GLD - Options Database

GLD

SPDR Gold Shares

$367.83 +0.79%

(7/17 13:00) ◀

Friday, July 17, 2026 (2:00pm)

▶ (7/17 15:00)

◀ 7/17 14:00 ▶

Option Volume

Detail

ℹ

Current (07/17 2:00pm) 132,430

Calls: 59,342 (45%)

Puts: 73,088 (55%)

Prior (07/16) 101,716

Calls: 35,525 (35%)

Puts: 66,191 (65%)

Current vs Prior +30.20%

Calls: +67.04% (Calls)

Puts: +10.42% (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 -33.28%

Calls: -17.11%

Puts: -42.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 2:00pm) $35.10M

Calls: $12.06M (34%)

Puts: $23.04M (66%)

Prior (07/16) $23.22M

Calls: $5.70M (25%)

Puts: $17.52M (75%)

Current vs Prior +51.15%

Calls: +111.38%

Puts: +31.54%

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 -81.06%

Calls: -27.40%

Puts: -86.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 2:00pm) 1.23

Prior (07/16) 1.86

Current vs Prior -33.90%

Prior 7-Day Average 1.93

Current vs Prior 7-Day Avg -36.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 2:00pm) 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 0.52% | 1.26%0.52% | 2.51%0.52% | 5.98%

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

Current vs Prior -61.28% | -31.45%-61.28% | -14.41%-61.28% | -4.18%

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

Current vs 7-Day Avg -65.92% | -40.56%-69.22% | -19.81%-72.23% | -5.62%

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

Current vs 7-Day Eod -61.28% | -31.45%-61.20% | -14.81%-61.20% | -4.35%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.63% | 10.73%

Calls: 23.93% | 11.07%

Puts: 13.33% | 10.38%

Prior 9.48% | 9.36%

Calls: 8.57% | 9.41%

Puts: 10.38% | 9.30%

Current vs Prior +96.52% | +14.64%

Prior 7-Day Avg 14.33% | 8.16%

Calls: 14.21% | 8.12%

Puts: 14.45% | 8.21%

Current vs 7-Day Avg +29.97% | +31.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($23.04M). Elevated premium activity with dollar volume up 51% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio dropping 34% - 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 BEARISH

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
14:00	BEARISH	BEARISH	BEARISH
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 797 of results (avg 4.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Aug 21	59.35	60.00	$59.68	1.1%	1	0.96	15
$305.00	Aug 21	64.20	64.95	$64.58	1.2%	--	0.97	18
$325.00	Aug 21	45.05	45.60	$45.33	1.2%	1	0.92	55
$300.00	Aug 21	69.05	69.90	$69.47	1.2%	2	0.97	46
$305.00	Jul 17	62.50	63.35	$62.93	1.4%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	32.70	33.10	$32.90	1.2%	54	0.87	7.7K
$400.00	Jul 20	31.90	32.40	$32.15	1.6%	3	0.99	--
$395.00	Aug 21	28.25	28.70	$28.48	1.6%	6	0.83	854
$440.00	Jul 17	71.60	72.80	$72.20	1.7%	--	1.00	55
$430.00	Jul 17	61.60	62.75	$62.18	1.8%	--	1.00	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.72, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 27	0.23	0.27	$0.25	16.0%	3	0.05	59
$384.00	Jul 24	0.36	0.42	$0.39	15.4%	42	0.08	183
$405.00	Aug 7	0.45	0.53	$0.49	16.3%	42	0.06	126
$420.00	Aug 21	0.51	0.56	$0.54	9.3%	46	0.05	7.9K
$368.00	Jul 17	0.50	0.60	$0.55	18.2%	1.8K	0.45	645

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 24	0.11	0.13	$0.12	16.7%	8	0.02	1.3K
$350.00	Jul 22	0.25	0.29	$0.27	14.8%	26	0.06	97
$360.00	Jul 20	0.28	0.32	$0.30	13.3%	454	0.10	333
$300.00	Aug 21	0.35	0.42	$0.39	17.9%	27	0.03	11.2K
$354.00	Jul 22	0.40	0.48	$0.44	18.2%	8	0.09	88

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 493 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 17	72.25	73.40	$72.83	1.6%	1	1.00	8
$300.00	Jul 17	67.25	68.40	$67.83	1.7%	7	1.00	30
$305.00	Jul 17	62.50	63.35	$62.93	1.4%	--	1.00	20
$310.00	Jul 17	57.50	58.40	$57.95	1.6%	--	1.00	19
$315.00	Jul 17	52.50	53.40	$52.95	1.7%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	60.15	64.05	$62.10	6.3%	2	1.00	40
$440.00	Aug 21	71.35	72.80	$72.07	2.0%	--	1.00	767
$410.00	Jul 17	41.65	42.45	$42.05	1.9%	103	1.00	1.5K
$413.00	Jul 17	44.55	45.90	$45.22	3.0%	49	1.00	--
$415.00	Jul 17	46.55	47.45	$47.00	1.9%	62	1.00	550

