GLD - Options Database

GLD

SPDR Gold Shares

$366.68 +0.47%

(7/16 18:02) ◀

Friday, July 17, 2026 (10:00am)

▶ (7/17 11:00)

◀ 7/17 10:00 ▶

Option Volume

Detail

ℹ

Current (07/17 10:00am) 34,277

Calls: 17,955 (52%)

Puts: 16,322 (48%)

Prior (07/16) 25,585

Calls: 11,343 (44%)

Puts: 14,242 (56%)

Current vs Prior +33.97%

Calls: +58.29% (Calls)

Puts: +14.60% (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 -81.87%

Calls: -76.04%

Puts: -85.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:00am) $7.57M

Calls: $4.11M (54%)

Puts: $3.46M (46%)

Prior (07/16) $6.72M

Calls: $1.55M (23%)

Puts: $5.17M (77%)

Current vs Prior +12.62%

Calls: +165.08%

Puts: -33.13%

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 -94.77%

Calls: -77.80%

Puts: -97.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:00am) 0.91

Prior (07/16) 1.26

Current vs Prior -27.60%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg -43.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 10:00am) 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 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 +2.36%

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 0.82% | 1.51%0.82% | 2.75%0.82% | 6.16%

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

Current vs Prior -50.38% | -25.09%-50.38% | -5.99%+155.54% | +3.15%

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

Current vs 7-Day Avg -46.81% | -30.05%-54.23% | -13.42%-60.83% | -3.37%

Prior 7-Day Eod 1.66% | 2.02%1.35% | 2.95%1.35% | 6.25%

Current vs 7-Day Eod -50.38% | -25.09%-38.78% | -6.49%-38.78% | -1.51%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.25% | 9.35%

Calls: 15.06% | 7.12%

Puts: 15.44% | 11.58%

Prior 7.44% | 6.66%

Calls: 6.89% | 6.70%

Puts: 7.99% | 6.61%

Current vs Prior +104.97% | +40.39%

Prior 7-Day Avg 17.53% | 7.82%

Calls: 15.31% | 7.70%

Puts: 19.75% | 7.94%

Current vs 7-Day Avg -12.99% | +19.61%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BEARISH	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:00	BULLISH	NEUTRAL	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 474 of results (avg 6.1%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	66.25	67.10	$66.68	1.3%	2	1.00	30
$305.00	Jul 17	61.25	62.25	$61.75	1.6%	--	1.00	20
$310.00	Jul 17	56.25	57.25	$56.75	1.8%	--	1.00	19
$300.00	Jul 20	66.20	67.45	$66.83	1.9%	1	1.00	--
$315.00	Jul 17	51.25	52.25	$51.75	1.9%	--	0.99	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	72.70	73.75	$73.22	1.4%	--	1.00	55
$430.00	Jul 17	62.70	63.75	$63.23	1.7%	--	1.00	1.0K
$415.00	Jul 17	47.90	48.75	$48.33	1.8%	5	1.00	550
$420.00	Jul 17	52.70	53.75	$53.23	2.0%	16	1.00	6.3K
$415.00	Aug 21	47.90	48.90	$48.40	2.1%	11	0.92	334

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.73, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	0.50	0.59	$0.54	16.7%	21	0.05	7.9K
$381.00	Jul 24	0.60	0.71	$0.66	16.7%	7	0.12	600
$380.00	Jul 24	0.68	0.83	$0.76	19.7%	618	0.13	2.5K
$388.00	Jul 31	0.84	1.02	$0.93	19.4%	--	0.12	213
$410.00	Aug 21	0.90	0.95	$0.93	5.4%	14	0.08	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.00	Jul 17	0.14	0.16	$0.15	13.3%	4.0K	0.09	7.2K
$300.00	Aug 21	0.38	0.46	$0.42	19.0%	5	0.03	11.2K
$315.00	Aug 21	0.73	0.89	$0.81	19.8%	5	0.05	1.1K
$366.00	Jul 17	0.84	1.02	$0.93	19.4%	2.1K	0.41	4.1K
$340.00	Jul 31	0.86	1.02	$0.94	17.0%	5	0.09	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 387 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 20	66.20	67.45	$66.83	1.9%	1	1.00	--
$325.00	Jul 20	41.25	42.45	$41.85	2.9%	--	1.00	11
$330.00	Jul 20	36.25	37.40	$36.83	3.1%	--	1.00	11
$335.00	Jul 20	31.25	32.40	$31.83	3.6%	--	1.00	13
$340.00	Jul 20	26.30	27.40	$26.85	4.1%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$376.00	Jul 17	8.50	10.05	$9.28	16.7%	2	1.00	49
$379.00	Jul 17	11.60	12.85	$12.23	10.2%	1	1.00	133
$380.00	Jul 17	12.65	13.65	$13.15	7.6%	120	1.00	4.3K
$381.00	Jul 17	13.65	14.80	$14.23	8.1%	12	1.00	23
$382.00	Jul 17	14.70	15.80	$15.25	7.2%	10	1.00	57

