GLD - Options Database

GLD

SPDR Gold Shares

$368.50 +0.97%

(7/17 11:00) ◀

Friday, July 17, 2026 (12:00pm)

▶ (7/17 13:00)

◀ 7/17 12:00 ▶

Option Volume

Detail

ℹ

Current (07/17 12:00pm) 101,979

Calls: 48,207 (47%)

Puts: 53,772 (53%)

Prior (07/16) 70,391

Calls: 27,072 (38%)

Puts: 43,319 (62%)

Current vs Prior +44.88%

Calls: +78.07% (Calls)

Puts: +24.13% (Puts)

Prior 7-Day Total 1,389,406

Calls: 501,113 (36%)

Puts: 888,293 (64%)

Prior 7-Day Average 198,486

Calls: 71,587 (36%)

Puts: 126,899 (64%)

Current vs Prior 7-Day Avg -48.62%

Calls: -32.66%

Puts: -57.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 12:00pm) $28.16M

Calls: $11.32M (40%)

Puts: $16.84M (60%)

Prior (07/16) $14.57M

Calls: $4.99M (34%)

Puts: $9.59M (66%)

Current vs Prior +93.22%

Calls: +126.97%

Puts: +75.67%

Prior 7-Day Total $1.30B

Calls: $116.24M (9%)

Puts: $1.18B (91%)

Prior 7-Day Average $185.35M

Calls: $16.61M (9%)

Puts: $168.75M (91%)

Current vs Prior 7-Day Avg -84.81%

Calls: -31.86%

Puts: -90.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 12:00pm) 1.12

Prior (07/16) 1.60

Current vs Prior -30.29%

Prior 7-Day Average 1.93

Current vs Prior 7-Day Avg -42.19%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 12:00pm) 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 7,894,000

Calls: 4,425,213 (56%)

Puts: 3,468,787 (44%)

Prior 7-Day Average 1,127,714

Calls: 632,173 (56%)

Puts: 495,541 (44%)

Current vs Prior 7-Day Avg -0.39%

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 0.58% | 1.30%0.58% | 2.51%0.58% | 5.97%

Prior 1.35% | 1.84%1.35% | 2.93%1.35% | 6.24%

Current vs Prior -56.92% | -29.66%-56.92% | -14.29%-56.92% | -4.35%

Prior 7-Day Avg 1.53% | 2.13%1.70% | 3.13%1.88% | 6.34%

Current vs 7-Day Avg -62.09% | -39.01%-65.75% | -19.69%-69.11% | -5.79%

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

Current vs 7-Day Eod -56.92% | -29.66%-56.84% | -14.69%-56.84% | -4.52%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.71% | 10.09%

Calls: 18.75% | 8.91%

Puts: 16.67% | 11.26%

Prior 9.48% | 9.36%

Calls: 8.57% | 9.41%

Puts: 10.38% | 9.30%

Current vs Prior +86.81% | +7.80%

Prior 7-Day Avg 14.33% | 8.16%

Calls: 14.21% | 8.12%

Puts: 14.45% | 8.21%

Current vs 7-Day Avg +23.55% | +23.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 93% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio dropping 30% - 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BULLISH	BULLISH
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 750 of results (avg 4.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 17	73.20	74.05	$73.63	1.2%	1	1.00	8
$300.00	Aug 21	69.80	70.65	$70.22	1.2%	2	0.98	46
$300.00	Jul 20	68.30	69.15	$68.72	1.2%	1	1.00	--
$300.00	Jul 17	68.20	69.05	$68.63	1.2%	7	1.00	30
$305.00	Jul 24	63.50	64.35	$63.93	1.3%	--	0.99	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	71.00	71.60	$71.30	0.8%	--	1.00	55
$430.00	Jul 17	61.00	61.70	$61.35	1.1%	--	1.00	1.0K
$420.00	Jul 17	50.95	51.65	$51.30	1.4%	29	1.00	6.3K
$419.00	Jul 17	49.95	50.70	$50.33	1.5%	35	0.99	--
$415.00	Jul 17	45.95	46.65	$46.30	1.5%	49	1.00	550

