GLD - Options Database

GLD

SPDR Gold Shares

$366.09 -1.68%

(7/16 12:00) ◀

Thursday, July 16, 2026 (1:00pm)

▶ (7/16 14:00)

◀ 7/16 13:00 ▶

Option Volume

Detail

ℹ

Current (07/16 1:00pm) 86,766

Calls: 31,603 (36%)

Puts: 55,163 (64%)

Prior (07/15) 94,237

Calls: 35,040 (37%)

Puts: 59,197 (63%)

Current vs Prior -7.93%

Calls: -9.81% (Calls)

Puts: -6.81% (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 -54.10%

Calls: -57.83%

Puts: -51.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 1:00pm) $19.62M

Calls: $5.19M (26%)

Puts: $14.43M (74%)

Prior (07/15) $25.65M

Calls: $8.83M (34%)

Puts: $16.82M (66%)

Current vs Prior -23.51%

Calls: -41.25%

Puts: -14.19%

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 -86.45%

Calls: -71.98%

Puts: -88.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 1:00pm) 1.75

Prior (07/15) 1.69

Current vs Prior +3.32%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +8.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 1:00pm) 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 1.37% | 1.86%1.37% | 2.93%1.37% | 6.20%

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

Current vs Prior -17.22% | -7.91%-17.21% | -0.15%+326.31% | +3.86%

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

Current vs 7-Day Avg -11.27% | -14.00%-23.65% | -8.04%-34.65% | -2.70%

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

Current vs 7-Day Eod -17.22% | -7.91%-16.13% | +0.12%+344.95% | +4.09%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.30% | 10.34%

Calls: 6.30% | 12.12%

Puts: 8.30% | 8.57%

Prior 7.44% | 6.66%

Calls: 6.89% | 6.70%

Puts: 7.99% | 6.61%

Current vs Prior -1.88% | +55.26%

Prior 7-Day Avg 17.53% | 7.82%

Calls: 15.31% | 7.70%

Puts: 19.75% | 7.94%

Current vs 7-Day Avg -58.35% | +32.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($14.43M). Extreme bearish P/C ratio of 1.75 - heavy put buying.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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
13:00	BEARISH	BEARISH	BEARISH
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 758 of results (avg 5.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	66.00	66.75	$66.38	1.1%	2	1.00	30
$305.00	Jul 17	61.00	61.75	$61.38	1.2%	--	1.00	20
$300.00	Jul 24	66.25	67.10	$66.68	1.3%	1	1.00	2
$310.00	Jul 17	56.00	56.75	$56.38	1.3%	14	1.00	24
$305.00	Jul 24	61.25	62.10	$61.68	1.4%	--	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	63.35	64.10	$63.72	1.2%	--	1.00	1.0K
$420.00	Jul 17	53.40	54.10	$53.75	1.3%	--	1.00	6.3K
$415.00	Jul 17	48.40	49.10	$48.75	1.4%	1	1.00	552
$403.00	Aug 21	37.05	37.60	$37.33	1.5%	--	0.89	17
$400.00	Aug 21	34.25	34.80	$34.53	1.6%	20	0.87	7.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.73, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	0.20	0.24	$0.22	18.2%	170	0.04	2.9K
$435.00	Aug 21	0.32	0.34	$0.33	6.1%	16	0.03	1.2K
$400.00	Jul 31	0.32	0.38	$0.35	17.1%	137	0.05	6.9K
$425.00	Aug 21	0.43	0.49	$0.46	13.0%	57	0.04	4.3K
$415.00	Aug 14	0.43	0.52	$0.48	18.8%	34	0.04	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$356.00	Jul 17	0.30	0.36	$0.33	18.2%	2.6K	0.09	1.2K
$295.00	Aug 21	0.34	0.41	$0.38	18.4%	72	0.02	366
$300.00	Aug 21	0.43	0.52	$0.48	18.8%	26	0.03	11.2K
$310.00	Aug 14	0.46	0.55	$0.51	17.6%	--	0.04	39
$320.00	Aug 7	0.49	0.58	$0.53	17.0%	--	0.04	67

