GLD - Options Database

GLD

SPDR Gold Shares

$368.53 +0.98%

(7/17 12:00) ◀

Friday, July 17, 2026 (1:00pm)

▶ (7/17 14:00)

◀ 7/17 13:00 ▶

Option Volume

Detail

ℹ

Current (07/17 1:00pm) 120,501

Calls: 54,565 (45%)

Puts: 65,936 (55%)

Prior (07/16) 86,766

Calls: 31,603 (36%)

Puts: 55,163 (64%)

Current vs Prior +38.88%

Calls: +72.66% (Calls)

Puts: +19.53% (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 -39.29%

Calls: -23.78%

Puts: -48.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 1:00pm) $32.66M

Calls: $12.35M (38%)

Puts: $20.31M (62%)

Prior (07/16) $19.62M

Calls: $5.19M (26%)

Puts: $14.43M (74%)

Current vs Prior +66.48%

Calls: +137.94%

Puts: +40.77%

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 -82.38%

Calls: -25.63%

Puts: -87.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 1:00pm) 1.21

Prior (07/16) 1.75

Current vs Prior -30.77%

Prior 7-Day Average 1.93

Current vs Prior 7-Day Avg -37.37%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 1:00pm) 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 0.55% | 1.28%0.55% | 2.52%0.55% | 5.96%

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

Current vs Prior -59.34% | -30.40%-59.34% | -14.11%-59.34% | -4.45%

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

Current vs 7-Day Avg -64.21% | -39.66%-67.68% | -19.53%-70.85% | -5.88%

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

Current vs 7-Day Eod -59.34% | -30.40%-59.26% | -14.51%-59.26% | -4.61%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.76% | 10.14%

Calls: 19.19% | 10.92%

Puts: 22.33% | 9.36%

Prior 9.48% | 9.36%

Calls: 8.57% | 9.41%

Puts: 10.38% | 9.30%

Current vs Prior +118.99% | +8.33%

Prior 7-Day Avg 14.33% | 8.16%

Calls: 14.21% | 8.12%

Puts: 14.45% | 8.21%

Current vs 7-Day Avg +44.83% | +24.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($20.31M). Elevated premium activity with dollar volume up 66% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio dropping 31% - 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 BEARISH

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
13:00	BEARISH	BEARISH	BEARISH
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 774 of results (avg 5.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Aug 21	55.10	55.70	$55.40	1.1%	10	0.95	70
$300.00	Jul 20	68.20	69.00	$68.60	1.2%	1	1.00	--
$300.00	Aug 21	69.65	70.55	$70.10	1.3%	2	0.97	46
$305.00	Jul 24	63.40	64.25	$63.83	1.3%	--	1.00	37
$310.00	Jul 24	58.40	59.20	$58.80	1.4%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	71.00	72.10	$71.55	1.5%	--	1.00	55
$395.00	Aug 28	28.30	28.75	$28.53	1.6%	25	0.80	4
$415.00	Aug 21	46.05	46.85	$46.45	1.7%	39	0.92	334
$400.00	Aug 21	32.00	32.60	$32.30	1.9%	54	0.86	7.7K
$430.00	Jul 17	61.00	62.15	$61.58	1.9%	--	1.00	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.71, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	0.19	0.23	$0.21	19.0%	92	0.04	2.9K
$370.00	Jul 17	0.21	0.25	$0.23	17.4%	2.7K	0.21	5.0K
$435.00	Aug 21	0.28	0.32	$0.30	13.3%	437	0.03	1.3K
$400.00	Jul 31	0.30	0.36	$0.33	18.2%	344	0.05	6.9K
$385.00	Jul 24	0.36	0.43	$0.40	17.5%	371	0.08	925

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 24	0.17	0.20	$0.19	15.8%	17	0.03	3.3K
$300.00	Aug 21	0.35	0.42	$0.39	17.9%	27	0.03	11.2K
$354.00	Jul 22	0.39	0.47	$0.43	18.6%	7	0.09	88
$325.00	Aug 7	0.47	0.57	$0.52	19.2%	2	0.04	1.3K
$351.00	Jul 24	0.53	0.60	$0.56	12.5%	2	0.09	847

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 488 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 17	72.90	74.00	$73.45	1.5%	1	1.00	8
$300.00	Jul 17	67.85	69.00	$68.43	1.7%	7	1.00	30
$305.00	Jul 17	62.90	64.00	$63.45	1.7%	--	1.00	20
$310.00	Jul 17	57.90	59.00	$58.45	1.9%	--	1.00	19
$315.00	Jul 17	52.90	54.05	$53.47	2.2%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	60.75	62.40	$61.58	2.7%	2	1.00	40
$440.00	Aug 21	70.80	72.20	$71.50	2.0%	--	1.00	767
$410.00	Jul 17	41.00	42.10	$41.55	2.6%	65	1.00	1.5K
$413.00	Jul 17	43.95	45.05	$44.50	2.5%	49	1.00	--
$415.00	Jul 17	46.05	47.00	$46.53	2.0%	50	1.00	550

