GLD - Options Database

GLD

SPDR Gold Shares

$401.87 +0.88%

(9/18 12:00) ◀

Friday, September 18, 2026 (1:00pm)

▶ (9/18 14:00)

◀ 9/18 13:00 ▶

Option Volume

Detail

ℹ

Current (09/18 1:00pm) 200,936

Calls: 112,228 (56%)

Puts: 88,708 (44%)

Prior (09/17) 190,267

Calls: 102,276 (54%)

Puts: 87,991 (46%)

Current vs Prior +5.61%

Calls: +9.73% (Calls)

Puts: +0.81% (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 -58.83%

Calls: -55.56%

Puts: -62.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 1:00pm) $54.97M

Calls: $37.98M (69%)

Puts: $17.00M (31%)

Prior (09/17) $61.45M

Calls: $33.78M (55%)

Puts: $27.67M (45%)

Current vs Prior -10.54%

Calls: +12.42%

Puts: -38.57%

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 -54.69%

Calls: -7.64%

Puts: -78.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 1:00pm) 0.79

Prior (09/17) 0.86

Current vs Prior -8.13%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -22.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 1:00pm) 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 0.50% | 1.21%0.50% | 1.21%0.50% | 2.33%0.50% | 4.86%

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

Current vs Prior -57.12% | -26.64%-57.11% | -26.64%-57.11% | -12.12%+79.36% | -7.19%

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 -65.07% | -38.06%-42.20% | -37.68%-72.22% | -29.18%-61.78% | -17.92%

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 -57.12% | -26.64%-57.02% | -26.30%-57.02% | -12.29%+65.79% | -7.06%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.05% | 5.98%

Calls: 8.94% | 3.73%

Puts: 13.16% | 8.22%

Prior 6.30% | 5.33%

Calls: 5.22% | 4.50%

Puts: 7.39% | 6.15%

Current vs Prior +75.40% | +12.20%

Prior 7-Day Avg 14.58% | 5.69%

Calls: 15.81% | 5.80%

Puts: 13.36% | 5.59%

Current vs 7-Day Avg -24.23% | +5.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($37.98M). 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
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 1,253 of results (avg 4.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 16	14.05	14.15	$14.10	0.7%	112	0.63	5.2K
$365.00	Oct 16	38.75	39.10	$38.92	0.9%	6	0.92	245
$325.00	Sep 21	76.35	77.10	$76.72	1.0%	1	1.00	2
$340.00	Sep 21	61.45	62.10	$61.78	1.1%	1	1.00	--
$324.00	Sep 18	77.25	78.10	$77.68	1.1%	--	1.00	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	48.05	48.50	$48.28	0.9%	5	0.94	61
$450.00	Oct 30	48.30	48.80	$48.55	1.0%	2	0.90	29
$480.00	Sep 18	77.90	78.80	$78.35	1.1%	2	1.00	--
$475.00	Sep 18	72.90	73.75	$73.33	1.2%	2	1.00	300
$470.00	Sep 18	67.90	68.70	$68.30	1.2%	2	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.62, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$404.00	Sep 18	0.14	0.16	$0.15	13.3%	832	0.14	1.3K
$403.00	Sep 18	0.28	0.34	$0.31	19.4%	2.6K	0.28	1.4K
$402.00	Sep 18	0.59	0.68	$0.64	14.1%	4.7K	0.48	1.5K
$410.00	Sep 21	0.23	0.27	$0.25	16.0%	1.3K	0.09	718
$409.00	Sep 21	0.29	0.34	$0.32	15.6%	100	0.11	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.10	0.12	$0.11	18.2%	14.3K	0.13	23.7K
$402.00	Sep 18	0.71	0.81	$0.76	13.2%	287	0.52	3.1K
$395.00	Sep 21	0.31	0.36	$0.34	14.7%	1.9K	0.12	161
$396.00	Sep 21	0.41	0.48	$0.44	15.9%	181	0.15	717
$397.00	Sep 21	0.54	0.64	$0.59	16.9%	209	0.19	257

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 748 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.00	Sep 18	79.20	80.10	$79.65	1.1%	3	1.00	76
$323.00	Sep 18	78.20	79.10	$78.65	1.1%	3	1.00	285
$324.00	Sep 18	77.25	78.10	$77.68	1.1%	--	1.00	159
$325.00	Sep 18	76.20	77.10	$76.65	1.2%	--	1.00	253
$326.00	Sep 18	75.25	76.10	$75.68	1.1%	3	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Sep 18	42.90	43.80	$43.35	2.1%	14	1.00	3
$450.00	Sep 18	47.90	48.75	$48.33	1.8%	10	1.00	507
$455.00	Sep 18	52.90	53.85	$53.38	1.8%	6	1.00	--
$460.00	Sep 18	57.90	58.85	$58.38	1.6%	6	1.00	--
$465.00	Sep 18	62.90	63.85	$63.38	1.5%	2	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 1,486 active (total vol 199.4K, top 20.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	1.97	2.12	$2.05	7.3%	20.4K	0.88	44.2K
$401.00	Sep 18	1.17	1.28	$1.23	8.9%	6.5K	0.70	1.3K
$402.00	Sep 18	0.59	0.68	$0.64	14.1%	4.7K	0.48	1.5K
$420.00	Oct 23	4.75	4.90	$4.83	3.1%	3.6K	0.28	335
$400.00	Sep 21	3.20	3.35	$3.28	4.6%	2.9K	0.64	396