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 34.1K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 17	2.19	2.55	$2.37	15.2%	2.3K	0.70	980
$370.00	Jul 17	0.25	0.37	$0.31	38.7%	1.6K	0.17	5.0K
$380.00	Aug 14	4.50	4.90	$4.70	8.5%	1.5K	0.31	1.7K
$381.00	Aug 7	3.00	3.40	$3.20	12.5%	1.5K	0.26	1.5K
$367.00	Jul 17	1.00	1.20	$1.10	18.2%	1.3K	0.48	710

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.00	Jul 17	0.14	0.16	$0.15	13.3%	4.0K	0.09	7.2K
$361.00	Jul 17	0.08	0.13	$0.11	45.5%	2.3K	0.06	4.3K
$366.00	Jul 17	0.84	1.02	$0.93	19.4%	2.1K	0.41	4.1K
$360.00	Jul 17	0.06	0.13	$0.10	70.0%	899	0.05	44.4K
$358.00	Jul 20	0.32	0.54	$0.43	51.2%	736	0.12	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 163 strikes (avg 340.6%, max 901.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Jul 17	Aug 28	254.2%	25.4%	901.5%	--	4.4K
$418.00	Jul 17	Aug 7	255.6%	27.0%	846.6%	--	94
$414.00	Jul 17	Aug 7	240.0%	26.3%	812.3%	--	87
$413.00	Jul 17	Aug 7	236.1%	26.1%	803.8%	--	234
$408.00	Jul 17	Aug 21	216.1%	24.1%	795.7%	--	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 28	262.5%	30.2%	767.9%	--	549
$295.00	Jul 17	Aug 28	292.4%	34.9%	737.4%	3	723
$300.00	Jul 17	Aug 28	277.8%	34.4%	708.6%	--	1.7K
$401.00	Jul 17	Aug 21	185.8%	24.1%	671.6%	5	10
$440.00	Jul 17	Aug 21	216.2%	28.1%	669.8%	--	822

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 568 found (best R:R 82.33, avg 5.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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	$0.18	$6.82	$0.18	37.89	$393.18
$425.00	$430.00	Jul 17	$0.13	$4.87	$0.13	37.46	$425.13
$435.00	$440.00	Aug 7	$0.16	$4.84	$0.16	30.25	$435.16

