ 9/18 12:00 ▶

Option Volume

Detail

ℹ

Current (09/18 12:00pm) 135,267

Calls: 74,816 (55%)

Puts: 60,451 (45%)

Prior (09/17) 157,254

Calls: 86,261 (55%)

Puts: 70,993 (45%)

Current vs Prior -13.98%

Calls: -13.27% (Calls)

Puts: -14.85% (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 -72.28%

Calls: -70.37%

Puts: -74.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 12:00pm) $34.74M

Calls: $20.46M (59%)

Puts: $14.28M (41%)

Prior (09/17) $46.65M

Calls: $26.14M (56%)

Puts: $20.51M (44%)

Current vs Prior -25.53%

Calls: -21.72%

Puts: -30.38%

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 -71.37%

Calls: -50.23%

Puts: -82.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 12:00pm) 0.81

Prior (09/17) 0.82

Current vs Prior -1.82%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -20.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 12:00pm) 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 0.51% | 1.16%0.51% | 1.16%0.51% | 2.24%0.51% | 4.76%

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

Current vs Prior -55.76% | -29.50%-55.75% | -29.50%-55.75% | -15.61%+85.04% | -9.13%

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 -63.97% | -40.48%-40.37% | -40.11%-71.34% | -31.99%-60.57% | -19.64%

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 -55.76% | -29.50%-55.66% | -29.18%-55.66% | -15.77%+71.04% | -9.00%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.25% | 6.67%

Calls: 14.74% | 7.02%

Puts: 13.76% | 6.33%

Prior 6.30% | 5.33%

Calls: 5.22% | 4.50%

Puts: 7.39% | 6.15%

Current vs Prior +126.19% | +25.14%

Prior 7-Day Avg 14.58% | 5.69%

Calls: 15.81% | 5.80%

Puts: 13.36% | 5.59%

Current vs 7-Day Avg -2.29% | +17.22%

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 NEUTRAL

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
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 1,211 of results (avg 4.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	64.15	64.60	$64.38	0.7%	7	1.00	262
$320.00	Sep 18	79.00	79.65	$79.33	0.8%	--	1.00	576
$335.00	Sep 25	64.40	64.95	$64.68	0.9%	5	1.00	13
$323.00	Sep 18	76.00	76.65	$76.33	0.9%	2	0.99	285
$325.00	Sep 18	74.00	74.65	$74.33	0.9%	--	1.00	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 18	60.40	60.85	$60.63	0.7%	4	1.00	--
$475.00	Sep 18	75.35	76.00	$75.68	0.9%	1	1.00	300
$465.00	Sep 18	65.35	66.05	$65.70	1.1%	2	1.00	2
$435.00	Oct 16	35.85	36.25	$36.05	1.1%	--	0.89	1.6K
$430.00	Oct 9	30.85	31.20	$31.03	1.1%	--	0.89	68

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.61, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.43	0.51	$0.47	17.0%	15.6K	0.38	44.2K
$399.00	Sep 18	0.88	1.02	$0.95	14.7%	1.7K	0.59	1.1K
$407.00	Sep 21	0.24	0.28	$0.26	15.4%	89	0.10	72
$411.00	Sep 21	0.10	0.11	$0.11	9.1%	63	0.04	76
$406.00	Sep 21	0.31	0.36	$0.34	14.7%	30	0.12	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$399.00	Sep 18	0.52	0.62	$0.57	17.5%	2.2K	0.41	895
$393.00	Sep 21	0.34	0.40	$0.37	16.2%	105	0.13	88
$394.00	Sep 21	0.44	0.51	$0.48	14.6%	247	0.16	231
$395.00	Sep 21	0.59	0.67	$0.63	12.7%	1.6K	0.20	161
$396.00	Sep 21	0.79	0.87	$0.83	9.6%	150	0.26	717

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 718 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 21	78.95	79.70	$79.33	0.9%	2	1.00	1
$325.00	Sep 21	73.90	74.70	$74.30	1.1%	1	1.00	2
$330.00	Sep 21	68.95	69.65	$69.30	1.0%	2	1.00	2
$335.00	Sep 21	63.95	64.70	$64.33	1.2%	2	1.00	1
$340.00	Sep 21	58.95	59.70	$59.33	1.3%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Sep 18	5.50	6.00	$5.75	8.7%	194	1.00	4.5K
$406.00	Sep 18	6.35	7.05	$6.70	10.4%	61	1.00	1.0K
$407.00	Sep 18	7.35	8.10	$7.73	9.7%	110	1.00	1.1K
$408.00	Sep 18	8.35	9.00	$8.68	7.5%	92	1.00	80
$409.00	Sep 18	9.35	9.95	$9.65	6.2%	90	1.00	156

