GLD - Options Database

GLD

SPDR Gold Shares

$368.41 +0.95%

(7/17 16:00) ◀

Friday, July 17, 2026 (6:04pm)

▶

◀ 7/17 18:04

Option Volume

Detail

ℹ

Current (07/17) 177,682

Calls: 82,299 (46%)

Puts: 95,383 (54%)

Prior (07/16) 208,134

Calls: 51,412 (25%)

Puts: 156,722 (75%)

Current vs Prior -14.63%

Calls: +60.08% (Calls)

Puts: -39.14% (Puts)

Prior 7-Day Total 1,195,838

Calls: 398,600 (33%)

Puts: 797,238 (67%)

Prior 7-Day Average 199,306

Calls: 56,942 (33%)

Puts: 113,891 (67%)

Current vs Prior 7-Day Avg -10.85%

Calls: +44.53%

Puts: -16.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $95.10M

Calls: $15.67M (16%)

Puts: $79.43M (84%)

Prior (07/16) $346.05M

Calls: $8.64M (2%)

Puts: $337.41M (98%)

Current vs Prior -72.52%

Calls: +81.28%

Puts: -76.46%

Prior 7-Day Total $1.41B

Calls: $93.33M (7%)

Puts: $1.31B (93%)

Prior 7-Day Average $234.58M

Calls: $13.33M (7%)

Puts: $187.73M (93%)

Current vs Prior 7-Day Avg -59.46%

Calls: +17.52%

Puts: -57.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.16

Prior (07/16) 3.05

Current vs Prior -61.98%

Prior 7-Day Average 2.13

Current vs Prior 7-Day Avg -45.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 1,123,366

Calls: 661,664 (59%)

Puts: 461,702 (41%)

Prior (07/16) 1,096,456

Calls: 645,717 (59%)

Puts: 450,739 (41%)

Current vs Prior +2.45%

Prior 7-Day Total 6,777,491

Calls: 3,821,351 (56%)

Puts: 2,956,140 (44%)

Prior 7-Day Average 1,129,581

Calls: 636,891 (56%)

Puts: 492,690 (44%)

Current vs Prior 7-Day Avg -0.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 0.34% | 1.20%0.34% | 2.44%0.34% | 5.91%

Prior 1.35% | 1.84%1.35% | 2.95%1.35% | 6.25%

Current vs Prior -10.82% | +4.98%-74.58% | -17.06%-74.58% | -5.45%

Prior 7-Day Avg 1.47% | 2.05%1.54% | 3.00%1.61% | 6.24%

Current vs 7-Day Avg -18.52% | -6.17%-77.78% | -18.67%-78.71% | -5.28%

Prior 7-Day Eod 1.35% | 1.84%1.35% | 2.95%1.35% | 6.25%

Current vs 7-Day Eod -10.82% | +4.98%-74.58% | -17.06%-74.58% | -5.45%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.05% | 9.85%

Calls: 13.49% | 9.92%

Puts: 12.61% | 9.78%

Prior 9.48% | 9.36%

Calls: 8.57% | 9.41%

Puts: 10.38% | 9.30%

Current vs Prior +37.66% | +5.24%

Prior 7-Day Avg 14.31% | 7.97%

Calls: 14.44% | 7.96%

Puts: 14.19% | 7.99%

Current vs 7-Day Avg -8.84% | +23.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($79.43M) vs calls ($15.67M). Light premium activity with dollar volume down 73% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio dropping 62% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

