GLD - Options Database

GLD

SPDR Gold Shares

$402.76 +1.10%

(9/18 13:00) ◀

Friday, September 18, 2026 (2:00pm)

▶ (9/18 15:00)

◀ 9/18 14:00 ▶

Option Volume

Detail

ℹ

Current (09/18 2:00pm) 245,800

Calls: 137,410 (56%)

Puts: 108,390 (44%)

Prior (09/17) 207,904

Calls: 112,677 (54%)

Puts: 95,227 (46%)

Current vs Prior +18.23%

Calls: +21.95% (Calls)

Puts: +13.82% (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 -49.63%

Calls: -45.59%

Puts: -53.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 2:00pm) $70.90M

Calls: $50.61M (71%)

Puts: $20.29M (29%)

Prior (09/17) $67.98M

Calls: $37.97M (56%)

Puts: $30.02M (44%)

Current vs Prior +4.29%

Calls: +33.31%

Puts: -32.41%

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 -41.56%

Calls: +23.09%

Puts: -74.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 2:00pm) 0.79

Prior (09/17) 0.85

Current vs Prior -6.66%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -22.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 2:00pm) 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 0.42% | 1.20%0.42% | 1.20%0.42% | 2.30%0.42% | 4.83%

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

Current vs Prior -63.23% | -27.10%-63.23% | -27.10%-63.23% | -13.24%+53.78% | -7.86%

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 -70.05% | -38.45%-50.44% | -38.07%-76.18% | -30.08%-67.23% | -18.52%

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 -63.23% | -27.10%-63.15% | -26.76%-63.15% | -13.41%+42.15% | -7.73%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.11% | 5.14%

Calls: 13.73% | 5.41%

Puts: 14.49% | 4.87%

Prior 6.30% | 5.33%

Calls: 5.22% | 4.50%

Puts: 7.39% | 6.15%

Current vs Prior +123.97% | -3.56%

Prior 7-Day Avg 14.58% | 5.69%

Calls: 15.81% | 5.80%

Puts: 13.36% | 5.59%

Current vs 7-Day Avg -3.25% | -9.67%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($50.61M). 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
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 1,275 of results (avg 4.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 18	77.60	78.05	$77.82	0.6%	2	1.00	253
$374.00	Oct 30	32.95	33.30	$33.13	1.1%	--	0.85	34
$373.00	Oct 16	32.15	32.50	$32.33	1.1%	2	0.90	63
$375.00	Oct 30	32.15	32.50	$32.33	1.1%	1	0.84	14
$330.00	Sep 21	72.55	73.35	$72.95	1.1%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 18	66.80	67.40	$67.10	0.9%	3	1.00	2
$440.00	Oct 23	37.80	38.15	$37.97	0.9%	--	0.87	10
$420.00	Oct 16	19.95	20.15	$20.05	1.0%	3	0.73	1.2K
$465.00	Sep 18	61.80	62.50	$62.15	1.1%	3	1.00	2
$450.00	Oct 30	47.40	47.95	$47.68	1.2%	2	0.89	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.63, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$403.00	Sep 18	0.41	0.49	$0.45	17.8%	7.5K	0.43	1.4K
$413.00	Sep 21	0.15	0.17	$0.16	12.5%	52	0.06	184
$415.00	Sep 21	0.09	0.10	$0.10	10.0%	71	0.04	865
$411.00	Sep 21	0.24	0.29	$0.27	18.5%	122	0.09	76
$409.00	Sep 21	0.41	0.48	$0.44	15.9%	181	0.15	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$401.00	Sep 18	0.06	0.07	$0.07	14.3%	2.8K	0.10	885
$402.00	Sep 18	0.22	0.26	$0.24	16.7%	2.3K	0.28	3.1K
$403.00	Sep 18	0.64	0.74	$0.69	14.5%	845	0.57	258
$395.00	Sep 21	0.24	0.26	$0.25	8.0%	3.8K	0.09	161
$396.00	Sep 21	0.29	0.35	$0.32	18.8%	498	0.12	717

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 758 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 21	77.40	78.35	$77.88	1.2%	1	1.00	2
$330.00	Sep 21	72.55	73.35	$72.95	1.1%	2	1.00	2
$335.00	Sep 21	67.60	68.35	$67.97	1.1%	2	1.00	1
$340.00	Sep 21	62.55	63.30	$62.93	1.2%	1	1.00	--
$345.00	Sep 21	57.60	58.30	$57.95	1.2%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$408.00	Sep 18	4.70	5.50	$5.10	15.7%	98	1.00	80
$409.00	Sep 18	5.70	6.55	$6.13	13.9%	96	1.00	156
$410.00	Sep 18	6.90	7.45	$7.18	7.7%	273	1.00	5.9K
$411.00	Sep 18	7.75	8.40	$8.07	8.1%	126	1.00	8
$412.00	Sep 18	8.70	9.55	$9.13	9.3%	121	1.00	143