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.72, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	0.21	0.25	$0.23	17.4%	43	0.02	3.1K
$370.00	Jul 17	0.29	0.34	$0.32	15.6%	2.3K	0.26	5.0K
$380.00	Jul 22	0.40	0.46	$0.43	14.0%	55	0.10	391
$383.00	Jul 24	0.47	0.56	$0.52	17.3%	16	0.10	109
$420.00	Aug 21	0.53	0.58	$0.55	9.1%	44	0.05	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.00	Jul 17	0.06	0.07	$0.07	14.3%	9.7K	0.04	7.2K
$300.00	Aug 21	0.35	0.40	$0.38	13.2%	27	0.02	11.2K
$355.00	Jul 22	0.42	0.51	$0.47	19.1%	96	0.09	151
$335.00	Jul 31	0.43	0.52	$0.48	18.8%	4	0.05	1.7K
$350.00	Jul 24	0.46	0.55	$0.51	17.6%	1.0K	0.08	574

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 477 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 17	73.20	74.05	$73.63	1.2%	1	1.00	8
$300.00	Jul 17	68.20	69.05	$68.63	1.2%	7	1.00	30
$305.00	Jul 17	63.20	64.05	$63.63	1.3%	--	1.00	20
$310.00	Jul 17	58.20	59.05	$58.63	1.4%	--	1.00	19
$315.00	Jul 17	53.20	54.05	$53.63	1.6%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 20	15.95	16.70	$16.33	4.6%	3	1.00	2
$386.00	Jul 20	16.85	17.65	$17.25	4.6%	4	1.00	--
$387.00	Jul 20	17.80	18.70	$18.25	4.9%	2	1.00	--
$388.00	Jul 20	18.85	19.80	$19.33	4.9%	4	1.00	--
$389.00	Jul 20	19.85	20.70	$20.27	4.2%	7	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,026 active (total vol 100.8K, top 9.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	0.03	0.08	$0.06	83.3%	7.6K	0.04	7.2K
$380.00	Jul 24	0.79	0.89	$0.84	11.9%	4.0K	0.15	2.5K
$365.00	Jul 17	3.45	4.00	$3.73	14.7%	2.8K	0.92	980
$367.00	Jul 17	1.67	2.04	$1.86	19.9%	2.8K	0.78	710
$370.00	Jul 17	0.29	0.34	$0.32	15.6%	2.3K	0.26	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.00	Jul 17	0.06	0.07	$0.07	14.3%	9.7K	0.04	7.2K
$367.00	Jul 17	0.22	0.30	$0.26	30.8%	4.1K	0.22	4.1K
$361.00	Jul 17	0.03	0.07	$0.05	80.0%	3.2K	0.03	4.3K
$366.00	Jul 17	0.11	0.16	$0.14	35.7%	2.7K	0.12	4.1K
$340.00	Aug 7	1.23	1.37	$1.30	10.8%	2.1K	0.11	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 176 strikes (avg 384.7%, max 993.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 17	Aug 21	377.1%	35.6%	958.9%	1	20
$414.00	Jul 17	Aug 7	256.9%	25.4%	911.6%	--	87
$406.00	Jul 17	Aug 28	232.9%	23.2%	902.5%	5	1.8K
$300.00	Jul 17	Aug 21	344.5%	34.6%	895.4%	9	76
$408.00	Jul 17	Aug 21	228.5%	23.5%	872.3%	--	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 17	Aug 28	377.1%	34.5%	993.4%	3	723
$300.00	Jul 17	Aug 28	344.5%	33.5%	928.8%	13	1.7K
$406.00	Jul 17	Aug 14	232.9%	23.5%	892.9%	59	--
$407.00	Jul 17	Aug 14	229.2%	23.3%	882.3%	75	--
$408.00	Jul 17	Aug 14	228.5%	23.4%	875.1%	73	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 547 found (best R:R 99.00, avg 5.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$415.00	$420.00	Aug 14	$0.10	$4.90	$0.10	49.00	$415.10
$420.00	$425.00	Aug 21	$0.11	$4.89	$0.11	44.45	$420.11
$394.00	$400.00	Jul 29	$0.14	$5.86	$0.14	41.86	$394.14
$430.00	$435.00	Aug 28	$0.13	$4.87	$0.13	37.46	$430.13