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

📈 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 629 of results (avg 6.6%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 14	39.95	40.70	$40.33	1.9%	1	0.91	1
$325.00	Jul 17	42.85	43.70	$43.28	2.0%	5	1.00	215
$295.00	Jul 17	72.25	73.85	$73.05	2.2%	1	1.00	8
$330.00	Jul 17	37.85	38.70	$38.28	2.2%	7	1.00	81
$345.00	Aug 21	27.55	28.20	$27.88	2.3%	5	0.81	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 17	46.15	47.15	$46.65	2.1%	62	1.00	550
$400.00	Aug 21	32.20	32.90	$32.55	2.2%	91	0.87	7.7K
$395.00	Aug 21	27.75	28.40	$28.08	2.3%	40	0.83	854
$400.00	Aug 28	32.55	33.35	$32.95	2.4%	2	0.84	18
$410.00	Jul 17	41.15	42.20	$41.68	2.5%	105	1.00	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.75, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Aug 21	0.26	0.31	$0.29	17.2%	464	0.03	1.3K
$380.00	Jul 22	0.30	0.36	$0.33	18.2%	188	0.09	391
$373.00	Jul 20	0.39	0.47	$0.43	18.6%	638	0.17	290
$382.00	Jul 24	0.44	0.53	$0.49	18.4%	96	0.10	1.2K
$420.00	Aug 21	0.51	0.56	$0.54	9.3%	52	0.05	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	0.35	0.42	$0.39	17.9%	137	0.03	11.2K
$350.00	Jul 24	0.44	0.53	$0.49	18.4%	1.3K	0.08	574
$363.00	Jul 20	0.46	0.56	$0.51	19.6%	294	0.17	105
$325.00	Aug 7	0.48	0.57	$0.52	17.3%	2	0.04	1.3K
$310.00	Aug 21	0.53	0.63	$0.58	17.2%	94	0.04	339

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 503 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 17	72.25	73.85	$73.05	2.2%	1	1.00	8
$300.00	Jul 17	67.25	69.05	$68.15	2.6%	13	1.00	30
$305.00	Jul 17	62.25	64.10	$63.18	2.9%	--	1.00	20
$310.00	Jul 17	57.25	59.05	$58.15	3.1%	6	1.00	19
$315.00	Jul 17	52.25	54.10	$53.18	3.5%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	70.95	72.80	$71.88	2.6%	--	1.00	55
$395.00	Jul 17	26.15	27.15	$26.65	3.8%	67	1.00	77
$400.00	Jul 17	31.15	32.15	$31.65	3.2%	79	1.00	1.4K
$410.00	Jul 17	41.15	42.20	$41.68	2.5%	105	1.00	1.5K
$413.00	Jul 17	43.85	46.00	$44.93	4.8%	49	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,197 active (total vol 172.6K, top 11.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	0.00	0.01	$0.01	100.0%	7.7K	0.01	7.2K
$380.00	Jul 24	0.64	0.71	$0.68	10.3%	5.2K	0.13	2.5K
$370.00	Jul 17	0.00	0.01	$0.01	100.0%	3.4K	0.02	5.0K
$367.00	Jul 17	0.91	1.66	$1.29	58.1%	3.3K	1.00	710
$380.00	Jul 20	0.06	0.10	$0.08	50.0%	3.1K	0.03	399

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.00	Jul 17	0.00	0.02	$0.01	200.0%	11.1K	0.01	7.2K
$368.00	Jul 17	0.08	0.24	$0.16	100.0%	6.9K	0.37	465
$367.00	Jul 17	0.00	0.03	$0.02	150.0%	5.4K	0.05	4.1K
$361.00	Jul 17	0.00	0.04	$0.02	200.0%	3.4K	0.02	4.3K
$360.00	Jul 17	0.00	0.01	$0.01	100.0%	3.3K	0.01	44.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 177 strikes (avg 1240.4%, max 2893.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 21	997.9%	34.7%	2773.0%	15	76
$305.00	Jul 17	Aug 21	942.1%	33.4%	2724.0%	--	38
$440.00	Jul 17	Aug 28	748.1%	26.6%	2711.9%	26	10.5K
$295.00	Jul 17	Aug 21	985.7%	35.8%	2655.1%	1	20
$407.00	Jul 17	Aug 21	643.3%	23.4%	2644.1%	69	170

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 28	997.9%	33.3%	2893.3%	15	1.7K
$295.00	Jul 17	Aug 28	985.7%	34.7%	2737.2%	3	723
$305.00	Jul 17	Aug 21	942.1%	33.4%	2724.0%	88	1.4K
$407.00	Jul 17	Aug 14	643.3%	23.8%	2604.4%	78	--
$440.00	Jul 17	Aug 21	748.1%	27.7%	2603.5%	3.2K	822

