GLD - Options Database

GLD

SPDR Gold Shares

$401.77 +0.85%

(9/18 14:00) ◀

Friday, September 18, 2026 (3:00pm)

▶ (9/18 15:13)

◀ 9/18 15:00 ▶

Option Volume

Detail

ℹ

Current (09/18 3:00pm) 289,162

Calls: 159,885 (55%)

Puts: 129,277 (45%)

Prior (09/17) 279,424

Calls: 128,670 (46%)

Puts: 150,754 (54%)

Current vs Prior +3.49%

Calls: +24.26% (Calls)

Puts: -14.25% (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 -40.75%

Calls: -36.69%

Puts: -45.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:00pm) $76.15M

Calls: $49.70M (65%)

Puts: $26.45M (35%)

Prior (09/17) $171.56M

Calls: $41.03M (24%)

Puts: $130.53M (76%)

Current vs Prior -55.61%

Calls: +21.12%

Puts: -79.73%

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 -37.24%

Calls: +20.87%

Puts: -67.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:00pm) 0.81

Prior (09/17) 1.17

Current vs Prior -30.99%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -20.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 3:00pm) 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 0.35% | 1.15%0.35% | 1.15%0.35% | 2.24%0.35% | 4.79%

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

Current vs Prior -69.61% | -30.53%-69.61% | -30.54%-69.61% | -15.66%+27.09% | -8.54%

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 -75.25% | -41.35%-59.05% | -40.99%-80.32% | -32.03%-72.92% | -19.12%

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 -69.61% | -30.53%-69.55% | -30.22%-69.55% | -15.81%+17.48% | -8.41%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.32% | 7.62%

Calls: 21.11% | 7.26%

Puts: 23.53% | 7.98%

Prior 6.30% | 5.33%

Calls: 5.22% | 4.50%

Puts: 7.39% | 6.15%

Current vs Prior +254.29% | +42.96%

Prior 7-Day Avg 14.58% | 5.69%

Calls: 15.81% | 5.80%

Puts: 13.36% | 5.59%

Current vs 7-Day Avg +53.04% | +33.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($49.70M). Light premium activity with dollar volume down 56% vs prior. P/C ratio dropping 31% - sentiment shifting bullish. 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 BEARISH

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
15:00	BULLISH	BULLISH	BULLISH
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 1,268 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	66.40	66.95	$66.68	0.8%	21	1.00	262
$336.00	Sep 18	65.45	66.05	$65.75	0.9%	5	1.00	225
$324.00	Sep 18	77.45	78.20	$77.83	1.0%	2	1.00	159
$340.00	Sep 21	61.50	62.10	$61.80	1.0%	1	1.00	--
$325.00	Sep 30	76.80	77.55	$77.18	1.0%	--	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 30	48.45	48.90	$48.68	0.9%	2	0.90	29
$435.00	Oct 30	34.65	35.05	$34.85	1.1%	1	0.82	--
$475.00	Sep 18	72.70	73.55	$73.13	1.2%	2	1.00	300
$440.00	Oct 16	38.40	38.85	$38.63	1.2%	3	0.90	1.3K
$450.00	Sep 18	47.95	48.55	$48.25	1.2%	14	1.00	507

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.61, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$403.00	Sep 18	0.07	0.08	$0.08	12.5%	10.7K	0.14	1.4K
$411.00	Sep 21	0.16	0.19	$0.18	16.7%	161	0.07	76
$409.00	Sep 21	0.26	0.31	$0.29	17.2%	220	0.10	82
$408.00	Sep 21	0.34	0.41	$0.38	18.4%	683	0.13	90
$407.00	Sep 21	0.46	0.53	$0.50	14.0%	416	0.17	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 21	0.28	0.32	$0.30	13.3%	4.3K	0.11	161
$390.00	Sep 21	0.09	0.10	$0.10	10.0%	198	0.04	213
$396.00	Sep 21	0.36	0.43	$0.40	17.5%	578	0.14	717
$397.00	Sep 21	0.51	0.56	$0.54	9.3%	562	0.18	257
$398.00	Sep 21	0.68	0.75	$0.72	9.7%	543	0.23	167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 768 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.00	Sep 18	79.35	80.35	$79.85	1.3%	3	1.00	76
$323.00	Sep 18	78.25	79.25	$78.75	1.3%	3	1.00	285
$324.00	Sep 18	77.45	78.20	$77.83	1.0%	2	1.00	159
$325.00	Sep 18	76.25	77.25	$76.75	1.3%	3	1.00	253
$326.00	Sep 18	75.35	76.30	$75.82	1.3%	3	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 18	37.75	38.80	$38.28	2.7%	20	1.00	401
$445.00	Sep 18	42.70	43.55	$43.13	2.0%	22	1.00	3
$450.00	Sep 18	47.95	48.55	$48.25	1.2%	14	1.00	507
$455.00	Sep 18	52.75	53.80	$53.28	2.0%	8	1.00	--
$460.00	Sep 18	57.75	58.55	$58.15	1.4%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,635 active (total vol 286.3K, top 21.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	1.65	1.95	$1.80	16.7%	21.7K	0.95	44.2K
$403.00	Sep 18	0.07	0.08	$0.08	12.5%	10.7K	0.14	1.4K
$402.00	Sep 18	0.26	0.32	$0.29	20.7%	8.0K	0.42	1.5K
$401.00	Sep 18	0.80	0.99	$0.90	21.1%	7.0K	0.79	1.3K
$405.00	Sep 18	0.02	0.03	$0.03	33.3%	5.0K	0.04	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.02	0.04	$0.03	66.7%	16.5K	0.05	23.7K
$402.00	Sep 18	0.45	0.57	$0.51	23.5%	5.8K	0.58	3.1K
$401.00	Sep 18	0.09	0.15	$0.12	50.0%	5.2K	0.21	885
$397.00	Sep 18	0.00	0.02	$0.01	200.0%	4.6K	0.01	1.6K
$350.00	Sep 25	0.01	0.05	$0.03	133.3%	4.4K	0.00	152