$410.00	$415.00	Aug 14	$0.15	$4.85	$0.15	32.33	$410.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$325.00	Jul 27	$0.10	$9.90	$0.10	99.00	$334.90
$335.00	$320.00	Jul 29	$0.19	$14.81	$0.19	77.95	$334.81
$330.00	$325.00	Jul 31	$0.10	$4.90	$0.10	49.00	$329.90
$315.00	$310.00	Aug 14	$0.10	$4.90	$0.10	49.00	$314.90
$310.00	$305.00	Aug 21	$0.10	$4.90	$0.10	49.00	$309.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 711 found (best R:R 40.67, avg 1.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 17	$4.88	$4.88	$0.12	40.67	$329.88
$340.00	$345.00	Jul 24	$4.87	$4.87	$0.13	37.46	$344.87
$320.00	$325.00	Aug 21	$4.80	$4.80	$0.20	24.00	$324.80
$315.00	$320.00	Aug 21	$4.73	$4.73	$0.27	17.52	$319.73
$330.00	$345.00	Jul 31	$14.18	$14.18	$0.82	17.29	$344.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$405.00	Aug 28	$14.48	$14.48	$0.52	27.85	$405.52
$390.00	$387.00	Jul 24	$2.88	$2.88	$0.12	24.00	$387.12
$405.00	$400.00	Aug 7	$4.80	$4.80	$0.20	24.00	$400.20
$410.00	$405.00	Aug 21	$4.80	$4.80	$0.20	24.00	$405.20
$415.00	$410.00	Aug 21	$4.80	$4.80	$0.20	24.00	$410.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 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	125.9%	35.0%
$342.00	Jul 17	Jul 20	$0.05	135.3%	37.0%
$343.00	Jul 17	Jul 20	$0.05	113.3%	35.7%
$349.00	Jul 17	Jul 20	$0.05	88.2%	27.8%
$351.00	Jul 17	Jul 20	$0.05	79.8%	25.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.00	Jul 17	Jul 20	$0.05	135.3%	37.0%
$398.00	Jul 17	Jul 24	$0.05	158.8%	26.8%
$405.00	Jul 17	Aug 7	$0.05	164.2%	24.1%
$320.00	Jul 17	Jul 22	$0.06	210.6%	51.0%
$343.00	Jul 17	Jul 20	$0.06	113.3%	35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.43% of stock, avg 6.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$369.00	Jul 17	$0.58	$1.02	$1.60	$367.40	$370.60	0.43%
$368.00	Jul 17	$1.12	$0.53	$1.65	$366.35	$369.65	0.45%
$370.00	Jul 17	$0.32	$1.73	$2.05	$367.95	$372.05	0.56%
$367.00	Jul 17	$1.86	$0.26	$2.12	$364.88	$369.12	0.58%
$371.00	Jul 17	$0.18	$2.54	$2.72	$368.28	$373.72	0.74%
$366.00	Jul 17	$2.76	$0.14	$2.90	$363.10	$368.90	0.79%
$372.00	Jul 17	$0.12	$3.45	$3.57	$368.43	$375.57	0.97%
$365.00	Jul 17	$3.73	$0.09	$3.82	$361.18	$368.82	1.04%
$369.00	Jul 20	$1.95	$2.31	$4.26	$364.74	$373.26	1.16%
$368.00	Jul 20	$2.47	$1.83	$4.30	$363.70	$372.30	1.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.04% of stock, avg 2.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$373.00	$364.00	Jul 17	$0.08	$0.07	$0.15	$363.85	$373.15
$372.00	$364.00	Jul 17	$0.12	$0.07	$0.19	$363.81	$372.19
$373.00	$365.00	Jul 17	$0.08	$0.09	$0.17	$364.83	$373.17
$372.00	$365.00	Jul 17	$0.12	$0.09	$0.21	$364.79	$372.21
$373.00	$366.00	Jul 17	$0.08	$0.14	$0.22	$365.78	$373.22
$371.00	$365.00	Jul 17	$0.18	$0.09	$0.27	$364.73	$371.27
$371.00	$364.00	Jul 17	$0.18	$0.07	$0.25	$363.75	$371.25
$372.00	$366.00	Jul 17	$0.12	$0.14	$0.26	$365.74	$372.26
$371.00	$366.00	Jul 17	$0.18	$0.14	$0.32	$365.68	$371.32
