GLD - Options Database

GLD

SPDR Gold Shares

$401.22 +0.72%

$401.17 (-0.01%)🌙

as of 09/18 04:00 PM

(9/18 15:23) ◀

Friday, September 18, 2026 (4:00pm)

▶ (9/18 18:01)

◀ 9/18 16:00 ▶

Option Volume

Detail

ℹ

Current (09/18 4:00pm) 329,077

Calls: 181,177 (55%)

Puts: 147,900 (45%)

Prior (09/17) 332,054

Calls: 148,602 (45%)

Puts: 183,452 (55%)

Current vs Prior -0.90%

Calls: +21.92% (Calls)

Puts: -19.38% (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 -32.57%

Calls: -28.26%

Puts: -37.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 4:00pm) $81.99M

Calls: $50.60M (62%)

Puts: $31.39M (38%)

Prior (09/17) $215.04M

Calls: $44.26M (21%)

Puts: $170.78M (79%)

Current vs Prior -61.87%

Calls: +14.33%

Puts: -81.62%

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 -32.43%

Calls: +23.06%

Puts: -60.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 4:00pm) 0.82

Prior (09/17) 1.23

Current vs Prior -33.87%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -19.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 4:00pm) 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 0.31% | 1.13%0.31% | 1.13%0.31% | 2.21%0.31% | 4.79%

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

Current vs Prior -2.01% | -11.73%-73.23% | -31.50%-73.23% | -16.95%+11.95% | -8.61%

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 -20.19% | -25.48%-63.92% | -41.81%-82.66% | -33.07%-76.15% | -19.18%

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 -2.01% | -11.73%-73.17% | -31.18%-73.17% | -17.10%+3.48% | -8.48%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.32% | 7.87%

Calls: 21.11% | 7.94%

Puts: 23.53% | 7.79%

Prior 6.30% | 5.33%

Calls: 5.22% | 4.50%

Puts: 7.39% | 6.15%

Current vs Prior +254.29% | +47.65%

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% | +38.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($50.60M). Light premium activity with dollar volume down 62% vs prior. P/C ratio dropping 34% - 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 1,154 of results (avg 5.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 22	71.00	71.70	$71.35	1.0%	2	1.00	--
$335.00	Sep 18	65.55	66.30	$65.93	1.1%	21	1.00	262
$340.00	Sep 22	61.00	61.75	$61.38	1.2%	2	1.00	--
$325.00	Sep 21	75.85	76.80	$76.32	1.2%	2	1.00	2
$335.00	Sep 22	65.95	66.80	$66.38	1.3%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Sep 24	63.30	64.15	$63.73	1.3%	5	0.99	--
$480.00	Sep 18	78.20	79.30	$78.75	1.4%	4	1.00	--
$475.00	Sep 18	73.25	74.30	$73.78	1.4%	2	1.00	300
$440.00	Oct 23	39.30	39.90	$39.60	1.5%	--	0.88	10
$450.00	Oct 30	48.90	49.65	$49.28	1.5%	2	0.89	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.67, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$409.00	Sep 21	0.20	0.24	$0.22	18.2%	265	0.09	82
$406.00	Sep 21	0.47	0.54	$0.51	13.7%	2.2K	0.18	128
$405.00	Sep 21	0.64	0.74	$0.69	14.5%	1.2K	0.23	310
$404.00	Sep 21	0.86	0.99	$0.93	14.0%	661	0.29	90
$409.00	Sep 22	0.48	0.58	$0.53	18.9%	295	0.14	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 21	0.30	0.32	$0.31	6.5%	4.6K	0.12	161
$398.00	Sep 21	0.76	0.87	$0.82	13.4%	685	0.27	167
$395.00	Sep 22	0.61	0.73	$0.67	17.9%	1.1K	0.18	100
$396.00	Sep 22	0.79	0.92	$0.86	15.1%	36	0.22	174
$392.00	Sep 23	0.53	0.62	$0.57	15.8%	36	0.14	61

