GLD - Options Database

GLD

SPDR Gold Shares

$367.41 -1.33%

(7/16 11:00) ◀

Thursday, July 16, 2026 (12:00pm)

▶ (7/16 13:00)

◀ 7/16 12:00 ▶

Option Volume

Detail

ℹ

Current (07/16 12:00pm) 70,391

Calls: 27,072 (38%)

Puts: 43,319 (62%)

Prior (07/15) 56,915

Calls: 28,268 (50%)

Puts: 28,647 (50%)

Current vs Prior +23.68%

Calls: -4.23% (Calls)

Puts: +51.22% (Puts)

Prior 7-Day Total 1,323,121

Calls: 524,620 (40%)

Puts: 798,501 (60%)

Prior 7-Day Average 189,017

Calls: 74,945 (40%)

Puts: 114,071 (60%)

Current vs Prior 7-Day Avg -62.76%

Calls: -63.88%

Puts: -62.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 12:00pm) $14.57M

Calls: $4.99M (34%)

Puts: $9.59M (66%)

Prior (07/15) $18.47M

Calls: $7.86M (43%)

Puts: $10.61M (57%)

Current vs Prior -21.08%

Calls: -36.55%

Puts: -9.63%

Prior 7-Day Total $1.01B

Calls: $129.66M (13%)

Puts: $883.97M (87%)

Prior 7-Day Average $144.80M

Calls: $18.52M (13%)

Puts: $126.28M (87%)

Current vs Prior 7-Day Avg -89.94%

Calls: -73.09%

Puts: -92.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 12:00pm) 1.60

Prior (07/15) 1.01

Current vs Prior +57.90%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg -0.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 12:00pm) 1,096,456

Calls: 645,717 (59%)

Puts: 450,739 (41%)

Prior (07/15) 1,098,188

Calls: 650,549 (59%)

Puts: 447,639 (41%)

Current vs Prior -0.16%

Prior 7-Day Total 7,682,261

Calls: 4,229,232 (55%)

Puts: 3,453,029 (45%)

Prior 7-Day Average 1,097,465

Calls: 604,176 (55%)

Puts: 493,289 (45%)

Current vs Prior 7-Day Avg -0.09%

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 1.34% | 1.81%1.34% | 2.87%1.34% | 6.10%

Prior 1.66% | 2.02%1.66% | 2.93%0.32% | 5.97%

Current vs Prior -19.31% | -10.11%-19.30% | -1.89%+315.54% | +2.18%

Prior 7-Day Avg 1.55% | 2.16%1.80% | 3.18%2.10% | 6.37%

Current vs 7-Day Avg -13.51% | -16.07%-25.58% | -9.64%-36.30% | -4.28%

Prior 7-Day Eod 1.66% | 2.02%1.64% | 2.92%0.31% | 5.96%

Current vs 7-Day Eod -19.31% | -10.11%-18.25% | -1.62%+333.71% | +2.41%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.71% | 7.52%

Calls: 6.37% | 7.29%

Puts: 7.05% | 7.74%

Prior 7.44% | 6.66%

Calls: 6.89% | 6.70%

Puts: 7.99% | 6.61%

Current vs Prior -9.81% | +12.91%

Prior 7-Day Avg 17.53% | 7.82%

Calls: 15.31% | 7.70%

Puts: 19.75% | 7.94%

Current vs 7-Day Avg -61.71% | -3.80%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($9.59M). Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio rising 58% - increased hedging/bearish positioning.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH

📈 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 783 of results (avg 5.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	67.30	68.00	$67.65	1.0%	2	1.00	30
$305.00	Jul 24	62.60	63.30	$62.95	1.1%	--	1.00	37
$310.00	Jul 17	57.30	58.00	$57.65	1.2%	14	1.00	24
$300.00	Aug 21	68.80	69.65	$69.22	1.2%	--	0.97	46
$315.00	Jul 17	52.30	53.00	$52.65	1.3%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	72.10	72.95	$72.53	1.2%	--	1.00	55
$430.00	Jul 17	62.15	62.90	$62.53	1.2%	--	1.00	1.0K
$420.00	Jul 17	52.05	52.80	$52.43	1.4%	--	1.00	6.3K
$377.00	Aug 28	16.00	16.25	$16.13	1.5%	--	0.60	69
$398.00	Aug 21	31.20	31.70	$31.45	1.6%	6	0.85	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.68, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$378.00	Jul 17	0.11	0.13	$0.12	16.7%	181	0.05	1.7K
$375.00	Jul 17	0.23	0.27	$0.25	16.0%	857	0.10	7.0K
$374.00	Jul 17	0.30	0.36	$0.33	18.2%	294	0.12	868
$435.00	Aug 21	0.31	0.35	$0.33	12.1%	6	0.03	1.2K
$373.00	Jul 17	0.41	0.46	$0.44	11.4%	333	0.16	675