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 555 found (best R:R 82.33, avg 4.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$394.00	$400.00	Jul 29	$0.13	$5.87	$0.13	45.15	$394.13
$415.00	$420.00	Aug 14	$0.11	$4.89	$0.11	44.45	$415.11
$425.00	$430.00	Jul 31	$0.12	$4.88	$0.12	40.67	$425.12
$420.00	$425.00	Aug 21	$0.12	$4.88	$0.12	40.67	$420.12
$430.00	$435.00	Aug 28	$0.12	$4.88	$0.12	40.67	$430.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$320.00	Jul 29	$0.18	$14.82	$0.18	82.33	$334.82
$320.00	$315.00	Aug 7	$0.10	$4.90	$0.10	49.00	$319.90
$330.00	$325.00	Jul 31	$0.11	$4.89	$0.11	44.45	$329.89
$325.00	$320.00	Aug 7	$0.12	$4.88	$0.12	40.67	$324.88
$320.00	$315.00	Aug 14	$0.12	$4.88	$0.12	40.67	$319.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 718 found (best R:R 116.65, avg 2.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$320.00	Jul 31	$19.83	$19.83	$0.17	116.65	$319.83
$295.00	$300.00	Jul 17	$4.90	$4.90	$0.10	49.00	$299.90
$295.00	$300.00	Aug 21	$4.87	$4.87	$0.13	37.46	$299.87
$305.00	$310.00	Aug 21	$4.87	$4.87	$0.13	37.46	$309.87
$325.00	$330.00	Jul 31	$4.83	$4.83	$0.17	28.41	$329.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$406.00	$400.00	Aug 14	$5.87	$5.87	$0.13	45.15	$400.13
$420.00	$405.00	Aug 28	$14.60	$14.60	$0.40	36.50	$405.40
$415.00	$410.00	Aug 21	$4.85	$4.85	$0.15	32.33	$410.15
$400.00	$396.00	Aug 28	$3.78	$3.78	$0.22	17.18	$396.22
$405.00	$400.00	Aug 7	$4.72	$4.72	$0.28	16.86	$400.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.45, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$351.00	Jul 17	Jul 20	$0.05	227.7%	25.4%
$391.00	Jul 17	Jul 20	$0.05	369.9%	34.4%
$383.00	Jul 17	Jul 20	$0.06	221.9%	22.8%
$399.00	Jul 17	Jul 20	$0.06	450.3%	42.9%
$409.00	Jul 17	Jul 22	$0.06	551.2%	40.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Jul 17	Jul 20	$0.05	279.2%	19.8%
$403.00	Jul 17	Jul 31	$0.05	525.3%	24.9%
$320.00	Jul 17	Jul 22	$0.06	608.7%	51.9%
$346.00	Jul 17	Jul 20	$0.06	288.9%	33.1%
$347.00	Jul 17	Jul 20	$0.06	276.7%	31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.14% of stock, avg 6.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$368.00	Jul 17	$0.37	$0.16	$0.53	$367.47	$368.53	0.14%
$369.00	Jul 17	$0.04	$0.89	$0.93	$368.07	$369.93	0.25%
$367.00	Jul 17	$1.29	$0.02	$1.31	$365.69	$368.31	0.36%
$370.00	Jul 17	$0.01	$1.83	$1.84	$368.16	$371.84	0.50%
$366.00	Jul 17	$2.31	$0.01	$2.32	$363.68	$368.32	0.63%
$371.00	Jul 17	$0.01	$2.90	$2.91	$368.09	$373.91	0.79%
$365.00	Jul 17	$3.36	$0.02	$3.38	$361.62	$368.38	0.92%
$372.00	Jul 17	$0.01	$3.68	$3.69	$368.31	$375.69	1.00%
$368.00	Jul 20	$2.04	$1.83	$3.87	$364.13	$371.87	1.05%
$369.00	Jul 20	$1.51	$2.38	$3.89	$365.11	$372.89	1.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.05% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$369.00	$368.00	Jul 17	$0.04	$0.16	$0.20	$367.80	$369.20
$381.00	$368.00	Jul 17	$0.18	$0.16	$0.34	$367.66	$381.34
$373.00	$364.00	Jul 20	$0.43	$0.71	$1.14	$362.86	$374.14
$372.00	$364.00	Jul 20	$0.60	$0.71	$1.31	$362.69	$373.31
$373.00	$365.00	Jul 20	$0.43	$0.89	$1.32	$363.68	$374.32