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.10	0.12	$0.11	18.2%	14.3K	0.13	23.7K
$397.00	Sep 18	0.01	0.03	$0.02	100.0%	4.5K	0.02	1.6K
$350.00	Sep 25	0.02	0.05	$0.04	75.0%	4.3K	0.01	152
$399.00	Sep 18	0.04	0.05	$0.05	20.0%	3.4K	0.06	895
$385.00	Oct 16	3.00	3.15	$3.08	4.9%	3.4K	0.22	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 12.8%, max 19.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$403.00	Sep 18	Oct 30	24.2%	20.6%	17.9%	2.6K	1.4K
$402.00	Sep 18	Oct 30	22.8%	20.6%	10.8%	4.7K	1.5K
$401.00	Sep 18	Oct 30	22.4%	20.6%	8.8%	6.5K	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$403.00	Sep 18	Oct 23	24.2%	20.3%	19.6%	277	270
$402.00	Sep 18	Oct 30	22.8%	20.6%	10.8%	294	3.1K
$401.00	Sep 18	Oct 30	22.4%	20.6%	8.8%	1.6K	894

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 711 found (best R:R 0.67, avg 5.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$349.00	$350.00	Sep 25	$0.38	$0.62	$0.38	100%	1.63	$349.38
$371.00	$372.00	Sep 25	$0.40	$0.60	$0.40	100%	1.50	$371.40
$359.00	$360.00	Oct 16	$0.35	$0.65	$0.35	94%	1.86	$359.35
$364.00	$365.00	Sep 30	$0.42	$0.58	$0.42	100%	1.38	$364.42
$379.00	$380.00	Sep 30	$0.35	$0.65	$0.35	92%	1.86	$379.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$436.00	$434.00	Sep 21	$1.20	$0.80	$1.20	98%	0.67	$434.80
$430.00	$429.00	Sep 25	$0.20	$0.80	$0.20	97%	4.00	$429.80
$409.00	$408.00	Sep 25	$0.59	$0.41	$0.59	72%	0.69	$408.41
$409.00	$408.00	Sep 24	$0.62	$0.38	$0.62	75%	0.61	$408.38
$384.00	$382.00	Oct 1	$0.11	$1.89	$0.11	12%	17.18	$383.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 539 found (best R:R 0.01, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$403.00	$404.00	Oct 9	$0.53	$0.53	$0.47	51%	1.13	$403.53
$402.00	$403.00	Oct 2	$0.53	$0.53	$0.47	50%	1.13	$402.53
$402.00	$403.00	Oct 23	$0.53	$0.53	$0.47	49%	1.13	$402.53
$405.00	$406.00	Oct 2	$0.45	$0.45	$0.55	56%	0.82	$405.45
$411.00	$412.00	Oct 23	$0.40	$0.40	$0.60	61%	0.67	$411.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$330.00	Oct 1	$0.66	$0.66	$49.34	91%	0.01	$379.34
$401.00	$400.00	Oct 23	$0.55	$0.55	$0.45	53%	1.22	$400.45
$371.00	$370.00	Sep 30	$0.11	$0.11	$0.89	96%	0.12	$370.89
$376.00	$375.00	Sep 30	$0.12	$0.12	$0.88	94%	0.14	$375.88
$401.00	$400.00	Sep 18	$0.23	$0.23	$0.77	70%	0.30	$400.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.44, cheapest $1.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$401.00	Sep 18	Sep 21	$1.45	22.4%	14.2%
$402.00	Sep 18	Sep 21	$1.51	22.8%	15.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$401.00	Sep 18	Sep 21	$1.38	22.4%	14.2%
$402.00	Sep 18	Sep 21	$1.43	22.8%	15.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 596 found (cheapest 0.35% of stock, avg 4.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$402.00	Sep 18	$0.64	$0.76	$1.40	$400.60	$403.40	0.35%
$401.00	Sep 18	$1.23	$0.34	$1.57	$399.43	$402.57	0.39%
$403.00	Sep 18	$0.31	$1.50	$1.81	$401.19	$404.81	0.45%
$400.00	Sep 18	$2.05	$0.11	$2.16	$397.84	$402.16	0.54%
$404.00	Sep 18	$0.15	$2.34	$2.49	$401.51	$406.49	0.62%
$399.00	Sep 18	$2.97	$0.05	$3.02	$395.98	$402.02	0.75%
$405.00	Sep 18	$0.07	$3.22	$3.29	$401.71	$408.29	0.82%
$398.00	Sep 18	$3.85	$0.03	$3.88	$394.12	$401.88	0.97%
$402.00	Sep 21	$2.15	$2.19	$4.34	$397.66	$406.34	1.08%
$401.00	Sep 21	$2.68	$1.72	$4.40	$396.60	$405.40	1.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.03% of stock, avg 2.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$405.00	$399.00	Sep 18	$0.07	$0.05	$0.12	$398.88	$405.12