Most actively traded options today. High liquidity = easy entry/exit. 1,582 active (total vol 243.7K, top 21.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	2.65	2.91	$2.78	9.4%	21.2K	0.96	44.2K
$403.00	Sep 18	0.41	0.49	$0.45	17.8%	7.5K	0.43	1.4K
$402.00	Sep 18	0.95	1.09	$1.02	13.7%	7.2K	0.71	1.5K
$401.00	Sep 18	1.73	1.95	$1.84	12.0%	6.9K	0.90	1.3K
$405.00	Sep 18	0.07	0.09	$0.08	25.0%	3.7K	0.10	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.02	0.03	$0.03	33.3%	15.7K	0.04	23.7K
$397.00	Sep 18	0.00	0.01	$0.01	100.0%	4.6K	0.01	1.6K
$350.00	Sep 25	0.01	0.05	$0.03	133.3%	4.4K	0.00	152
$385.00	Oct 16	2.82	2.90	$2.86	2.8%	4.1K	0.21	3.6K
$399.00	Sep 18	0.00	0.02	$0.01	200.0%	3.9K	0.02	895

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 9.1%, max 18.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$404.00	Sep 18	Oct 30	24.3%	20.6%	18.0%	1.9K	1.3K
$403.00	Sep 18	Oct 30	22.1%	20.5%	7.5%	7.5K	1.4K
$402.00	Sep 18	Oct 30	21.0%	20.6%	1.7%	7.2K	1.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$404.00	Sep 18	Oct 30	24.3%	20.6%	18.0%	358	1.4K
$403.00	Sep 18	Oct 30	22.1%	20.5%	7.5%	846	260
$402.00	Sep 18	Oct 30	21.0%	20.6%	1.7%	2.3K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 704 found (best R:R 0.54, avg 5.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$364.00	$365.00	Oct 16	$0.52	$0.48	$0.52	94%	0.92	$364.52
$359.00	$360.00	Sep 25	$0.63	$0.37	$0.63	99%	0.59	$359.63
$364.00	$365.00	Sep 25	$0.63	$0.37	$0.63	99%	0.59	$364.63
$334.00	$335.00	Sep 30	$0.65	$0.35	$0.65	100%	0.54	$334.65
$349.00	$350.00	Sep 30	$0.65	$0.35	$0.65	100%	0.54	$349.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$436.00	$434.00	Sep 21	$1.30	$0.70	$1.30	98%	0.54	$434.70
$430.00	$429.00	Sep 25	$0.30	$0.70	$0.30	94%	2.33	$429.70
$370.00	$365.00	Oct 9	$0.12	$4.88	$0.12	6%	40.67	$369.88
$406.00	$405.00	Sep 21	$0.60	$0.40	$0.60	72%	0.67	$405.40
$350.00	$345.00	Oct 30	$0.12	$4.88	$0.12	5%	40.67	$349.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 539 found (best R:R 0.14, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$419.00	$420.00	Oct 23	$0.33	$0.33	$0.67	70%	0.49	$419.33
$403.00	$404.00	Sep 30	$0.52	$0.52	$0.48	50%	1.08	$403.52
$408.00	$409.00	Oct 23	$0.46	$0.46	$0.54	56%	0.85	$408.46
$411.00	$412.00	Oct 30	$0.43	$0.43	$0.57	58%	0.75	$411.43
$403.00	$404.00	Oct 23	$0.52	$0.52	$0.48	49%	1.08	$403.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$379.00	$378.00	Sep 30	$0.12	$0.12	$0.88	93%	0.14	$378.88
$376.00	$375.00	Oct 2	$0.10	$0.10	$0.90	94%	0.11	$375.90
$397.00	$396.00	Oct 23	$0.43	$0.43	$0.57	60%	0.75	$396.57
$381.00	$380.00	Sep 30	$0.11	$0.11	$0.89	92%	0.12	$380.89
$397.00	$396.00	Oct 9	$0.40	$0.40	$0.60	63%	0.67	$396.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.60, cheapest $1.57)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$403.00	Sep 18	Sep 21	$1.64	22.1%	15.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$403.00	Sep 18	Sep 21	$1.57	22.1%	15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 600 found (cheapest 0.28% of stock, avg 4.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$403.00	Sep 18	$0.45	$0.69	$1.14	$401.86	$404.14	0.28%
$402.00	Sep 18	$1.02	$0.24	$1.26	$400.74	$403.26	0.31%
$404.00	Sep 18	$0.19	$1.40	$1.59	$402.41	$405.59	0.39%
$401.00	Sep 18	$1.84	$0.07	$1.91	$399.09	$402.91	0.47%
$405.00	Sep 18	$0.08	$2.34	$2.42	$402.58	$407.42	0.60%
$400.00	Sep 18	$2.78	$0.03	$2.81	$397.19	$402.81	0.70%
$406.00	Sep 18	$0.05	$3.17	$3.22	$402.78	$409.22	0.80%
$399.00	Sep 18	$3.80	$0.01	$3.81	$395.19	$402.81	0.95%
$407.00	Sep 18	$0.03	$4.08	$4.11	$402.89	$411.11	1.02%