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.09	0.10	$0.10	10.0%	456	0.03	35.4K
$355.00	Jul 17	0.18	0.21	$0.20	15.0%	1.6K	0.06	11.8K
$358.00	Jul 17	0.27	0.32	$0.30	16.7%	127	0.09	594
$359.00	Jul 17	0.34	0.39	$0.37	13.5%	200	0.11	2.7K
$360.00	Jul 17	0.43	0.49	$0.46	13.0%	9.2K	0.13	45.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 438 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	57.30	58.00	$57.65	1.2%	14	1.00	24
$315.00	Jul 17	52.30	53.00	$52.65	1.3%	--	1.00	16
$320.00	Jul 17	47.20	48.00	$47.60	1.7%	2	1.00	56
$325.00	Jul 17	42.30	43.00	$42.65	1.6%	--	1.00	215
$300.00	Jul 17	67.30	68.00	$67.65	1.0%	2	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$381.00	Jul 17	13.10	13.90	$13.50	5.9%	4	1.00	301
$382.00	Jul 17	14.05	14.80	$14.43	5.2%	4	1.00	156
$383.00	Jul 17	15.05	15.90	$15.48	5.5%	6	1.00	31
$384.00	Jul 17	16.10	16.90	$16.50	4.8%	16	1.00	37
$385.00	Jul 17	17.20	17.95	$17.58	4.3%	59	1.00	5.1K

Most actively traded options today. High liquidity = easy entry/exit. 951 active (total vol 68.7K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.00	Jul 17	2.43	2.59	$2.51	6.4%	1.3K	0.54	192
$370.00	Jul 17	1.08	1.20	$1.14	10.5%	1.2K	0.33	4.3K
$410.00	Jul 17	0.00	0.04	$0.02	200.0%	1.0K	0.00	10.9K
$380.00	Jul 17	0.06	0.10	$0.08	50.0%	976	0.03	10.6K
$381.00	Jul 17	0.04	0.10	$0.07	85.7%	871	0.03	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.43	0.49	$0.46	13.0%	9.2K	0.13	45.9K
$362.00	Jul 17	0.62	0.72	$0.67	14.9%	5.0K	0.19	3.0K
$363.00	Jul 17	0.77	0.86	$0.82	11.0%	4.9K	0.23	2.7K
$367.00	Jul 17	1.88	2.02	$1.95	7.2%	3.8K	0.46	535
$356.00	Jul 17	0.19	0.26	$0.23	30.4%	2.6K	0.07	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 170 strikes (avg 102.1%, max 306.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 17	Aug 28	104.7%	25.8%	306.7%	--	7.1K
$300.00	Jul 17	Aug 21	131.7%	34.1%	286.3%	2	76
$305.00	Jul 17	Aug 21	124.3%	33.0%	276.5%	--	35
$440.00	Jul 17	Aug 28	100.5%	27.1%	270.5%	3	10.4K
$411.00	Jul 17	Aug 7	87.3%	25.1%	247.6%	--	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 17	Aug 21	141.7%	35.2%	302.6%	73	1.1K
$430.00	Jul 17	Aug 21	104.7%	26.3%	298.0%	--	1.1K
$300.00	Jul 17	Aug 28	131.7%	33.5%	293.4%	--	1.7K
$305.00	Jul 17	Aug 21	124.3%	33.0%	276.5%	27	1.4K
$440.00	Jul 17	Aug 21	100.5%	27.7%	263.1%	--	824