$372.00	$365.00	Jul 20	$0.60	$0.89	$1.49	$363.51	$373.49
$371.00	$364.00	Jul 20	$0.85	$0.71	$1.56	$362.44	$372.56
$373.00	$366.00	Jul 20	$0.43	$1.13	$1.56	$364.44	$374.56
$371.00	$365.00	Jul 20	$0.85	$0.89	$1.74	$363.26	$372.74
$372.00	$366.00	Jul 20	$0.60	$1.13	$1.73	$364.27	$373.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 505 found (best R:R 49.00, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	330/335	Aug 21	$4.90	$0.10	49.00	$315.10	$334.90
315/320	325/330	Aug 21	$4.84	$0.16	30.25	$315.16	$329.84
310/315	330/335	Aug 21	$4.83	$0.17	28.41	$310.17	$334.83
305/310	330/335	Aug 21	$4.80	$0.20	24.00	$305.20	$334.80
335/340	345/350	Aug 7	$4.78	$0.22	21.73	$335.22	$349.78
335/340	345/350	Jul 31	$4.77	$0.23	20.74	$335.23	$349.77
310/315	325/330	Aug 21	$4.77	$0.23	20.74	$310.23	$329.77
355/357	360/362	Jul 29	$1.90	$0.10	19.00	$355.10	$361.90
305/310	325/330	Aug 21	$4.74	$0.26	18.23	$305.26	$329.74
325/330	335/340	Aug 21	$4.74	$0.26	18.23	$325.26	$339.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 17	$0.06	$4.94	82.33
$300.00	$305.00	$310.00	Aug 21	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 24	$0.07	$4.93	70.43
$410.00	$415.00	$420.00	Aug 21	$0.07	$4.93	70.43
$410.00	$415.00	$420.00	Aug 28	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 22	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Jul 22	$0.06	$4.94	82.33
$300.00	$305.00	$310.00	Jul 31	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 7	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 20	$0.07	$4.93	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. 459 found (best net $-0.13, 432 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$435.00	1:2	Aug 14	-$0.09	$9.91
$393.00	$400.00	1:2	Jul 27	-$0.03	$6.97
$300.00	$325.00	1:2	Jul 20	-$18.21	$6.79
$409.00	$415.00	1:2	Jul 29	-$0.04	$5.96
$403.00	$409.00	1:2	Jul 29	-$0.05	$5.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Jul 29	-$0.13	$19.87
$325.00	$310.00	1:2	Jul 27	-$0.12	$14.88
$419.00	$398.00	1:2	Jul 24	-$8.55	$12.45
$310.00	$300.00	1:2	Aug 28	-$0.25	$9.75
$390.00	$380.00	1:2	Jul 27	-$3.43	$6.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 278 found (best yield 3.16%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$369.00	Aug 28	$11.65	0.50	0.2%	3.16%	3.32%	2	28
$370.00	Aug 28	$10.80	0.49	0.4%	2.93%	3.36%	10	31
$369.00	Aug 21	$10.70	0.50	0.2%	2.90%	3.06%	6	38
$370.00	Aug 21	$10.00	0.49	0.4%	2.71%	3.15%	183	2.0K
$371.00	Aug 21	$9.65	0.48	0.7%	2.62%	3.32%	24	73
$373.00	Aug 28	$9.65	0.46	1.2%	2.62%	3.87%	1	5
$369.00	Aug 14	$9.40	0.50	0.2%	2.55%	2.71%	10	62
$372.00	Aug 21	$9.10	0.46	1.0%	2.47%	3.44%	6	93
$370.00	Aug 14	$8.85	0.48	0.4%	2.40%	2.83%	48	45
$371.00	Aug 28	$8.85	0.48	0.7%	2.40%	3.11%	3	11

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 82,299

Total Puts 95,383

Put/Call Ratio 1.16

Net Difference -13,084

Prior's Put/Call Breakdown

Total Calls 51,412

Total Puts 156,722

Put/Call Ratio 3.05

Net Difference -105,310

Prior 7-Day Put/Call Summary

Total Calls 398,600

Total Puts 797,238

Average Put/Call Ratio 2.13

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