GLD - Options Database

GLD

SPDR Gold Shares

$365.48 -1.85%

(7/16 13:00) ◀

Thursday, July 16, 2026 (2:00pm)

▶ (7/16 15:00)

◀ 7/16 14:00 ▶

Option Volume

Detail

ℹ

Current (07/16 2:00pm) 101,716

Calls: 35,525 (35%)

Puts: 66,191 (65%)

Prior (07/15) 130,998

Calls: 44,646 (34%)

Puts: 86,352 (66%)

Current vs Prior -22.35%

Calls: -20.43% (Calls)

Puts: -23.35% (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 -46.19%

Calls: -52.60%

Puts: -41.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 2:00pm) $23.22M

Calls: $5.70M (25%)

Puts: $17.52M (75%)

Prior (07/15) $27.23M

Calls: $12.58M (46%)

Puts: $14.65M (54%)

Current vs Prior -14.72%

Calls: -54.67%

Puts: +19.60%

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 -83.96%

Calls: -69.21%

Puts: -86.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 2:00pm) 1.86

Prior (07/15) 1.93

Current vs Prior -3.67%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +15.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 2:00pm) 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 1.38% | 1.86%1.38% | 2.96%1.38% | 6.23%

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

Current vs Prior -16.91% | -7.62%-16.91% | +1.13%+327.86% | +4.31%

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

Current vs 7-Day Avg -10.94% | -13.73%-23.37% | -6.86%-34.41% | -2.28%

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

Current vs 7-Day Eod -16.91% | -7.62%-15.82% | +1.41%+346.57% | +4.54%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.38% | 7.34%

Calls: 6.95% | 7.18%

Puts: 9.80% | 7.51%

Prior 7.44% | 6.66%

Calls: 6.89% | 6.70%

Puts: 7.99% | 6.61%

Current vs Prior +12.63% | +10.21%

Prior 7-Day Avg 17.53% | 7.82%

Calls: 15.31% | 7.70%

Puts: 19.75% | 7.94%

Current vs 7-Day Avg -52.18% | -6.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($17.52M) vs calls ($5.70M). Extreme bearish P/C ratio of 1.86 - 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
14:00	BEARISH	BEARISH	BEARISH
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 771 of results (avg 5.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	65.20	66.10	$65.65	1.4%	2	1.00	30
$325.00	Aug 21	43.10	43.70	$43.40	1.4%	18	0.91	52
$305.00	Jul 24	60.35	61.20	$60.78	1.4%	--	1.00	37
$300.00	Jul 24	65.30	66.25	$65.78	1.4%	1	1.00	2
$305.00	Jul 17	60.20	61.10	$60.65	1.5%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	34.35	34.75	$34.55	1.2%	30	1.00	3.2K
$430.00	Jul 17	64.00	64.90	$64.45	1.4%	--	1.00	1.0K
$375.00	Aug 21	15.30	15.55	$15.43	1.6%	193	0.61	3.7K
$420.00	Jul 17	54.00	54.90	$54.45	1.7%	--	1.00	6.3K
$410.00	Aug 21	44.15	44.95	$44.55	1.8%	7	0.92	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.72, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$378.00	Jul 17	0.09	0.10	$0.10	10.0%	217	0.04	1.7K
$400.00	Jul 31	0.30	0.36	$0.33	18.2%	152	0.04	6.9K
$435.00	Aug 21	0.32	0.34	$0.33	6.1%	16	0.03	1.2K
$372.00	Jul 17	0.32	0.38	$0.35	17.1%	748	0.13	538
$410.00	Aug 7	0.33	0.40	$0.37	18.9%	12	0.04	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 17	0.25	0.30	$0.28	17.9%	1.6K	0.08	11.8K
$356.00	Jul 17	0.31	0.35	$0.33	12.1%	4.8K	0.09	1.2K
$300.00	Aug 21	0.43	0.52	$0.48	18.8%	26	0.03	11.2K
$305.00	Aug 21	0.54	0.65	$0.60	18.3%	28	0.04	321
$359.00	Jul 17	0.55	0.66	$0.61	18.0%	393	0.17	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 450 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	55.20	56.15	$55.68	1.7%	14	1.00	24
$315.00	Jul 17	50.20	51.10	$50.65	1.8%	--	1.00	16
$320.00	Jul 17	45.20	46.10	$45.65	2.0%	5	1.00	56
$325.00	Jul 17	40.25	41.10	$40.67	2.1%	--	1.00	215
$305.00	Jul 17	60.20	61.10	$60.65	1.5%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	14.25	14.75	$14.50	3.4%	141	1.00	6.6K
$381.00	Jul 17	14.95	15.95	$15.45	6.5%	4	1.00	301
$382.00	Jul 17	16.00	16.95	$16.48	5.8%	4	1.00	156
$383.00	Jul 17	16.95	17.95	$17.45	5.7%	6	1.00	31
$384.00	Jul 17	18.00	19.00	$18.50	5.4%	16	1.00	37