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 568 found (best R:R 119.00, avg 5.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$403.00	$415.00	Jul 29	$0.10	$11.90	$0.10	119.00	$403.10
$430.00	$440.00	Aug 28	$0.15	$9.85	$0.15	65.67	$430.15
$415.00	$420.00	Aug 14	$0.11	$4.89	$0.11	44.45	$415.11
$420.00	$425.00	Aug 21	$0.12	$4.88	$0.12	40.67	$420.12
$425.00	$430.00	Aug 28	$0.12	$4.88	$0.12	40.67	$425.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 29	$0.10	$4.90	$0.10	49.00	$329.90
$320.00	$315.00	Aug 7	$0.11	$4.89	$0.11	44.45	$319.89
$340.00	$335.00	Jul 24	$0.12	$4.88	$0.12	40.67	$339.88
$315.00	$310.00	Aug 14	$0.12	$4.88	$0.12	40.67	$314.88
$330.00	$325.00	Jul 31	$0.13	$4.87	$0.13	37.46	$329.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 728 found (best R:R 82.33, avg 1.97)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 22	$9.88	$9.88	$0.12	82.33	$339.88
$325.00	$330.00	Jul 31	$4.85	$4.85	$0.15	32.33	$329.85
$335.00	$340.00	Jul 24	$4.80	$4.80	$0.20	24.00	$339.80
$340.00	$345.00	Jul 24	$4.78	$4.78	$0.22	21.73	$344.78
$345.00	$350.00	Jul 24	$4.75	$4.75	$0.25	19.00	$349.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$420.00	Aug 21	$4.89	$4.89	$0.11	44.45	$420.11
$420.00	$415.00	Jul 17	$4.88	$4.88	$0.12	40.67	$415.12
$410.00	$405.00	Aug 21	$4.88	$4.88	$0.12	40.67	$405.12
$410.00	$405.00	Jul 31	$4.77	$4.77	$0.23	20.74	$405.23
$415.00	$410.00	Aug 21	$4.77	$4.77	$0.23	20.74	$410.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.41, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 17	Jul 20	$0.05	71.7%	46.1%
$340.00	Jul 17	Jul 20	$0.05	58.9%	34.3%
$388.00	Jul 17	Jul 20	$0.05	39.2%	24.3%
$335.00	Jul 17	Jul 20	$0.07	63.3%	37.9%
$384.00	Jul 17	Jul 20	$0.07	36.2%	22.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Jul 17	Jul 20	$0.05	44.5%	25.2%
$394.00	Jul 17	Jul 20	$0.05	52.0%	29.3%
$395.00	Jul 17	Jul 20	$0.05	48.8%	28.5%
$397.00	Jul 17	Jul 24	$0.05	54.7%	25.9%
$399.00	Jul 17	Jul 22	$0.05	56.4%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 427 found (cheapest 1.19% of stock, avg 6.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$368.00	Jul 17	$1.98	$2.41	$4.39	$363.61	$372.39	1.19%
$367.00	Jul 17	$2.51	$1.95	$4.46	$362.54	$371.46	1.21%
$369.00	Jul 17	$1.49	$2.95	$4.44	$364.56	$373.44	1.21%
$370.00	Jul 17	$1.14	$3.60	$4.74	$365.26	$374.74	1.29%
$366.00	Jul 17	$3.18	$1.58	$4.76	$361.24	$370.76	1.30%
$371.00	Jul 17	$0.83	$4.25	$5.08	$365.92	$376.08	1.38%
$365.00	Jul 17	$3.90	$1.27	$5.17	$359.83	$370.17	1.41%
$372.00	Jul 17	$0.62	$5.03	$5.65	$366.35	$377.65	1.54%
$364.00	Jul 17	$4.65	$1.05	$5.70	$358.30	$369.70	1.55%
$368.00	Jul 20	$2.85	$3.23	$6.08	$361.92	$374.08	1.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.39% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.00	$363.00	Jul 17	$0.62	$0.82	$1.44	$361.56	$373.44
$371.00	$363.00	Jul 17	$0.83	$0.82	$1.65	$361.35	$372.65
$372.00	$364.00	Jul 17	$0.62	$1.05	$1.67	$362.33	$373.67
$371.00	$364.00	Jul 17	$0.83	$1.05	$1.88	$362.12	$372.88
$372.00	$365.00	Jul 17	$0.62	$1.27	$1.89	$363.11	$373.89
$370.00	$363.00	Jul 17	$1.14	$0.82	$1.96	$361.04	$371.96