Most actively traded options today. High liquidity = easy entry/exit. 1,090 active (total vol 119.2K, top 10.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	0.03	0.05	$0.04	50.0%	7.6K	0.03	7.2K
$380.00	Jul 24	0.77	0.87	$0.82	12.2%	4.1K	0.15	2.5K
$367.00	Jul 17	1.50	1.88	$1.69	22.5%	2.9K	0.78	710
$365.00	Jul 17	3.40	3.75	$3.58	9.8%	2.8K	0.92	980
$370.00	Jul 17	0.21	0.25	$0.23	17.4%	2.7K	0.21	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.00	Jul 17	0.04	0.05	$0.05	20.0%	10.5K	0.03	7.2K
$367.00	Jul 17	0.21	0.27	$0.24	25.0%	4.5K	0.23	4.1K
$368.00	Jul 17	0.44	0.56	$0.50	24.0%	4.1K	0.41	465
$361.00	Jul 17	0.02	0.05	$0.04	75.0%	3.2K	0.02	4.3K
$350.00	Jul 31	1.52	1.66	$1.59	8.8%	2.8K	0.15	953

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 439.1%, max 1146.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 17	Aug 21	430.7%	35.7%	1105.0%	1	20
$310.00	Jul 17	Aug 21	370.2%	32.3%	1047.1%	1	34
$300.00	Jul 17	Aug 21	393.4%	34.7%	1033.8%	9	76
$440.00	Jul 17	Aug 28	293.3%	26.6%	1003.4%	25	10.5K
$425.00	Jul 17	Aug 28	272.7%	24.9%	996.5%	9	4.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 17	Aug 28	430.7%	34.5%	1146.9%	3	723
$300.00	Jul 17	Aug 28	393.4%	33.6%	1072.1%	13	1.7K
$310.00	Jul 17	Aug 21	370.2%	32.3%	1047.1%	95	1.7K
$305.00	Jul 17	Aug 21	364.5%	33.3%	995.8%	85	1.4K
$440.00	Jul 17	Aug 21	293.3%	27.5%	965.9%	--	822

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 551 found (best R:R 87.24, avg 4.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$425.00	Aug 21	$0.11	$4.89	$0.11	44.45	$420.11
$394.00	$400.00	Jul 29	$0.17	$5.83	$0.17	34.29	$394.17
$430.00	$435.00	Aug 28	$0.15	$4.85	$0.15	32.33	$430.15
$410.00	$415.00	Aug 14	$0.17	$4.83	$0.17	28.41	$410.17
$415.00	$420.00	Aug 28	$0.18	$4.82	$0.18	26.78	$415.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$320.00	Jul 29	$0.17	$14.83	$0.17	87.24	$334.83
$340.00	$335.00	Jul 27	$0.10	$4.90	$0.10	49.00	$339.90
$320.00	$315.00	Aug 7	$0.10	$4.90	$0.10	49.00	$319.90
$300.00	$295.00	Aug 28	$0.10	$4.90	$0.10	49.00	$299.90
$310.00	$305.00	Aug 21	$0.12	$4.88	$0.12	40.67	$309.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 716 found (best R:R 49.00, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 31	$4.90	$4.90	$0.10	49.00	$324.90
$330.00	$335.00	Jul 17	$4.87	$4.87	$0.13	37.46	$334.87
$340.00	$345.00	Jul 24	$4.87	$4.87	$0.13	37.46	$344.87
$342.00	$345.00	Jul 22	$2.90	$2.90	$0.10	29.00	$344.90
$352.00	$357.00	Jul 20	$4.82	$4.82	$0.18	26.78	$356.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$405.00	Aug 28	$14.58	$14.58	$0.42	34.71	$405.42
$410.00	$404.00	Jul 31	$5.75	$5.75	$0.25	23.00	$404.25
$420.00	$415.00	Aug 21	$4.75	$4.75	$0.25	19.00	$415.25
$406.00	$400.00	Aug 14	$5.69	$5.69	$0.31	18.35	$400.31
$400.00	$395.00	Aug 14	$4.73	$4.73	$0.27	17.52	$395.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $0.45, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$394.00	Jul 17	Jul 20	$0.05	135.4%	33.6%
$404.00	Jul 17	Jul 20	$0.06	199.9%	46.9%
$408.00	Jul 17	Jul 22	$0.06	207.1%	39.4%
$425.00	Jul 17	Jul 20	$0.06	272.7%	66.1%
$380.00	Jul 17	Jul 20	$0.07	73.1%	19.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 22	$0.06	240.2%	51.0%
$343.00	Jul 17	Jul 20	$0.06	128.9%	35.7%
$346.00	Jul 17	Jul 20	$0.06	114.5%	32.2%
$351.00	Jul 17	Jul 20	$0.06	90.5%	25.5%
$398.00	Jul 17	Jul 24	$0.06	153.2%	26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.40% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$368.00	Jul 17	$0.99	$0.50	$1.49	$366.51	$369.49	0.40%
$369.00	Jul 17	$0.48	$1.03	$1.51	$367.49	$370.51	0.41%
$367.00	Jul 17	$1.69	$0.24	$1.93	$365.07	$368.93	0.52%
$370.00	Jul 17	$0.23	$1.77	$2.00	$368.00	$372.00	0.54%
$366.00	Jul 17	$2.57	$0.12	$2.69	$363.31	$368.69	0.73%
$371.00	Jul 17	$0.12	$2.59	$2.71	$368.29	$373.71	0.74%
$365.00	Jul 17	$3.58	$0.09	$3.67	$361.33	$368.67	1.00%
$372.00	Jul 17	$0.07	$3.70	$3.77	$368.23	$375.77	1.02%
$369.00	Jul 20	$1.83	$2.35	$4.18	$364.82	$373.18	1.13%
$368.00	Jul 20	$2.38	$1.87	$4.25	$363.75	$372.25	1.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.04% of stock, avg 2.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.00	$365.00	Jul 17	$0.07	$0.09	$0.16	$364.84	$372.16
$372.00	$364.00	Jul 17	$0.07	$0.07	$0.14	$363.86	$372.14
$371.00	$364.00	Jul 17	$0.12	$0.07	$0.19	$363.81	$371.19
$372.00	$366.00	Jul 17	$0.07	$0.12	$0.19	$365.81	$372.19
$371.00	$365.00	Jul 17	$0.12	$0.09	$0.21	$364.79	$371.21
$371.00	$366.00	Jul 17	$0.12	$0.12	$0.24	$365.76	$371.24
$370.00	$364.00	Jul 17	$0.23	$0.07	$0.30	$363.70	$370.30
$372.00	$367.00	Jul 17	$0.07	$0.24	$0.31	$366.69	$372.31
$370.00	$366.00	Jul 17	$0.23	$0.12	$0.35	$365.65	$370.35
$370.00	$365.00	Jul 17	$0.23	$0.09	$0.32	$364.68	$370.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 530 found (best R:R 40.67, avg credit $1.75)