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 2.3%, max 3.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$401.00	Sep 18	Oct 30	21.1%	20.4%	3.3%	7.0K	1.3K
$402.00	Sep 18	Oct 30	20.7%	20.4%	1.4%	8.1K	1.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$401.00	Sep 18	Oct 30	21.1%	20.4%	3.3%	5.3K	894
$402.00	Sep 18	Oct 30	20.7%	20.4%	1.4%	5.8K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 700 found (best R:R 2.33, avg 5.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$351.00	Sep 30	$0.30	$0.70	$0.30	100%	2.33	$350.30
$355.00	$356.00	Sep 25	$0.37	$0.63	$0.37	100%	1.70	$355.37
$350.00	$351.00	Sep 25	$0.43	$0.57	$0.43	100%	1.33	$350.43
$361.00	$362.00	Sep 30	$0.45	$0.55	$0.45	100%	1.22	$361.45
$376.00	$377.00	Sep 30	$0.40	$0.60	$0.40	94%	1.50	$376.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Oct 23	$0.12	$4.88	$0.12	5%	40.67	$354.88
$370.00	$365.00	Oct 9	$0.16	$4.84	$0.16	7%	30.25	$369.84
$370.00	$330.00	Sep 28	$0.12	$39.88	$0.12	2%	332.33	$369.88
$378.00	$370.00	Oct 1	$0.25	$7.75	$0.25	7%	31.00	$377.75
$350.00	$345.00	Oct 30	$0.13	$4.87	$0.13	5%	37.46	$349.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 529 found (best R:R 0.67, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$402.00	$403.00	Oct 16	$0.53	$0.53	$0.47	49%	1.13	$402.53
$402.00	$403.00	Sep 21	$0.47	$0.47	$0.53	52%	0.89	$402.47
$406.00	$407.00	Sep 30	$0.40	$0.40	$0.60	61%	0.67	$406.40
$403.00	$404.00	Oct 9	$0.50	$0.50	$0.50	51%	1.00	$403.50
$419.00	$420.00	Oct 23	$0.30	$0.30	$0.70	71%	0.43	$419.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$393.00	$392.00	Oct 30	$0.40	$0.40	$0.60	64%	0.67	$392.60
$390.00	$389.00	Oct 30	$0.35	$0.35	$0.65	68%	0.54	$389.65
$401.00	$400.00	Sep 21	$0.43	$0.43	$0.57	56%	0.75	$400.57
$386.00	$385.00	Oct 30	$0.30	$0.30	$0.70	72%	0.43	$385.70
$396.00	$395.00	Oct 30	$0.43	$0.43	$0.57	60%	0.75	$395.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.66, cheapest $1.62)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$402.00	Sep 18	Sep 21	$1.70	20.7%	14.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$402.00	Sep 18	Sep 21	$1.62	20.7%	14.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 613 found (cheapest 0.20% of stock, avg 4.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$402.00	Sep 18	$0.29	$0.51	$0.80	$401.20	$402.80	0.20%
$401.00	Sep 18	$0.90	$0.12	$1.02	$399.98	$402.02	0.25%
$403.00	Sep 18	$0.08	$1.32	$1.40	$401.60	$404.40	0.35%
$400.00	Sep 18	$1.80	$0.03	$1.83	$398.17	$401.83	0.46%
$404.00	Sep 18	$0.03	$2.36	$2.39	$401.61	$406.39	0.59%
$399.00	Sep 18	$2.82	$0.01	$2.83	$396.17	$401.83	0.70%
$405.00	Sep 18	$0.03	$3.33	$3.36	$401.64	$408.36	0.84%
$398.00	Sep 18	$3.95	$0.01	$3.96	$394.04	$401.96	0.99%
$402.00	Sep 21	$1.99	$2.13	$4.12	$397.88	$406.12	1.03%
$401.00	Sep 21	$2.48	$1.68	$4.16	$396.84	$405.16	1.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$403.00	$400.00	Sep 18	$0.08	$0.03	$0.11	$399.89	$403.11
$403.00	$401.00	Sep 18	$0.08	$0.12	$0.20	$400.80	$403.20
$402.00	$400.00	Sep 18	$0.29	$0.03	$0.32	$399.68	$402.32
$402.00	$401.00	Sep 18	$0.29	$0.12	$0.41	$400.59	$402.41
$406.00	$397.00	Sep 21	$0.67	$0.54	$1.21	$395.79	$407.21