$405.00	$400.00	Sep 18	$0.07	$0.11	$0.18	$399.82	$405.18
$404.00	$399.00	Sep 18	$0.15	$0.05	$0.20	$398.80	$404.20
$404.00	$400.00	Sep 18	$0.15	$0.11	$0.26	$399.74	$404.26
$403.00	$399.00	Sep 18	$0.31	$0.05	$0.36	$398.64	$403.36
$403.00	$400.00	Sep 18	$0.31	$0.11	$0.42	$399.58	$403.42
$405.00	$401.00	Sep 18	$0.07	$0.34	$0.41	$400.59	$405.41
$404.00	$401.00	Sep 18	$0.15	$0.34	$0.49	$400.51	$404.49
$403.00	$401.00	Sep 18	$0.31	$0.34	$0.65	$400.35	$403.65
$402.00	$401.00	Sep 18	$0.64	$0.34	$0.98	$400.02	$402.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.69, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/371	409/410	Sep 30	$0.41	$0.59	63%	0.69	$370.59	$409.41
375/376	409/410	Sep 30	$0.42	$0.58	61%	0.72	$375.58	$409.42
370/371	411/412	Sep 30	$0.35	$0.65	68%	0.54	$370.65	$411.35
370/371	410/411	Sep 30	$0.37	$0.63	66%	0.59	$370.63	$410.37
370/371	408/409	Sep 30	$0.41	$0.59	61%	0.69	$370.59	$408.41
375/376	411/412	Sep 30	$0.36	$0.64	66%	0.56	$375.64	$411.36
375/376	410/411	Sep 30	$0.38	$0.62	64%	0.61	$375.62	$410.38
388/389	411/412	Oct 1	$0.50	$0.50	52%	1.00	$388.50	$411.50
388/389	409/410	Oct 1	$0.54	$0.46	47%	1.17	$388.46	$409.54
375/376	408/409	Sep 30	$0.42	$0.58	59%	0.72	$375.58	$408.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 368 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$445.00	$450.00	Oct 23	$0.05	$4.95	4%	99.00
$399.00	$400.00	$401.00	Sep 18	$0.10	$0.90	25%	9.00
$403.00	$404.00	$405.00	Sep 18	$0.08	$0.92	20%	11.50
$445.00	$450.00	$455.00	Oct 30	$0.07	$4.93	4%	70.43
$430.00	$435.00	$440.00	Sep 30	$0.05	$4.95	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$402.00	$403.00	$404.00	Sep 18	$0.10	$0.90	33%	9.00
$400.00	$401.00	$402.00	Sep 18	$0.19	$0.81	39%	4.26
$430.00	$435.00	$440.00	Oct 16	$0.13	$4.87	6%	37.46
$355.00	$360.00	$365.00	Oct 30	$0.08	$4.92	4%	61.50
$355.00	$360.00	$365.00	Oct 23	$0.07	$4.93	3%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 633 found (best net $-11.72, 616 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 21	-$11.72	$8.28
$385.00	$395.00	1:2	Sep 29	-$1.35	$8.65
$381.00	$389.00	1:2	Sep 22	-$5.26	$2.74
$401.00	$402.00	1:2	Sep 18	-$0.05	$0.95
$400.00	$401.00	1:2	Sep 18	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$417.00	$409.00	1:2	Sep 29	-$3.06	$4.94
$432.00	$421.00	1:2	Sep 21	-$8.24	$2.76
$410.00	$405.00	1:2	Sep 23	-$1.39	$3.61
$419.00	$412.00	1:2	Sep 24	-$4.45	$2.55
$377.00	$370.00	1:2	Sep 28	-$0.03	$6.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 364 found (best yield 3.19%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$402.00	Oct 30	$12.80	0.51	0.0%	3.19%	3.22%	3	10
$403.00	Oct 30	$12.30	0.50	0.3%	3.06%	3.34%	4	11
$404.00	Oct 30	$11.80	0.49	0.5%	2.94%	3.47%	5	13
$405.00	Oct 30	$11.35	0.48	0.8%	2.82%	3.60%	21	2.0K
$406.00	Oct 30	$10.90	0.47	1.0%	2.71%	3.74%	37	5
$407.00	Oct 30	$10.45	0.45	1.3%	2.60%	3.88%	5	3
$408.00	Oct 30	$10.05	0.44	1.5%	2.50%	4.03%	1	45
$409.00	Oct 30	$9.65	0.43	1.8%	2.40%	4.18%	20	8
$410.00	Oct 30	$9.25	0.42	2.0%	2.30%	4.32%	294	728
$411.00	Oct 30	$8.85	0.41	2.3%	2.20%	4.47%	22	16

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 112,228

Total Puts 88,708

Put/Call Ratio 0.79

Net Difference 23,520

Prior's Put/Call Breakdown

Total Calls 102,276

Total Puts 87,991

Put/Call Ratio 0.86

Net Difference 14,285

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