$371.00	$365.00	Jul 17	$0.83	$1.27	$2.10	$362.90	$373.10
$370.00	$364.00	Jul 17	$1.14	$1.05	$2.19	$361.81	$372.19
$372.00	$366.00	Jul 17	$0.62	$1.58	$2.20	$363.80	$374.20
$369.00	$363.00	Jul 17	$1.49	$0.82	$2.31	$360.69	$371.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 578 found (best R:R 40.67, avg credit $1.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	320/325	Aug 21	$4.88	$0.12	40.67	$310.12	$324.88
335/340	345/350	Jul 24	$4.87	$0.13	37.46	$335.13	$349.87
315/320	330/335	Aug 21	$4.84	$0.16	30.25	$315.16	$334.84
305/310	320/325	Aug 21	$4.83	$0.17	28.41	$305.17	$324.83
305/310	315/320	Aug 21	$4.81	$0.19	25.32	$305.19	$319.81
310/315	330/335	Aug 21	$4.80	$0.20	24.00	$310.20	$334.80
315/320	325/330	Aug 21	$4.80	$0.20	24.00	$315.20	$329.80
310/315	325/330	Aug 21	$4.76	$0.24	19.83	$310.24	$329.76
305/310	330/335	Aug 21	$4.75	$0.25	19.00	$305.25	$334.75
305/310	325/330	Aug 21	$4.71	$0.29	16.24	$305.29	$329.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Aug 14	$0.05	$4.95	99.00
$410.00	$415.00	$420.00	Aug 14	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Aug 21	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Aug 21	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Aug 28	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Jul 24	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Aug 7	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Aug 21	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 31	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 14	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 391 found (best net $-3.63, 387 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$345.00	1:2	Aug 14	-$3.63	$21.37
$330.00	$350.00	1:2	Jul 31	-$1.58	$18.42
$403.00	$415.00	1:2	Jul 29	$0.00	$12.00
$418.00	$430.00	1:2	Jul 20	-$0.02	$11.98
$419.00	$430.00	1:2	Jul 22	-$0.10	$10.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$305.00	1:2	Jul 22	$0.00	$15.00
$315.00	$300.00	1:2	Aug 28	-$0.15	$14.85
$341.00	$335.00	1:2	Jul 29	-$0.19	$5.81
$347.00	$341.00	1:2	Jul 29	-$0.27	$5.73
$330.00	$325.00	1:2	Jul 17	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 291 found (best yield 3.21%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$369.00	Aug 28	$11.80	0.49	0.4%	3.21%	3.64%	3	26
$370.00	Aug 28	$11.30	0.49	0.7%	3.08%	3.78%	29	12
$368.00	Aug 21	$11.25	0.51	0.2%	3.06%	3.22%	3	749
$371.00	Aug 28	$10.80	0.47	1.0%	2.94%	3.92%	3	5
$369.00	Aug 21	$10.65	0.50	0.4%	2.90%	3.33%	9	17
$367.50	Aug 14	$10.25	0.51	0.0%	2.79%	2.81%	7	26
$370.00	Aug 21	$10.20	0.48	0.7%	2.78%	3.48%	93	2.0K
$368.00	Aug 14	$10.00	0.51	0.2%	2.72%	2.88%	2	12
$373.00	Aug 28	$9.75	0.45	1.5%	2.65%	4.18%	2	3
$371.00	Aug 21	$9.70	0.47	1.0%	2.64%	3.62%	31	48

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 27,072

Total Puts 43,319

Put/Call Ratio 1.60

Net Difference -16,247

Prior's Put/Call Breakdown

Total Calls 28,268

Total Puts 28,647

Put/Call Ratio 1.01

Net Difference -379

Prior 7-Day Put/Call Summary

Total Calls 524,620

Total Puts 798,501

Average Put/Call Ratio 1.61

Ratio Trend Rising

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