$406.00	$398.00	Sep 21	$0.67	$0.72	$1.39	$396.61	$407.39
$405.00	$397.00	Sep 21	$0.89	$0.54	$1.43	$395.57	$406.43
$405.00	$398.00	Sep 21	$0.89	$0.72	$1.61	$396.39	$406.61
$406.00	$399.00	Sep 21	$0.67	$0.95	$1.62	$397.38	$407.62
$405.00	$399.00	Sep 21	$0.89	$0.95	$1.84	$397.16	$406.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 found (best R:R 0.69, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
381/382	410/411	Oct 2	$0.41	$0.59	57%	0.69	$381.59	$410.41
385/386	410/411	Oct 2	$0.45	$0.55	52%	0.82	$385.55	$410.45
388/389	407/408	Sep 25	$0.41	$0.59	55%	0.69	$388.59	$407.41
392/393	410/411	Oct 2	$0.56	$0.44	40%	1.27	$392.44	$410.56
384/385	411/412	Oct 9	$0.49	$0.51	47%	0.96	$384.51	$411.49
394/395	409/410	Sep 29	$0.55	$0.45	41%	1.22	$394.45	$409.55
389/390	410/411	Oct 2	$0.50	$0.50	46%	1.00	$389.50	$410.50
388/389	410/411	Sep 25	$0.32	$0.68	64%	0.47	$388.68	$410.32
390/391	407/408	Sep 25	$0.44	$0.56	52%	0.79	$390.56	$407.44
381/382	409/410	Oct 2	$0.41	$0.59	55%	0.69	$381.59	$409.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 316 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$401.00	$402.00	$403.00	Sep 18	$0.40	$0.60	66%	1.50
$402.00	$403.00	$404.00	Sep 18	$0.16	$0.84	38%	5.25
$400.00	$401.00	$402.00	Sep 18	$0.29	$0.71	52%	2.45
$440.00	$445.00	$450.00	Oct 16	$0.06	$4.94	4%	82.33
$445.00	$450.00	$455.00	Oct 30	$0.07	$4.93	4%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$401.00	$402.00	$403.00	Sep 18	$0.42	$0.58	65%	1.38
$400.00	$401.00	$402.00	Sep 18	$0.30	$0.70	52%	2.33
$399.00	$400.00	$401.00	Sep 18	$0.07	$0.93	20%	13.29
$355.00	$360.00	$365.00	Oct 23	$0.06	$4.94	3%	82.33
$350.00	$355.00	$360.00	Oct 30	$0.05	$4.95	3%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 646 found (best net $-3.93, 624 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$374.00	1:2	Sep 22	-$3.93	$20.07
$350.00	$370.00	1:2	Sep 21	-$11.85	$8.15
$385.00	$395.00	1:2	Sep 29	-$1.03	$8.97
$381.00	$389.00	1:2	Sep 22	-$5.10	$2.90
$400.00	$401.00	1:2	Sep 18	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$417.00	$409.00	1:2	Sep 29	-$2.76	$5.24
$432.00	$421.00	1:2	Sep 21	-$8.35	$2.65
$419.00	$412.00	1:2	Sep 24	-$4.44	$2.56
$404.00	$403.00	1:2	Sep 18	-$0.28	$0.72
$410.00	$406.00	1:2	Sep 23	-$2.80	$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 364 found (best yield 3.15%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$402.00	Oct 30	$12.65	0.51	0.1%	3.15%	3.21%	65	10
$404.00	Oct 30	$11.70	0.49	0.6%	2.91%	3.47%	6	13
$405.00	Oct 30	$11.25	0.48	0.8%	2.80%	3.60%	23	2.0K
$403.00	Oct 30	$12.15	0.50	0.3%	3.02%	3.33%	5	11
$406.00	Oct 30	$10.80	0.46	1.1%	2.69%	3.74%	37	5
$407.00	Oct 30	$10.35	0.45	1.3%	2.58%	3.88%	5	3
$408.00	Oct 30	$9.95	0.44	1.6%	2.48%	4.03%	2	45
$410.00	Oct 30	$9.15	0.42	2.0%	2.28%	4.33%	303	728
$409.00	Oct 30	$9.50	0.43	1.8%	2.36%	4.16%	28	8
$411.00	Oct 30	$8.75	0.40	2.3%	2.18%	4.48%	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 159,885

Total Puts 129,277

Put/Call Ratio 0.81

Net Difference 30,608

Prior's Put/Call Breakdown

Total Calls 128,670

Total Puts 150,754

Put/Call Ratio 1.17

Net Difference -22,084

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