$402.00	Sep 21	$2.59	$1.77	$4.36	$397.64	$406.36	1.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.03% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$406.00	$401.00	Sep 18	$0.05	$0.07	$0.12	$400.88	$406.12
$405.00	$401.00	Sep 18	$0.08	$0.07	$0.15	$400.85	$405.15
$404.00	$401.00	Sep 18	$0.19	$0.07	$0.26	$400.74	$404.26
$406.00	$402.00	Sep 18	$0.05	$0.24	$0.29	$401.71	$406.29
$405.00	$402.00	Sep 18	$0.08	$0.24	$0.32	$401.68	$405.32
$404.00	$402.00	Sep 18	$0.19	$0.24	$0.43	$401.57	$404.43
$403.00	$401.00	Sep 18	$0.45	$0.07	$0.52	$400.48	$403.52
$403.00	$402.00	Sep 18	$0.45	$0.24	$0.69	$401.31	$403.69
$407.00	$398.00	Sep 21	$0.76	$0.56	$1.32	$396.68	$408.32
$407.00	$399.00	Sep 21	$0.76	$0.77	$1.53	$397.47	$408.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 0.64, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
378/379	411/412	Sep 30	$0.39	$0.61	63%	0.64	$378.61	$411.39
378/379	409/410	Sep 30	$0.43	$0.57	58%	0.75	$378.57	$409.43
378/379	412/413	Sep 30	$0.35	$0.65	65%	0.54	$378.65	$412.35
380/381	411/412	Sep 30	$0.38	$0.62	62%	0.61	$380.62	$411.38
375/376	412/413	Oct 2	$0.37	$0.63	63%	0.59	$375.63	$412.37
380/381	409/410	Sep 30	$0.42	$0.58	58%	0.72	$380.58	$409.42
375/376	411/412	Oct 2	$0.38	$0.62	61%	0.61	$375.62	$411.38
375/376	410/411	Oct 2	$0.40	$0.60	59%	0.67	$375.60	$410.40
378/379	410/411	Sep 30	$0.38	$0.62	61%	0.61	$378.62	$410.38
390/391	410/411	Oct 1	$0.53	$0.47	46%	1.13	$390.47	$410.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 340 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$445.00	$450.00	Oct 30	$0.08	$4.92	5%	61.50
$403.00	$404.00	$405.00	Sep 18	$0.15	$0.85	34%	5.67
$401.00	$402.00	$403.00	Sep 18	$0.25	$0.75	47%	3.00
$430.00	$435.00	$440.00	Oct 16	$0.13	$4.87	6%	37.46
$435.00	$440.00	$445.00	Oct 9	$0.07	$4.93	4%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$402.00	$403.00	$404.00	Sep 18	$0.26	$0.74	50%	2.85
$402.00	$403.00	$404.00	Sep 21	$0.05	$0.95	14%	19.00
$355.00	$360.00	$365.00	Oct 23	$0.06	$4.94	3%	82.33
$401.00	$402.00	$403.00	Sep 18	$0.28	$0.72	47%	2.57
$400.00	$401.00	$402.00	Sep 18	$0.13	$0.87	24%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 640 found (best net $-5.00, 620 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$374.00	1:2	Sep 22	-$5.00	$19.00
$350.00	$370.00	1:2	Sep 21	-$12.90	$7.10
$385.00	$395.00	1:2	Sep 29	-$1.85	$8.15
$381.00	$389.00	1:2	Sep 22	-$6.25	$1.75
$401.00	$402.00	1:2	Sep 18	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$432.00	$421.00	1:2	Sep 21	-$7.13	$3.87
$417.00	$409.00	1:2	Sep 29	-$2.28	$5.72
$419.00	$412.00	1:2	Sep 24	-$3.86	$3.14
$410.00	$405.00	1:2	Sep 23	-$1.08	$3.92
$419.00	$413.00	1:2	Sep 22	-$4.91	$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 356 found (best yield 3.19%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$403.00	Oct 30	$12.85	0.51	0.1%	3.19%	3.25%	4	11
$404.00	Oct 30	$12.35	0.50	0.3%	3.07%	3.37%	6	13
$405.00	Oct 30	$11.90	0.49	0.6%	2.95%	3.51%	22	2.0K
$406.00	Oct 30	$11.40	0.48	0.8%	2.83%	3.63%	37	5
$407.00	Oct 30	$10.95	0.47	1.1%	2.72%	3.77%	5	3
$408.00	Oct 30	$10.55	0.45	1.3%	2.62%	3.92%	1	45
$409.00	Oct 30	$10.05	0.44	1.6%	2.50%	4.04%	25	8
$410.00	Oct 30	$9.70	0.43	1.8%	2.41%	4.21%	298	728
$411.00	Oct 30	$9.30	0.42	2.0%	2.31%	4.35%	22	16
$412.00	Oct 30	$8.85	0.41	2.3%	2.20%	4.49%	4	58

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 137,410

Total Puts 108,390

Put/Call Ratio 0.79

Net Difference 29,020

Prior's Put/Call Breakdown

Total Calls 112,677

Total Puts 95,227

Put/Call Ratio 0.85

Net Difference 17,450

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