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 441 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	56.00	56.75	$56.38	1.3%	14	1.00	24
$315.00	Jul 17	51.00	51.75	$51.38	1.5%	--	1.00	16
$320.00	Jul 17	45.80	46.75	$46.28	2.1%	2	1.00	56
$325.00	Jul 17	40.70	41.75	$41.23	2.5%	--	1.00	215
$305.00	Jul 17	61.00	61.75	$61.38	1.2%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$381.00	Jul 17	14.30	15.10	$14.70	5.4%	4	1.00	301
$382.00	Jul 17	15.35	16.45	$15.90	6.9%	4	1.00	156
$383.00	Jul 17	16.30	17.10	$16.70	4.8%	6	1.00	31
$384.00	Jul 17	17.35	18.10	$17.73	4.2%	16	1.00	37
$385.00	Jul 17	18.45	19.10	$18.77	3.5%	73	1.00	5.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,008 active (total vol 84.7K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.00	Jul 17	1.76	1.89	$1.83	7.1%	1.7K	0.44	192
$370.00	Jul 17	0.74	0.88	$0.81	17.3%	1.3K	0.25	4.3K
$410.00	Jul 17	0.00	0.01	$0.01	100.0%	1.0K	0.00	10.9K
$380.00	Jul 17	0.07	0.10	$0.09	33.3%	1.0K	0.03	10.6K
$371.00	Jul 17	0.54	0.67	$0.61	21.3%	941	0.20	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.59	0.74	$0.67	22.4%	9.5K	0.18	45.9K
$362.00	Jul 17	0.88	1.02	$0.95	14.7%	7.3K	0.25	3.0K
$367.00	Jul 17	2.54	2.76	$2.65	8.3%	5.8K	0.56	535
$363.00	Jul 17	1.12	1.25	$1.19	10.9%	5.3K	0.30	2.7K
$350.00	Jul 20	0.14	0.33	$0.24	79.2%	2.8K	0.06	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 168 strikes (avg 102.2%, max 298.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 21	132.0%	34.7%	280.5%	2	76
$411.00	Jul 17	Aug 7	91.5%	25.7%	255.4%	--	76
$430.00	Jul 17	Aug 28	92.3%	26.1%	254.2%	7	7.1K
$435.00	Jul 17	Aug 21	98.3%	27.9%	253.1%	18	6.1K
$407.00	Jul 17	Aug 28	84.8%	24.1%	252.1%	1	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 28	132.0%	33.1%	298.7%	--	1.7K
$295.00	Jul 17	Aug 21	142.1%	35.7%	298.4%	74	1.1K
$420.00	Jul 17	Aug 28	88.3%	25.2%	250.6%	--	6.3K
$305.00	Jul 17	Aug 21	116.2%	33.5%	247.3%	29	1.4K
$430.00	Jul 17	Aug 21	92.3%	26.9%	242.8%	--	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 585 found (best R:R 119.00, avg 4.89)