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 791 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$321.00	Sep 18	79.75	80.85	$80.30	1.4%	--	1.00	105
$322.00	Sep 18	78.75	79.95	$79.35	1.5%	3	1.00	76
$323.00	Sep 18	77.75	78.80	$78.28	1.3%	3	1.00	285
$324.00	Sep 18	76.75	77.85	$77.30	1.4%	2	1.00	159
$325.00	Sep 18	75.50	76.85	$76.18	1.8%	3	1.00	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 16	62.45	65.40	$63.93	4.6%	--	1.00	20
$470.00	Oct 16	67.60	69.90	$68.75	3.3%	3	1.00	35
$450.00	Sep 18	48.15	49.30	$48.72	2.4%	20	1.00	507
$455.00	Sep 18	53.15	54.50	$53.83	2.5%	10	1.00	--
$460.00	Sep 18	58.15	59.40	$58.78	2.1%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,709 active (total vol 325.8K, top 22.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	1.00	1.30	$1.15	26.1%	22.2K	1.00	44.2K
$403.00	Sep 18	0.00	0.01	$0.01	100.0%	11.6K	0.02	1.4K
$402.00	Sep 18	0.01	0.07	$0.04	150.0%	11.3K	0.11	1.5K
$401.00	Sep 18	0.20	0.43	$0.32	71.9%	7.7K	0.62	1.3K
$405.00	Sep 18	0.00	0.01	$0.01	100.0%	5.2K	0.01	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	0.00	0.02	$0.01	200.0%	18.1K	0.04	23.7K
$402.00	Sep 18	0.81	1.03	$0.92	23.9%	7.1K	0.89	3.1K
$401.00	Sep 18	0.10	0.26	$0.18	88.9%	7.0K	0.42	885
$397.00	Sep 18	0.00	0.01	$0.01	100.0%	4.7K	0.01	1.6K
$395.00	Sep 21	0.30	0.32	$0.31	6.5%	4.6K	0.12	161