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
$340.00	$325.00	Jul 27	$0.28	$14.72	$0.28	52.57	$339.72
$310.00	$305.00	Jul 24	$0.10	$4.90	$0.10	49.00	$309.90
$315.00	$310.00	Jul 17	$0.11	$4.89	$0.11	44.45	$314.89
$330.00	$325.00	Jul 31	$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. 709 found (best R:R 49.00, avg 2.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 22	$9.80	$9.80	$0.20	49.00	$339.80
$340.00	$345.00	Jul 22	$4.90	$4.90	$0.10	49.00	$344.90
$305.00	$310.00	Aug 21	$4.85	$4.85	$0.15	32.33	$309.85
$330.00	$335.00	Jul 24	$4.84	$4.84	$0.16	30.25	$334.84
$335.00	$340.00	Jul 24	$4.83	$4.83	$0.17	28.41	$339.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$395.00	Aug 14	$4.90	$4.90	$0.10	49.00	$395.10
$410.00	$405.00	Aug 21	$4.88	$4.88	$0.12	40.67	$405.12
$405.00	$401.00	Jul 17	$3.90	$3.90	$0.10	39.00	$401.10
$415.00	$410.00	Aug 21	$4.87	$4.87	$0.13	37.46	$410.13
$405.00	$400.00	Aug 7	$4.85	$4.85	$0.15	32.33	$400.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $0.69, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 17	Jul 20	$0.07	150.3%	66.6%
$340.00	Jul 17	Jul 20	$0.07	97.9%	36.0%
$378.00	Jul 17	Jul 20	$0.07	59.6%	19.5%
$393.00	Jul 17	Jul 20	$0.07	120.9%	38.3%
$420.00	Jul 17	Jul 24	$0.07	165.3%	41.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$398.00	Jul 17	Jul 24	$0.05	153.8%	28.6%
$305.00	Jul 17	Jul 24	$0.07	251.4%	56.2%
$335.00	Jul 17	Jul 20	$0.07	115.3%	43.8%
$343.00	Jul 17	Jul 20	$0.07	118.8%	37.2%
$350.00	Jul 17	Jul 20	$0.07	79.0%	26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 379 found (cheapest 0.67% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$367.00	Jul 17	$1.10	$1.36	$2.46	$364.54	$369.46	0.67%
$366.00	Jul 17	$1.66	$0.93	$2.59	$363.41	$368.59	0.71%
$368.00	Jul 17	$0.73	$1.98	$2.71	$365.29	$370.71	0.74%
$365.00	Jul 17	$2.37	$0.61	$2.98	$362.02	$367.98	0.81%
$369.00	Jul 17	$0.47	$2.72	$3.19	$365.81	$372.19	0.87%
$364.00	Jul 17	$3.12	$0.37	$3.49	$360.51	$367.49	0.95%
$370.00	Jul 17	$0.31	$3.60	$3.91	$366.09	$373.91	1.07%
$363.00	Jul 17	$4.03	$0.28	$4.31	$358.69	$367.31	1.18%
$371.00	Jul 17	$0.19	$4.40	$4.59	$366.41	$375.59	1.25%
$367.00	Jul 20	$2.40	$2.59	$4.99	$362.01	$371.99	1.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.09% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$371.00	$362.00	Jul 17	$0.19	$0.15	$0.34	$361.66	$371.34
$370.00	$362.00	Jul 17	$0.31	$0.15	$0.46	$361.54	$370.46
$371.00	$363.00	Jul 17	$0.19	$0.28	$0.47	$362.53	$371.47
$371.00	$364.00	Jul 17	$0.19	$0.37	$0.56	$363.44	$371.56
$370.00	$363.00	Jul 17	$0.31	$0.28	$0.59	$362.41	$370.59
$369.00	$362.00	Jul 17	$0.47	$0.15	$0.62	$361.38	$369.62
$370.00	$364.00	Jul 17	$0.31	$0.37	$0.68	$363.32	$370.68
$369.00	$363.00	Jul 17	$0.47	$0.28	$0.75	$362.25	$369.75
$371.00	$365.00	Jul 17	$0.19	$0.61	$0.80	$364.20	$371.80
$369.00	$364.00	Jul 17	$0.47	$0.37	$0.84	$363.16	$369.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 620 found (best R:R 49.00, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	320/325	Jul 24	$4.90	$0.10	49.00	$305.10	$324.90
315/320	325/330	Aug 21	$4.87	$0.13	37.46	$315.13	$329.87
310/315	325/330	Aug 21	$4.86	$0.14	34.71	$310.14	$329.86
320/325	335/340	Aug 21	$4.83	$0.17	28.41	$320.17	$339.83
305/310	325/330	Aug 21	$4.81	$0.19	25.32	$305.19	$329.81
320/325	330/335	Aug 21	$4.78	$0.22	21.73	$320.22	$334.78
347/348	350/360	Jul 20	$9.52	$0.48	19.83	$338.48	$359.52
305/310	345/350	Jul 24	$4.73	$0.27	17.52	$305.27	$349.73
330/335	340/345	Aug 21	$4.71	$0.29	16.24	$330.29	$344.71
315/320	335/340	Aug 21	$4.70	$0.30	15.67	$315.30	$339.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 321 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 21	$0.06	$4.94	82.33
$420.00	$425.00	$430.00	Aug 21	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Jul 31	$0.09	$4.91	54.56
$425.00	$430.00	$435.00	Aug 7	$0.09	$4.91	54.56
$420.00	$425.00	$430.00	Aug 7	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Aug 21	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Jul 24	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 14	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 24	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Jul 31	$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. 460 found (best net $-0.05, 427 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$350.00	1:2	Jul 31	-$1.05	$18.95
$415.00	$430.00	1:2	Jul 20	-$0.21	$14.79
$403.00	$415.00	1:2	Jul 29	-$0.13	$11.87
$300.00	$325.00	1:2	Jul 20	-$16.87	$8.13
$407.00	$415.00	1:2	Jul 20	-$0.32	$7.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$295.00	1:2	Jul 20	-$0.05	$29.95
$335.00	$320.00	1:2	Jul 29	-$0.07	$14.93
$315.00	$300.00	1:2	Aug 28	-$0.27	$14.73
$325.00	$310.00	1:2	Jul 27	-$0.28	$14.72
$341.00	$335.00	1:2	Jul 29	-$0.10	$5.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 275 found (best yield 3.20%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$368.00	Aug 28	$11.75	0.50	0.4%	3.20%	3.56%	--	10
$369.00	Aug 28	$11.35	0.49	0.6%	3.10%	3.73%	--	28
$367.00	Aug 21	$11.30	0.51	0.1%	3.08%	3.17%	1	155
$370.00	Aug 28	$10.80	0.48	0.9%	2.95%	3.85%	2	31
$368.00	Aug 21	$10.75	0.49	0.4%	2.93%	3.29%	3	754
$371.00	Aug 28	$10.35	0.47	1.2%	2.82%	4.00%	1	11
$369.00	Aug 21	$10.20	0.48	0.6%	2.78%	3.41%	1	38
$367.00	Aug 14	$10.05	0.51	0.1%	2.74%	2.83%	--	39
$367.50	Aug 14	$9.80	0.50	0.2%	2.67%	2.90%	--	31
$370.00	Aug 21	$9.75	0.47	0.9%	2.66%	3.56%	9	2.0K

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 17,955

Total Puts 16,322

Put/Call Ratio 0.91

Net Difference 1,633

Prior's Put/Call Breakdown

Total Calls 11,343

Total Puts 14,242

Put/Call Ratio 1.26

Net Difference -2,899

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