Most actively traded options today. High liquidity = easy entry/exit. 1,130 active (total vol 130.9K, top 11.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	0.01	0.04	$0.03	100.0%	7.7K	0.02	7.2K
$380.00	Jul 24	0.70	0.77	$0.74	9.5%	4.7K	0.14	2.5K
$370.00	Jul 17	0.08	0.13	$0.11	45.5%	3.2K	0.12	5.0K
$365.00	Jul 17	2.71	3.25	$2.98	18.1%	3.0K	0.93	980
$367.00	Jul 17	1.03	1.31	$1.17	23.9%	2.9K	0.69	710

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.00	Jul 17	0.02	0.04	$0.03	66.7%	11.1K	0.03	7.2K
$367.00	Jul 17	0.30	0.37	$0.34	20.6%	4.8K	0.31	4.1K
$368.00	Jul 17	0.70	0.80	$0.75	13.3%	4.5K	0.55	465
$361.00	Jul 17	0.00	0.03	$0.02	150.0%	3.4K	0.01	4.3K
$360.00	Jul 17	0.01	0.02	$0.02	50.0%	3.2K	0.01	44.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 177 strikes (avg 549.4%, max 1347.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$418.00	Jul 17	Aug 7	385.5%	26.6%	1347.2%	--	94
$414.00	Jul 17	Aug 7	365.8%	25.7%	1321.2%	--	87
$412.00	Jul 17	Aug 7	351.7%	25.7%	1268.1%	1	71
$300.00	Jul 17	Aug 21	469.9%	34.5%	1262.2%	9	76
$411.00	Jul 17	Aug 7	345.4%	25.4%	1259.9%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 28	469.9%	33.5%	1302.6%	14	1.7K
$295.00	Jul 17	Aug 28	464.1%	34.5%	1245.1%	3	723
$305.00	Jul 17	Aug 21	435.2%	33.1%	1214.0%	86	1.4K
$440.00	Jul 17	Aug 21	356.0%	27.7%	1186.8%	--	822
$407.00	Jul 17	Aug 14	308.9%	24.0%	1186.2%	78	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 555 found (best R:R 77.95, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$393.00	$400.00	Jul 27	$0.12	$6.88	$0.12	57.33	$393.12
$415.00	$420.00	Aug 14	$0.11	$4.89	$0.11	44.45	$415.11
$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	$0.14	$4.86	$0.14	34.71	$430.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$320.00	Jul 29	$0.19	$14.81	$0.19	77.95	$334.81
$340.00	$335.00	Jul 27	$0.10	$4.90	$0.10	49.00	$339.90
$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
$325.00	$320.00	Aug 7	$0.13	$4.87	$0.13	37.46	$324.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 731 found (best R:R 249.00, avg 2.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$325.00	Jul 20	$24.90	$24.90	$0.10	249.00	$324.90
$300.00	$305.00	Jul 17	$4.90	$4.90	$0.10	49.00	$304.90
$305.00	$310.00	Aug 21	$4.90	$4.90	$0.10	49.00	$309.90
$300.00	$305.00	Aug 21	$4.89	$4.89	$0.11	44.45	$304.89
$305.00	$310.00	Jul 24	$4.88	$4.88	$0.12	40.67	$309.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$420.00	Aug 21	$9.85	$9.85	$0.15	65.67	$420.15
$410.00	$404.00	Jul 31	$5.80	$5.80	$0.20	29.00	$404.20
$420.00	$405.00	Aug 28	$14.40	$14.40	$0.60	24.00	$405.60
$405.00	$400.00	Aug 7	$4.77	$4.77	$0.23	20.74	$400.23
$410.00	$405.00	Aug 21	$4.73	$4.73	$0.27	17.52	$405.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $0.46, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.00	Jul 17	Jul 20	$0.05	104.8%	21.6%
$399.00	Jul 17	Jul 20	$0.06	215.6%	42.1%
$408.00	Jul 17	Jul 22	$0.06	252.8%	40.0%
$425.00	Jul 17	Jul 20	$0.06	331.6%	67.2%
$357.00	Jul 17	Jul 20	$0.07	70.3%	20.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$379.00	Jul 17	Jul 20	$0.05	83.2%	18.9%
$391.00	Jul 17	Jul 20	$0.05	168.4%	33.9%
$320.00	Jul 17	Jul 22	$0.06	285.9%	50.7%
$343.00	Jul 17	Jul 20	$0.06	151.9%	35.3%
$346.00	Jul 17	Jul 20	$0.06	134.5%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.35% of stock, avg 6.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$368.00	Jul 17	$0.55	$0.75	$1.30	$366.70	$369.30	0.35%
$367.00	Jul 17	$1.17	$0.34	$1.51	$365.49	$368.51	0.41%
$369.00	Jul 17	$0.24	$1.37	$1.61	$367.39	$370.61	0.44%
$366.00	Jul 17	$2.01	$0.14	$2.15	$363.85	$368.15	0.58%
$370.00	Jul 17	$0.11	$2.33	$2.44	$367.56	$372.44	0.66%
$365.00	Jul 17	$2.98	$0.07	$3.05	$361.95	$368.05	0.83%
$371.00	Jul 17	$0.06	$3.13	$3.19	$367.81	$374.19	0.87%
$364.00	Jul 17	$3.97	$0.04	$4.01	$359.99	$368.01	1.09%
$372.00	Jul 17	$0.03	$4.10	$4.13	$367.87	$376.13	1.12%
$368.00	Jul 20	$2.01	$2.12	$4.13	$363.87	$372.13	1.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.04% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$371.00	$365.00	Jul 17	$0.06	$0.07	$0.13	$364.87	$371.13
$370.00	$365.00	Jul 17	$0.11	$0.07	$0.18	$364.82	$370.18
$371.00	$366.00	Jul 17	$0.06	$0.14	$0.20	$365.80	$371.20
$370.00	$366.00	Jul 17	$0.11	$0.14	$0.25	$365.75	$370.25
$369.00	$365.00	Jul 17	$0.24	$0.07	$0.31	$364.69	$369.31
$369.00	$366.00	Jul 17	$0.24	$0.14	$0.38	$365.62	$369.38
$371.00	$367.00	Jul 17	$0.06	$0.34	$0.40	$366.60	$371.40
$370.00	$367.00	Jul 17	$0.11	$0.34	$0.45	$366.55	$370.45
$369.00	$367.00	Jul 17	$0.24	$0.34	$0.58	$366.42	$369.58
$368.00	$365.00	Jul 17	$0.55	$0.07	$0.62	$364.38	$368.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 529 found (best R:R 49.00, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	330/335	Aug 21	$4.90	$0.10	49.00	$315.10	$334.90
305/310	315/320	Aug 21	$4.87	$0.13	37.46	$305.13	$319.87
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	$4.70	$0.30	15.67	$315.30	$329.70
335/340	345/350	Jul 31	$4.69	$0.31	15.13	$335.31	$349.69
325/330	335/340	Aug 21	$4.69	$0.31	15.13	$325.31	$339.69
310/315	325/330	Aug 21	$4.64	$0.36	12.89	$310.36	$329.64
305/310	325/330	Aug 21	$4.60	$0.40	11.50	$305.40	$329.60
330/335	345/350	Jul 31	$4.59	$0.41	11.20	$330.41	$349.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 264 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	Jul 31	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 7	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Aug 14	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Aug 21	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Aug 28	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 17	$0.05	$4.95	99.00
$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
$320.00	$325.00	$330.00	Aug 14	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Jul 24	$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. 456 found (best net $-0.03, 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	-$0.07	$7.93
$300.00	$325.00	1:2	Jul 20	-$18.08	$6.92
$394.00	$400.00	1:2	Jul 29	-$0.06	$5.94