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
$415.00	$420.00	Aug 14	$0.12	$4.88	$0.12	40.67	$415.12
$420.00	$425.00	Aug 21	$0.12	$4.88	$0.12	40.67	$420.12
$393.00	$400.00	Jul 29	$0.17	$6.83	$0.17	40.18	$393.17
$425.00	$430.00	Aug 28	$0.14	$4.86	$0.14	34.71	$425.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 31	$0.10	$4.90	$0.10	49.00	$324.90
$310.00	$305.00	Aug 14	$0.11	$4.89	$0.11	44.45	$309.89
$335.00	$330.00	Jul 27	$0.12	$4.88	$0.12	40.67	$334.88
$330.00	$325.00	Jul 29	$0.12	$4.88	$0.12	40.67	$329.88
$320.00	$315.00	Aug 7	$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. 751 found (best R:R 49.00, avg 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Jul 20	$4.90	$4.90	$0.10	49.00	$334.90
$335.00	$340.00	Jul 24	$4.88	$4.88	$0.12	40.67	$339.88
$325.00	$330.00	Jul 31	$4.85	$4.85	$0.15	32.33	$329.85
$315.00	$320.00	Aug 21	$4.75	$4.75	$0.25	19.00	$319.75
$340.00	$345.00	Jul 24	$4.70	$4.70	$0.30	15.67	$344.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$415.00	$402.00	Aug 28	$12.63	$12.63	$0.37	34.14	$402.37
$394.00	$391.00	Jul 24	$2.89	$2.89	$0.11	26.27	$391.11
$408.00	$400.00	Aug 14	$7.65	$7.65	$0.35	21.86	$400.35
$403.00	$401.00	Aug 21	$1.88	$1.88	$0.12	15.67	$401.12
$394.00	$391.00	Jul 20	$2.80	$2.80	$0.20	14.00	$391.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.41, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Jul 17	Jul 20	$0.05	63.8%	37.3%
$384.00	Jul 17	Jul 20	$0.05	39.5%	23.8%
$388.00	Jul 17	Jul 20	$0.05	42.3%	25.8%
$390.00	Jul 17	Jul 20	$0.05	47.7%	26.3%
$341.00	Jul 17	Jul 20	$0.07	58.7%	34.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$346.00	Jul 17	Jul 20	$0.05	51.2%	30.7%
$341.00	Jul 17	Jul 20	$0.06	58.7%	34.5%
$343.00	Jul 17	Jul 20	$0.07	55.7%	32.6%
$349.00	Jul 17	Jul 20	$0.07	47.8%	28.6%
$388.00	Jul 17	Jul 22	$0.07	42.3%	24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 1.22% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$367.00	Jul 17	$1.83	$2.65	$4.48	$362.52	$371.48	1.22%
$366.00	Jul 17	$2.38	$2.16	$4.54	$361.46	$370.54	1.24%
$368.00	Jul 17	$1.43	$3.20	$4.63	$363.37	$372.63	1.26%
$365.00	Jul 17	$3.00	$1.75	$4.75	$360.25	$369.75	1.30%
$369.00	Jul 17	$1.08	$3.85	$4.93	$364.07	$373.93	1.35%
$364.00	Jul 17	$3.80	$1.43	$5.23	$358.77	$369.23	1.43%
$370.00	Jul 17	$0.81	$4.47	$5.28	$364.72	$375.28	1.44%
$363.00	Jul 17	$4.53	$1.19	$5.72	$357.28	$368.72	1.56%
$371.00	Jul 17	$0.61	$5.28	$5.89	$365.11	$376.89	1.61%
$362.00	Jul 17	$5.30	$0.95	$6.25	$355.75	$368.25	1.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.43% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$371.00	$362.00	Jul 17	$0.61	$0.95	$1.56	$360.44	$372.56
$370.00	$362.00	Jul 17	$0.81	$0.95	$1.76	$360.24	$371.76
$371.00	$363.00	Jul 17	$0.61	$1.19	$1.80	$361.20	$372.80
$369.00	$362.00	Jul 17	$1.08	$0.95	$2.03	$359.97	$371.03
$370.00	$363.00	Jul 17	$0.81	$1.19	$2.00	$361.00	$372.00
$371.00	$364.00	Jul 17	$0.61	$1.43	$2.04	$361.96	$373.04
$370.00	$364.00	Jul 17	$0.81	$1.43	$2.24	$361.76	$372.24
$369.00	$363.00	Jul 17	$1.08	$1.19	$2.27	$360.73	$371.27
$371.00	$365.00	Jul 17	$0.61	$1.75	$2.36	$362.64	$373.36
$368.00	$362.00	Jul 17	$1.43	$0.95	$2.38	$359.62	$370.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 579 found (best R:R 44.45, avg credit $1.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	315/320	Aug 21	$4.89	$0.11	44.45	$305.11	$319.89
320/325	330/335	Aug 21	$4.88	$0.12	40.67	$320.12	$334.88
310/315	320/325	Aug 21	$4.85	$0.15	32.33	$310.15	$324.85
335/340	345/350	Jul 24	$4.82	$0.18	26.78	$335.18	$349.82
315/320	325/330	Aug 21	$4.80	$0.20	24.00	$315.20	$329.80
305/310	320/325	Aug 21	$4.79	$0.21	22.81	$305.21	$324.79
315/320	330/335	Aug 21	$4.78	$0.22	21.73	$315.22	$334.78
310/315	325/330	Aug 21	$4.77	$0.23	20.74	$310.23	$329.77
310/315	330/335	Aug 21	$4.75	$0.25	19.00	$310.25	$334.75
310/315	320/335	Aug 14	$14.24	$0.76	18.74	$300.76	$334.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Aug 21	$0.05	$4.95	99.00
$415.00	$420.00	$425.00	Aug 28	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 17	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Jul 24	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Aug 14	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 14	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Aug 14	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Jul 22	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 27	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 29	$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. 389 found (best net $-0.82, 384 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$0.82	$19.18
$403.00	$415.00	1:2	Jul 29	$0.00	$12.00
$419.00	$430.00	1:2	Jul 22	-$0.10	$10.90
$407.00	$415.00	1:2	Jul 20	-$0.03	$7.97
$393.00	$400.00	1:2	Jul 29	-$0.06	$6.94

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	-$0.03	$14.97
$330.00	$325.00	1:2	Jul 17	$0.00	$5.00
$315.00	$310.00	1:2	Jul 17	-$0.01	$4.99
$320.00	$315.00	1:2	Jul 17	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 302 found (best yield 3.35%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$367.00	Aug 28	$12.25	0.51	0.2%	3.35%	3.59%	2	6
$368.00	Aug 28	$11.75	0.50	0.5%	3.21%	3.73%	2	9
$369.00	Aug 28	$11.25	0.48	0.8%	3.07%	3.87%	3	26
$367.00	Aug 21	$11.15	0.51	0.2%	3.05%	3.29%	28	138
$370.00	Aug 28	$10.75	0.47	1.1%	2.94%	4.00%	29	12
$368.00	Aug 21	$10.65	0.49	0.5%	2.91%	3.43%	3	749
$371.00	Aug 28	$10.25	0.46	1.3%	2.80%	4.14%	4	5
$369.00	Aug 21	$10.10	0.48	0.8%	2.76%	3.55%	15	17
$367.00	Aug 14	$9.95	0.50	0.2%	2.72%	2.97%	14	26
$367.50	Aug 14	$9.65	0.50	0.4%	2.64%	3.02%	7	26

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 31,603

Total Puts 55,163

Put/Call Ratio 1.75

Net Difference -23,560

Prior's Put/Call Breakdown

Total Calls 35,040

Total Puts 59,197

Put/Call Ratio 1.69

Net Difference -24,157

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