Most actively traded options today. High liquidity = easy entry/exit. 1,062 active (total vol 99.5K, top 9.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.00	Jul 17	1.45	1.58	$1.52	8.6%	1.8K	0.40	192
$370.00	Jul 17	0.59	0.69	$0.64	15.6%	1.4K	0.21	4.3K
$371.00	Jul 17	0.42	0.54	$0.48	25.0%	1.1K	0.17	1.1K
$375.00	Jul 17	0.14	0.18	$0.16	25.0%	1.1K	0.06	7.0K
$380.00	Jul 17	0.06	0.08	$0.07	28.6%	1.0K	0.03	10.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.72	0.79	$0.76	9.2%	9.6K	0.20	45.9K
$362.00	Jul 17	1.01	1.15	$1.08	13.0%	9.3K	0.28	3.0K
$367.00	Jul 17	2.79	3.10	$2.95	10.5%	6.1K	0.60	535
$363.00	Jul 17	1.23	1.42	$1.33	14.3%	5.5K	0.33	2.7K
$356.00	Jul 17	0.31	0.35	$0.33	12.1%	4.8K	0.09	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. 169 strikes (avg 107.5%, max 313.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 17	Aug 21	146.5%	35.5%	313.1%	1	21
$300.00	Jul 17	Aug 21	133.5%	34.4%	288.2%	2	76
$407.00	Jul 17	Aug 28	87.5%	24.2%	261.0%	1	59
$411.00	Jul 17	Aug 7	94.3%	26.1%	260.8%	--	76
$430.00	Jul 17	Aug 28	94.9%	26.4%	260.2%	7	7.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 17	Aug 21	146.5%	35.5%	313.1%	74	1.1K
$300.00	Jul 17	Aug 28	133.5%	33.1%	303.3%	--	1.7K
$420.00	Jul 17	Aug 28	90.9%	25.5%	256.6%	--	6.3K
$305.00	Jul 17	Aug 21	117.5%	33.3%	252.6%	29	1.4K
$430.00	Jul 17	Aug 21	94.9%	27.1%	249.7%	1	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 579 found (best R:R 119.00, avg 4.98)