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
$315.00	$300.00	1:2	Aug 28	-$0.09	$14.91
$325.00	$310.00	1:2	Jul 27	-$0.10	$14.90
$419.00	$398.00	1:2	Jul 24	-$8.97	$12.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 291 found (best yield 3.32%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$368.00	Aug 28	$12.20	0.51	0.1%	3.32%	3.36%	--	10
$369.00	Aug 28	$11.75	0.50	0.3%	3.19%	3.51%	2	28
$370.00	Aug 28	$11.20	0.49	0.6%	3.04%	3.63%	8	31
$368.00	Aug 21	$11.15	0.51	0.1%	3.03%	3.08%	8	754
$371.00	Aug 28	$10.70	0.48	0.9%	2.91%	3.77%	3	11
$369.00	Aug 21	$10.60	0.49	0.3%	2.88%	3.20%	3	38
$370.00	Aug 21	$10.10	0.48	0.6%	2.75%	3.34%	152	2.0K
$368.00	Aug 14	$9.85	0.51	0.1%	2.68%	2.72%	2	13
$373.00	Aug 28	$9.70	0.45	1.4%	2.64%	4.04%	1	5
$371.00	Aug 21	$9.55	0.47	0.9%	2.60%	3.46%	21	73

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 59,342

Total Puts 73,088

Put/Call Ratio 1.23

Net Difference -13,746

Prior's Put/Call Breakdown

Total Calls 35,525

Total Puts 66,191

Put/Call Ratio 1.86

Net Difference -30,666

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