Most actively traded options today. High liquidity = easy entry/exit. 1,289 active (total vol 133.9K, top 15.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.43	0.51	$0.47	17.0%	15.6K	0.38	44.2K
$420.00	Oct 23	4.00	4.15	$4.08	3.7%	3.5K	0.25	335
$401.00	Sep 18	0.18	0.24	$0.21	28.6%	2.6K	0.20	1.3K
$402.00	Sep 18	0.07	0.10	$0.09	33.3%	2.3K	0.09	1.5K
$399.00	Sep 18	0.88	1.02	$0.95	14.7%	1.7K	0.59	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	1.01	1.16	$1.09	13.8%	12.0K	0.62	23.7K
$397.00	Sep 18	0.10	0.16	$0.13	46.2%	4.1K	0.12	1.6K
$385.00	Oct 16	3.40	3.55	$3.47	4.3%	3.3K	0.25	3.6K
$398.00	Sep 18	0.24	0.32	$0.28	28.6%	2.4K	0.23	3.1K
$399.00	Sep 18	0.52	0.62	$0.57	17.5%	2.2K	0.41	895

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 5.8%, max 7.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$398.00	Sep 18	Oct 30	21.8%	20.3%	7.2%	391	515
$401.00	Sep 18	Oct 30	21.5%	20.1%	6.7%	2.6K	1.3K
$399.00	Sep 18	Oct 30	21.2%	20.2%	4.8%	1.8K	1.1K
$400.00	Sep 18	Oct 30	21.1%	20.2%	4.5%	15.8K	44.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$398.00	Sep 18	Oct 30	21.8%	20.3%	7.2%	2.4K	3.1K
$401.00	Sep 18	Oct 30	21.5%	20.1%	6.7%	192	894
$399.00	Sep 18	Oct 30	21.2%	20.2%	4.8%	2.2K	971
$400.00	Sep 18	Oct 30	21.1%	20.2%	4.5%	12.0K	23.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 642 found (best R:R 0.72, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$371.00	$372.00	Sep 25	$0.58	$0.42	$0.58	98%	0.72	$371.58
$423.00	$434.00	Oct 1	$0.36	$10.64	$0.36	9%	29.56	$423.36
$435.00	$440.00	Oct 30	$0.52	$4.48	$0.52	16%	8.62	$435.52
$440.00	$445.00	Oct 23	$0.29	$4.71	$0.29	11%	16.24	$440.29
$445.00	$450.00	Oct 30	$0.31	$4.69	$0.31	11%	15.13	$445.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 30	$0.14	$4.86	$0.14	6%	34.71	$349.86
$360.00	$355.00	Oct 23	$0.20	$4.80	$0.20	7%	24.00	$359.80
$403.00	$402.00	Sep 28	$0.52	$0.48	$0.52	61%	0.92	$402.48
$360.00	$355.00	Oct 30	$0.29	$4.71	$0.29	9%	16.24	$359.71
$370.00	$330.00	Sep 28	$0.13	$39.87	$0.13	3%	306.69	$369.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 502 found (best R:R 0.02, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$401.00	Oct 16	$0.57	$0.57	$0.43	50%	1.33	$400.57
$445.00	$450.00	Sep 23	$0.10	$0.10	$4.90	98%	0.02	$445.10
$400.00	$401.00	Sep 23	$0.47	$0.47	$0.53	53%	0.89	$400.47
$404.00	$405.00	Oct 2	$0.40	$0.40	$0.60	60%	0.67	$404.40
$400.00	$401.00	Sep 18	$0.26	$0.26	$0.74	62%	0.35	$400.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$382.00	$330.00	Oct 1	$0.95	$0.95	$51.05	87%	0.02	$381.05
$371.00	$370.00	Sep 30	$0.11	$0.11	$0.89	95%	0.12	$370.89
$389.00	$388.00	Oct 23	$0.38	$0.38	$0.62	67%	0.61	$388.62
$376.00	$375.00	Sep 30	$0.11	$0.11	$0.89	93%	0.12	$375.89
$398.00	$397.00	Sep 24	$0.46	$0.46	$0.54	56%	0.85	$397.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.30, cheapest $1.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Sep 18	Sep 21	$1.33	21.2%	13.4%
$400.00	Sep 18	Sep 21	$1.31	21.1%	14.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Sep 18	Sep 21	$1.29	21.2%	13.4%
$400.00	Sep 18	Sep 21	$1.28	21.1%	14.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 571 found (cheapest 0.38% of stock, avg 4.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$399.00	Sep 18	$0.95	$0.57	$1.52	$397.48	$400.52	0.38%
$400.00	Sep 18	$0.47	$1.09	$1.56	$398.44	$401.56	0.39%
$398.00	Sep 18	$1.64	$0.28	$1.92	$396.08	$399.92	0.48%
$401.00	Sep 18	$0.21	$1.83	$2.04	$398.96	$403.04	0.51%
$397.00	Sep 18	$2.50	$0.13	$2.63	$394.37	$399.63	0.66%
$402.00	Sep 18	$0.09	$2.72	$2.81	$399.19	$404.81	0.70%