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
$420.00	$430.00	Jul 20	$0.12	$9.88	$0.12	82.33	$420.12
$415.00	$420.00	Aug 14	$0.10	$4.90	$0.10	49.00	$415.10
$415.00	$420.00	Aug 21	$0.13	$4.87	$0.13	37.46	$415.13
$393.00	$399.00	Jul 29	$0.16	$5.84	$0.16	36.50	$393.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Jul 24	$0.10	$4.90	$0.10	49.00	$334.90
$325.00	$320.00	Jul 31	$0.11	$4.89	$0.11	44.45	$324.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 755 found (best R:R 75.92, avg 1.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 22	$9.87	$9.87	$0.13	75.92	$339.87
$310.00	$315.00	Jul 24	$4.87	$4.87	$0.13	37.46	$314.87
$325.00	$330.00	Jul 31	$4.86	$4.86	$0.14	34.71	$329.86
$310.00	$315.00	Aug 21	$4.85	$4.85	$0.15	32.33	$314.85
$325.00	$330.00	Jul 24	$4.84	$4.84	$0.16	30.25	$329.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$398.00	$395.00	Jul 22	$2.90	$2.90	$0.10	29.00	$395.10
$408.00	$400.00	Aug 14	$7.73	$7.73	$0.27	28.63	$400.27
$410.00	$405.00	Aug 21	$4.77	$4.77	$0.23	20.74	$405.23
$415.00	$402.00	Aug 28	$12.26	$12.26	$0.74	16.57	$402.74
$405.00	$403.00	Jul 31	$1.87	$1.87	$0.13	14.38	$403.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $0.39, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 17	Jul 20	$0.05	58.3%	33.2%
$383.00	Jul 17	Jul 20	$0.06	40.7%	23.8%
$342.00	Jul 17	Jul 20	$0.08	53.3%	32.7%
$381.00	Jul 17	Jul 20	$0.08	38.2%	22.7%
$379.00	Jul 17	Jul 20	$0.09	35.6%	21.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$341.00	Jul 17	Jul 20	$0.06	58.5%	33.5%
$343.00	Jul 17	Jul 20	$0.07	55.5%	31.7%
$380.00	Jul 17	Jul 20	$0.08	36.1%	21.6%
$389.00	Jul 17	Jul 20	$0.08	48.0%	27.3%
$394.00	Jul 17	Jul 20	$0.08	57.5%	31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 444 found (cheapest 1.22% of stock, avg 6.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$367.00	Jul 17	$1.52	$2.95	$4.47	$362.53	$371.47	1.22%
$366.00	Jul 17	$2.04	$2.45	$4.49	$361.51	$370.49	1.23%
$365.00	Jul 17	$2.59	$1.99	$4.58	$360.42	$369.58	1.25%
$368.00	Jul 17	$1.16	$3.58	$4.74	$363.26	$372.74	1.30%
$364.00	Jul 17	$3.25	$1.62	$4.87	$359.13	$368.87	1.33%
$369.00	Jul 17	$0.83	$4.35	$5.18	$363.82	$374.18	1.42%
$363.00	Jul 17	$3.98	$1.33	$5.31	$357.69	$368.31	1.45%
$370.00	Jul 17	$0.64	$5.03	$5.67	$364.33	$375.67	1.55%
$362.00	Jul 17	$4.75	$1.08	$5.83	$356.17	$367.83	1.60%
$367.00	Jul 20	$2.42	$3.80	$6.22	$360.78	$373.22	1.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.42% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$370.00	$361.00	Jul 17	$0.64	$0.91	$1.55	$359.45	$371.55
$370.00	$362.00	Jul 17	$0.64	$1.08	$1.72	$360.28	$371.72
$369.00	$361.00	Jul 17	$0.83	$0.91	$1.74	$359.26	$370.74
$369.00	$362.00	Jul 17	$0.83	$1.08	$1.91	$360.09	$370.91
$370.00	$363.00	Jul 17	$0.64	$1.33	$1.97	$361.03	$371.97
$368.00	$361.00	Jul 17	$1.16	$0.91	$2.07	$358.93	$370.07
$369.00	$363.00	Jul 17	$0.83	$1.33	$2.16	$360.84	$371.16
$368.00	$362.00	Jul 17	$1.16	$1.08	$2.24	$359.76	$370.24
$370.00	$364.00	Jul 17	$0.64	$1.62	$2.26	$361.74	$372.26
$367.00	$361.00	Jul 17	$1.52	$0.91	$2.43	$358.57	$369.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 578 found (best R:R 40.67, avg credit $1.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	315/320	Aug 21	$4.88	$0.12	40.67	$305.12	$319.88
305/310	320/325	Aug 21	$4.88	$0.12	40.67	$305.12	$324.88
300/305	315/320	Aug 21	$4.87	$0.13	37.46	$300.13	$319.87
300/305	320/325	Aug 21	$4.87	$0.13	37.46	$300.13	$324.87
330/335	340/345	Jul 24	$4.82	$0.18	26.78	$330.18	$344.82
320/325	330/335	Aug 21	$4.79	$0.21	22.81	$320.21	$334.79
335/340	345/350	Jul 24	$4.74	$0.26	18.23	$335.26	$349.74
320/325	330/335	Jul 31	$4.73	$0.27	17.52	$320.27	$334.73
315/320	330/335	Aug 21	$4.72	$0.28	16.86	$315.28	$334.72
325/330	335/340	Aug 21	$4.72	$0.28	16.86	$325.28	$339.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 250 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	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 20	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Jul 24	$0.08	$4.92	61.50
$410.00	$415.00	$420.00	Aug 28	$0.08	$4.92	61.50
$315.00	$320.00	$325.00	Jul 24	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 7	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Aug 14	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Jul 27	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 14	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Jul 24	$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. 396 found (best net $-0.06, 390 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$403.00	$415.00	1:2	Jul 29	$0.00	$12.00
$419.00	$430.00	1:2	Jul 22	-$0.10	$10.90
$335.00	$350.00	1:2	Jul 31	-$5.05	$9.95
$407.00	$415.00	1:2	Jul 20	-$0.35	$7.65
$393.00	$399.00	1:2	Jul 29	-$0.08	$5.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$300.00	1:2	Aug 28	-$0.06	$14.94
$315.00	$310.00	1:2	Jul 17	-$0.01	$4.99
$320.00	$315.00	1:2	Jul 17	-$0.01	$4.99
$325.00	$320.00	1:2	Jul 17	-$0.01	$4.99
$340.00	$335.00	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. 317 found (best yield 3.42%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$366.00	Aug 28	$12.50	0.51	0.1%	3.42%	3.56%	26	1
$367.00	Aug 28	$11.95	0.49	0.4%	3.27%	3.69%	2	6
$368.00	Aug 28	$11.40	0.49	0.7%	3.12%	3.81%	2	9
$366.00	Aug 21	$11.35	0.51	0.1%	3.11%	3.25%	29	4
$369.00	Aug 28	$10.90	0.47	1.0%	2.98%	3.95%	3	26
$367.00	Aug 21	$10.85	0.50	0.4%	2.97%	3.38%	28	138
$370.00	Aug 28	$10.45	0.46	1.2%	2.86%	4.10%	31	12
$368.00	Aug 21	$10.30	0.48	0.7%	2.82%	3.51%	3	749
$366.00	Aug 14	$10.15	0.51	0.1%	2.78%	2.92%	52	13
$371.00	Aug 28	$9.95	0.45	1.5%	2.72%	4.23%	7	5

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 35,525

Total Puts 66,191

Put/Call Ratio 1.86

Net Difference -30,666

Prior's Put/Call Breakdown

Total Calls 44,646

Total Puts 86,352

Put/Call Ratio 1.93

Net Difference -41,706

Prior 7-Day Put/Call Summary

Total Calls 524,620

Total Puts 798,501

Average Put/Call Ratio 1.61

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