$373.00	$367.00	Jul 17	$0.08	$0.26	$0.34	$366.66	$373.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 544 found (best R:R 49.00, avg credit $1.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	320/325	Aug 21	$4.90	$0.10	49.00	$305.10	$324.90
320/325	330/335	Aug 21	$4.86	$0.14	34.71	$320.14	$334.86
305/310	315/320	Aug 21	$4.83	$0.17	28.41	$305.17	$319.83
315/320	325/330	Aug 21	$4.79	$0.21	22.81	$315.21	$329.79
315/320	330/335	Aug 21	$4.79	$0.21	22.81	$315.21	$334.79
310/315	325/330	Aug 21	$4.77	$0.23	20.74	$310.23	$329.77
310/315	330/335	Aug 21	$4.77	$0.23	20.74	$310.23	$334.77
325/330	335/340	Aug 21	$4.73	$0.27	17.52	$325.27	$339.73
345/347	353/355	Aug 28	$1.89	$0.11	17.18	$345.11	$354.89
305/310	325/330	Aug 21	$4.70	$0.30	15.67	$305.30	$329.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Jul 24	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Jul 31	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Aug 28	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Jul 31	$0.08	$4.92	61.50
$415.00	$420.00	$425.00	Aug 21	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 14	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 31	$0.06	$4.94	82.33
$300.00	$305.00	$310.00	Aug 14	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 28	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 7	$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. 446 found (best net $-0.09, 435 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$403.00	$415.00	1:2	Jul 29	-$0.17	$11.83
$425.00	$435.00	1:2	Aug 14	-$0.13	$9.87
$407.00	$415.00	1:2	Jul 20	-$0.08	$7.92
$393.00	$400.00	1:2	Jul 27	-$0.06	$6.94
$300.00	$325.00	1:2	Jul 20	-$18.72	$6.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$295.00	1:2	Jul 20	-$0.09	$29.91
$320.00	$300.00	1:2	Jul 29	-$0.13	$19.87
$315.00	$300.00	1:2	Aug 28	-$0.08	$14.92
$325.00	$310.00	1:2	Jul 27	-$0.10	$14.90
$335.00	$325.00	1:2	Jul 27	$0.00	$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 281 found (best yield 3.28%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$369.00	Aug 28	$12.10	0.51	0.1%	3.28%	3.42%	2	28
$370.00	Aug 28	$11.55	0.49	0.4%	3.13%	3.54%	5	31
$371.00	Aug 28	$11.05	0.49	0.7%	3.00%	3.68%	1	11
$369.00	Aug 21	$11.00	0.51	0.1%	2.99%	3.12%	3	38
$370.00	Aug 21	$10.50	0.50	0.4%	2.85%	3.26%	50	2.0K
$373.00	Aug 28	$10.10	0.46	1.2%	2.74%	3.96%	1	5
$371.00	Aug 21	$10.00	0.48	0.7%	2.71%	3.39%	--	73
$369.00	Aug 14	$9.75	0.51	0.1%	2.65%	2.78%	4	62
$372.00	Aug 21	$9.50	0.47	0.9%	2.58%	3.53%	6	93
$370.00	Aug 14	$9.25	0.49	0.4%	2.51%	2.92%	41	45

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 48,207

Total Puts 53,772

Put/Call Ratio 1.12

Net Difference -5,565

Prior's Put/Call Breakdown

Total Calls 27,072

Total Puts 43,319

Put/Call Ratio 1.60

Net Difference -16,247

Prior 7-Day Put/Call Summary

Total Calls 501,113

Total Puts 888,293

Average Put/Call Ratio 1.93

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