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 698 found (best R:R 1.27, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$341.00	Sep 30	$0.44	$0.56	$0.44	100%	1.27	$340.44
$373.00	$374.00	Sep 30	$0.39	$0.61	$0.39	95%	1.56	$373.39
$345.00	$346.00	Sep 30	$0.52	$0.48	$0.52	100%	0.92	$345.52
$361.00	$362.00	Sep 30	$0.52	$0.48	$0.52	100%	0.92	$361.52
$365.00	$366.00	Sep 30	$0.52	$0.48	$0.52	100%	0.92	$365.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$409.00	Sep 30	$0.48	$0.52	$0.48	72%	1.08	$409.52
$415.00	$412.00	Oct 23	$1.75	$1.25	$1.75	67%	0.71	$413.25
$397.00	$395.00	Oct 1	$0.54	$1.46	$0.54	38%	2.70	$396.46
$408.00	$407.00	Sep 30	$0.53	$0.47	$0.53	68%	0.89	$407.47
$378.00	$370.00	Oct 1	$0.23	$7.77	$0.23	7%	33.78	$377.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 527 found (best R:R 1.70, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$403.00	$404.00	Oct 1	$0.51	$0.51	$0.49	54%	1.04	$403.51
$410.00	$411.00	Oct 30	$0.45	$0.45	$0.55	59%	0.82	$410.45
$403.00	$404.00	Oct 30	$0.53	$0.53	$0.47	51%	1.13	$403.53
$404.00	$405.00	Oct 16	$0.50	$0.50	$0.50	53%	1.00	$404.50
$411.00	$412.00	Sep 22	$0.11	$0.11	$0.89	90%	0.12	$411.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$401.00	$400.00	Oct 1	$0.63	$0.63	$0.37	51%	1.70	$400.37
$395.00	$394.00	Oct 1	$0.45	$0.45	$0.55	67%	0.82	$394.55
$400.00	$399.00	Oct 23	$0.56	$0.56	$0.44	53%	1.27	$399.44
$401.00	$400.00	Oct 30	$0.57	$0.57	$0.43	52%	1.33	$400.43
$400.00	$399.00	Oct 16	$0.53	$0.53	$0.47	53%	1.13	$399.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.74, cheapest $1.73)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$401.00	Sep 18	Sep 21	$1.75	20.1%	13.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$401.00	Sep 18	Sep 21	$1.73	20.1%	13.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 625 found (cheapest 0.12% of stock, avg 4.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$401.00	Sep 18	$0.32	$0.18	$0.50	$400.50	$401.50	0.12%
$402.00	Sep 18	$0.04	$0.92	$0.96	$401.04	$402.96	0.24%
$400.00	Sep 18	$1.15	$0.01	$1.16	$398.84	$401.16	0.29%
$403.00	Sep 18	$0.01	$2.05	$2.06	$400.94	$405.06	0.51%
$399.00	Sep 18	$2.33	$0.01	$2.34	$396.66	$401.34	0.58%
$404.00	Sep 18	$0.01	$3.00	$3.01	$400.99	$407.01	0.75%
$398.00	Sep 18	$3.34	$0.01	$3.35	$394.65	$401.35	0.83%
$405.00	Sep 18	$0.01	$3.85	$3.86	$401.14	$408.86	0.96%
$401.00	Sep 21	$2.07	$1.91	$3.98	$397.02	$404.98	0.99%
$400.00	Sep 21	$2.62	$1.46	$4.08	$395.92	$404.08	1.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.05% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.00	$401.00	Sep 18	$0.04	$0.18	$0.22	$400.78	$402.22
$406.00	$397.00	Sep 21	$0.51	$0.58	$1.09	$395.91	$407.09
$405.00	$397.00	Sep 21	$0.69	$0.58	$1.27	$395.73	$406.27
$406.00	$398.00	Sep 21	$0.51	$0.82	$1.33	$396.67	$407.33
$405.00	$398.00	Sep 21	$0.69	$0.82	$1.51	$396.49	$406.51
$404.00	$397.00	Sep 21	$0.93	$0.58	$1.51	$395.49	$405.51
$404.00	$398.00	Sep 21	$0.93	$0.82	$1.75	$396.25	$405.75
$406.00	$399.00	Sep 21	$0.51	$1.10	$1.61	$397.39	$407.61
$405.00	$399.00	Sep 21	$0.69	$1.10	$1.79	$397.21	$406.79
$403.00	$397.00	Sep 21	$1.23	$0.58	$1.81	$395.19	$404.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 1.86, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
394/395	407/408	Sep 29	$0.65	$0.35	36%	1.86	$394.35	$407.65
390/391	407/408	Sep 29	$0.55	$0.45	46%	1.22	$390.45	$407.55
384/385	408/409	Sep 24	$0.31	$0.69	69%	0.45	$384.69	$408.31
394/395	410/411	Sep 29	$0.56	$0.44	44%	1.27	$394.44	$410.56
384/385	405/406	Sep 24	$0.41	$0.59	59%	0.69	$384.59	$405.41
384/385	409/410	Sep 24	$0.28	$0.72	72%	0.39	$384.72	$409.28
390/391	410/411	Sep 29	$0.46	$0.54	54%	0.85	$390.54	$410.46
394/395	409/410	Sep 29	$0.58	$0.42	41%	1.38	$394.42	$409.58
390/391	409/410	Sep 29	$0.48	$0.52	51%	0.92	$390.52	$409.48
394/395	412/413	Sep 29	$0.51	$0.49	48%	1.04	$394.49	$412.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 407 found (best R:R 0.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$401.00	$402.00	Sep 18	$0.55	$0.45	89%	0.82
$401.00	$402.00	$403.00	Sep 18	$0.25	$0.75	60%	3.00
$440.00	$445.00	$450.00	Oct 30	$0.07	$4.93	5%	70.43
$435.00	$440.00	$445.00	Oct 30	$0.13	$4.87	6%	37.46
$450.00	$455.00	$460.00	Oct 30	$0.06	$4.94	3%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$401.00	$402.00	Sep 18	$0.57	$0.43	85%	0.75
$399.00	$400.00	$401.00	Sep 18	$0.17	$0.83	41%	4.88
$360.00	$365.00	$370.00	Oct 9	$0.06	$4.94	3%	82.33
$355.00	$360.00	$365.00	Oct 30	$0.09	$4.91	4%	54.56
$398.00	$399.00	$400.00	Sep 22	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 642 found (best net $-3.49, 621 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$374.00	1:2	Sep 22	-$3.49	$20.51
$350.00	$370.00	1:2	Sep 21	-$11.26	$8.74
$385.00	$395.00	1:2	Sep 29	-$0.63	$9.37
$381.00	$389.00	1:2	Sep 22	-$4.50	$3.50
$382.00	$389.00	1:2	Sep 23	-$5.67	$1.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$406.00	1:2	Sep 28	-$0.15	$8.85
$417.00	$409.00	1:2	Sep 29	-$3.16	$4.84
$419.00	$412.00	1:2	Sep 24	-$4.84	$2.16
$410.00	$406.00	1:2	Sep 23	-$2.88	$1.12
$378.00	$370.00	1:2	Oct 1	-$0.07	$7.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 353 found (best yield 3.08%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$402.00	Oct 30	$12.35	0.50	0.2%	3.08%	3.27%	65	10
$403.00	Oct 30	$11.85	0.49	0.4%	2.95%	3.40%	10	11
$404.00	Oct 30	$11.40	0.48	0.7%	2.84%	3.53%	6	13
$405.00	Oct 30	$10.95	0.47	0.9%	2.73%	3.67%	81	2.0K
$406.00	Oct 30	$10.50	0.46	1.2%	2.62%	3.81%	37	5
$407.00	Oct 30	$10.10	0.45	1.4%	2.52%	3.96%	5	3
$408.00	Oct 30	$9.65	0.43	1.7%	2.41%	4.10%	4	45
$409.00	Oct 30	$9.30	0.42	1.9%	2.32%	4.26%	28	8
$410.00	Oct 30	$8.90	0.41	2.2%	2.22%	4.41%	305	728
$411.00	Oct 30	$8.50	0.40	2.4%	2.12%	4.56%	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 181,177

Total Puts 147,900

Put/Call Ratio 0.82

Net Difference 33,277

Prior's Put/Call Breakdown

Total Calls 148,602

Total Puts 183,452

Put/Call Ratio 1.23

Net Difference -34,850

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