$396.00	Sep 18	$3.38	$0.06	$3.44	$392.56	$399.44	0.86%
$403.00	Sep 18	$0.05	$3.70	$3.75	$399.25	$406.75	0.94%
$399.00	Sep 21	$2.28	$1.86	$4.14	$394.86	$403.14	1.04%
$400.00	Sep 21	$1.78	$2.37	$4.15	$395.85	$404.15	1.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.00	$396.00	Sep 18	$0.09	$0.06	$0.15	$395.85	$402.15
$402.00	$397.00	Sep 18	$0.09	$0.13	$0.22	$396.78	$402.22
$401.00	$396.00	Sep 18	$0.21	$0.06	$0.27	$395.73	$401.27
$401.00	$397.00	Sep 18	$0.21	$0.13	$0.34	$396.66	$401.34
$402.00	$398.00	Sep 18	$0.09	$0.28	$0.37	$397.63	$402.37
$401.00	$398.00	Sep 18	$0.21	$0.28	$0.49	$397.51	$401.49
$400.00	$396.00	Sep 18	$0.47	$0.06	$0.53	$395.47	$400.53
$400.00	$397.00	Sep 18	$0.47	$0.13	$0.60	$396.40	$400.60
$400.00	$398.00	Sep 18	$0.47	$0.28	$0.75	$397.25	$400.75
$402.00	$399.00	Sep 18	$0.09	$0.57	$0.66	$398.34	$402.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 0.69, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/371	406/407	Sep 30	$0.41	$0.59	62%	0.69	$370.59	$406.41
370/371	408/409	Sep 30	$0.36	$0.64	67%	0.56	$370.64	$408.36
370/371	409/410	Sep 30	$0.33	$0.67	69%	0.49	$370.67	$409.33
375/376	406/407	Sep 30	$0.41	$0.59	60%	0.69	$375.59	$406.41
375/376	408/409	Sep 30	$0.36	$0.64	65%	0.56	$375.64	$408.36
370/371	407/408	Sep 30	$0.36	$0.64	65%	0.56	$370.64	$407.36
375/376	409/410	Sep 30	$0.33	$0.67	67%	0.49	$375.67	$409.33
375/376	407/408	Sep 30	$0.36	$0.64	63%	0.56	$375.64	$407.36
380/381	407/408	Oct 2	$0.42	$0.58	55%	0.72	$380.58	$407.42
380/381	409/410	Oct 2	$0.38	$0.62	59%	0.61	$380.62	$409.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$435.00	$440.00	Oct 16	$0.10	$4.90	5%	49.00
$398.00	$399.00	$400.00	Sep 18	$0.21	$0.79	40%	3.76
$435.00	$440.00	$445.00	Oct 30	$0.10	$4.90	5%	49.00
$445.00	$450.00	$455.00	Oct 30	$0.06	$4.94	3%	82.33
$400.00	$401.00	$402.00	Sep 18	$0.14	$0.86	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 18	$0.14	$0.86	29%	6.14
$360.00	$365.00	$370.00	Oct 23	$0.11	$4.89	5%	44.45
$350.00	$355.00	$360.00	Oct 30	$0.06	$4.94	3%	82.33
$360.00	$365.00	$370.00	Oct 9	$0.07	$4.93	4%	70.43
$399.00	$400.00	$401.00	Sep 18	$0.22	$0.78	39%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 636 found (best net $-9.37, 622 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 21	-$9.37	$10.63
$379.00	$389.00	1:2	Sep 22	-$0.97	$9.03
$382.00	$389.00	1:2	Sep 23	-$4.45	$2.55
$402.00	$408.00	1:2	Oct 1	-$0.73	$5.27
$423.00	$434.00	1:2	Oct 1	-$0.01	$10.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$406.00	$400.00	1:2	Sep 29	-$1.46	$4.54
$400.00	$394.00	1:2	Oct 1	-$0.87	$5.13
$419.00	$412.00	1:2	Sep 21	-$5.83	$1.17
$401.00	$400.00	1:2	Sep 18	-$0.35	$0.65
$419.00	$412.00	1:2	Sep 24	-$6.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 360 found (best yield 3.08%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Oct 30	$12.30	0.51	0.2%	3.08%	3.25%	226	572
$401.00	Oct 30	$11.80	0.49	0.4%	2.95%	3.37%	--	36
$402.00	Oct 30	$11.35	0.48	0.7%	2.84%	3.51%	--	10
$404.00	Oct 30	$10.45	0.46	1.2%	2.62%	3.79%	5	13
$403.00	Oct 30	$10.85	0.47	0.9%	2.72%	3.64%	4	11
$405.00	Oct 30	$10.00	0.45	1.4%	2.50%	3.92%	14	2.0K
$406.00	Oct 30	$9.60	0.43	1.7%	2.40%	4.07%	13	5
$407.00	Oct 30	$9.20	0.42	1.9%	2.30%	4.22%	3	3
$408.00	Oct 30	$8.80	0.41	2.2%	2.20%	4.37%	1	45
$410.00	Oct 30	$8.10	0.39	2.7%	2.03%	4.70%	112	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 74,816

Total Puts 60,451

Put/Call Ratio 0.81

Net Difference 14,365

Prior's Put/Call Breakdown

Total Calls 86,261

Total Puts 70,993

Put/Call Ratio 0.82

Net Difference 15,268

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