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
315/320	330/335	Aug 21	$4.88	$0.12	40.67	$315.12	$334.88
305/310	320/325	Aug 21	$4.84	$0.16	30.25	$305.16	$324.84
310/315	330/335	Aug 21	$4.84	$0.16	30.25	$310.16	$334.84
305/310	330/335	Aug 21	$4.80	$0.20	24.00	$305.20	$334.80
315/320	325/330	Aug 21	$4.80	$0.20	24.00	$315.20	$329.80
325/330	335/340	Aug 21	$4.80	$0.20	24.00	$325.20	$339.80
305/310	315/320	Aug 21	$4.77	$0.23	20.74	$305.23	$319.77
310/315	325/330	Aug 21	$4.76	$0.24	19.83	$310.24	$329.76
305/310	325/330	Aug 21	$4.72	$0.28	16.86	$305.28	$329.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 261 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 24	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Jul 24	$0.06	$4.94	82.33
$420.00	$425.00	$430.00	Aug 7	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Jul 31	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Jul 20	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 31	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Aug 21	$0.05	$4.95	99.00
$300.00	$305.00	$310.00	Aug 7	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 7	$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. 435 found (best net $-0.03, 426 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	-$0.12	$9.88
$407.00	$415.00	1:2	Jul 20	-$0.07	$7.93
$393.00	$400.00	1:2	Jul 27	-$0.02	$6.98
$300.00	$325.00	1:2	Jul 20	-$18.56	$6.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$295.00	1:2	Jul 20	-$0.03	$29.97
$320.00	$300.00	1:2	Jul 29	-$0.13	$19.87
$325.00	$310.00	1:2	Jul 27	-$0.10	$14.90
$315.00	$300.00	1:2	Aug 28	-$0.11	$14.89
$335.00	$325.00	1:2	Jul 27	-$0.03	$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 283 found (best yield 3.27%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$369.00	Aug 28	$12.05	0.51	0.1%	3.27%	3.40%	2	28
$370.00	Aug 28	$11.45	0.50	0.4%	3.11%	3.51%	7	31
$371.00	Aug 28	$10.95	0.48	0.7%	2.97%	3.64%	3	11
$369.00	Aug 21	$10.90	0.51	0.1%	2.96%	3.09%	3	38
$370.00	Aug 21	$10.40	0.49	0.4%	2.82%	3.22%	123	2.0K
$373.00	Aug 28	$9.95	0.46	1.2%	2.70%	3.91%	1	5
$371.00	Aug 21	$9.85	0.48	0.7%	2.67%	3.34%	--	73
$369.00	Aug 14	$9.65	0.50	0.1%	2.62%	2.75%	4	62
$372.00	Aug 21	$9.35	0.47	0.9%	2.54%	3.48%	6	93
$370.00	Aug 14	$9.15	0.49	0.4%	2.48%	2.88%	46	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 54,565

Total Puts 65,936

Put/Call Ratio 1.21

Net Difference -11,371

Prior's Put/Call Breakdown

Total Calls 31,603

Total Puts 55,163

Put/Call Ratio 1.75

Net Difference -23,560

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