GLD - Options Database

GLD

SPDR Gold Shares

$399.05 -0.53%

(9/18 18:01) ◀

Monday, September 21, 2026 (3:34pm)

▶ (9/21 16:00)

◀ 9/21 15:34 ▶

Option Volume

Detail

ℹ

Current (09/21) 185,684

Calls: 109,032 (59%)

Puts: 76,652 (41%)

Prior (09/18) 331,024

Calls: 182,232 (55%)

Puts: 148,792 (45%)

Current vs Prior -43.91%

Calls: -40.17% (Calls)

Puts: -48.48% (Puts)

Prior 7-Day Total 3,027,277

Calls: 1,644,259 (54%)

Puts: 1,383,018 (46%)

Prior 7-Day Average 504,546

Calls: 234,894 (54%)

Puts: 197,574 (46%)

Current vs Prior 7-Day Avg -63.20%

Calls: -53.58%

Puts: -61.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $54.49M

Calls: $33.09M (61%)

Puts: $21.40M (39%)

Prior (09/18) $84.95M

Calls: $53.71M (63%)

Puts: $31.25M (37%)

Current vs Prior -35.86%

Calls: -38.38%

Puts: -31.52%

Prior 7-Day Total $734.04M

Calls: $264.21M (36%)

Puts: $469.83M (64%)

Prior 7-Day Average $122.34M

Calls: $37.74M (36%)

Puts: $67.12M (64%)

Current vs Prior 7-Day Avg -55.46%

Calls: -12.32%

Puts: -68.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.70

Prior (09/18) 0.82

Current vs Prior -13.90%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -19.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 1,013,255

Calls: 607,240 (60%)

Puts: 406,015 (40%)

Prior (09/18) 2,624,817

Calls: 1,954,971 (74%)

Puts: 669,846 (26%)

Current vs Prior -61.40%

Prior 7-Day Total 16,710,459

Calls: 12,729,944 (76%)

Puts: 3,980,515 (24%)

Prior 7-Day Average 2,785,076

Calls: 2,121,657 (76%)

Puts: 663,419 (24%)

Current vs Prior 7-Day Avg -63.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/21) | Next (09/22)Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.34% | 1.02%0.34% | 1.40%1.90% | 2.98%0.34% | 4.43%

Prior 1.13% | 1.46%0.28% | 1.13%0.28% | 2.20%0.28% | 4.79%

Current vs Prior -69.75% | -30.47%+22.06% | +24.33%+580.34% | +35.48%+22.06% | -7.48%

Prior 7-Day Avg 1.28% | 1.75%0.67% | 1.69%1.42% | 2.98%0.65% | 5.53%

Current vs 7-Day Avg -73.30% | -41.95%-49.47% | -16.88%+33.59% | +0.16%-47.42% | -19.93%

Prior 7-Day Eod 1.13% | 1.46%0.28% | 1.13%0.28% | 2.20%0.28% | 4.79%

Current vs 7-Day Eod -69.75% | -30.47%+22.06% | +24.33%+580.34% | +35.48%+22.06% | -7.48%

Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.96% | 9.21%

Calls: 25.00% | 10.00%

Puts: 26.92% | 8.41%

Prior 22.32% | 7.87%

Calls: 21.11% | 7.94%

Puts: 23.53% | 7.79%

Current vs Prior +16.31% | +17.03%

Prior 7-Day Avg 16.63% | 6.16%

Calls: 17.57% | 6.12%

Puts: 15.70% | 6.20%

Current vs 7-Day Avg +56.10% | +49.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($33.09M). Below-average activity with volume down 44% vs prior. Call-heavy open interest (607,240 calls vs 406,015 puts) suggests bullish positioning. Declining open interest (down 61%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg 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 1,089 of results (avg 4.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	41.70	42.10	$41.90	1.0%	3	0.92	29
$379.00	Oct 30	25.15	25.40	$25.28	1.0%	1	0.79	--
$368.00	Oct 16	32.85	33.20	$33.03	1.1%	2	0.91	740
$369.00	Oct 16	31.90	32.25	$32.08	1.1%	--	0.91	103
$370.00	Oct 16	31.00	31.35	$31.18	1.1%	930	0.90	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 23	3.80	3.85	$3.83	1.3%	51	0.26	84
$440.00	Oct 30	41.40	42.00	$41.70	1.4%	1	0.87	4
$383.00	Oct 23	3.35	3.40	$3.38	1.5%	467	0.23	22
$428.00	Oct 9	29.10	29.55	$29.33	1.5%	--	0.91	12
$435.00	Oct 30	36.75	37.35	$37.05	1.6%	2	0.85	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.59, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Sep 22	0.25	0.29	$0.27	14.8%	386	0.11	125
$404.00	Sep 22	0.36	0.42	$0.39	15.4%	444	0.16	149
$403.00	Sep 22	0.47	0.57	$0.52	19.2%	455	0.20	506
$402.00	Sep 22	0.68	0.73	$0.71	7.0%	978	0.26	202
$401.00	Sep 22	0.91	1.02	$0.97	11.3%	823	0.33	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 22	0.43	0.48	$0.45	11.1%	798	0.18	1.1K
$396.00	Sep 22	0.60	0.67	$0.64	10.9%	391	0.24	190
$397.00	Sep 22	0.85	0.95	$0.90	11.1%	486	0.32	109
$390.00	Sep 23	0.28	0.31	$0.30	10.0%	372	0.09	2.3K
$394.00	Sep 23	0.73	0.85	$0.79	15.2%	188	0.21	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 749 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 21	77.95	79.25	$78.60	1.7%	55	1.00	1
$325.00	Sep 21	72.95	74.35	$73.65	1.9%	63	1.00	2
$330.00	Sep 21	67.95	69.25	$68.60	1.9%	39	1.00	--
$335.00	Sep 21	62.95	64.25	$63.60	2.0%	38	1.00	1
$340.00	Sep 21	57.95	59.25	$58.60	2.2%	32	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$439.00	Sep 21	39.75	41.25	$40.50	3.7%	60	1.00	--
$440.00	Sep 21	40.75	42.15	$41.45	3.4%	72	1.00	--
$441.00	Sep 21	41.75	43.10	$42.43	3.2%	118	1.00	--
$442.00	Sep 21	42.75	44.05	$43.40	3.0%	116	1.00	--
$443.00	Sep 21	43.75	45.05	$44.40	2.9%	81	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,494 active (total vol 181.6K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 21	0.04	0.05	$0.05	20.0%	8.7K	0.11	1.7K
$399.00	Sep 21	0.28	0.36	$0.32	25.0%	7.7K	0.54	92
$425.00	Oct 16	1.86	1.91	$1.89	2.6%	3.9K	0.15	14.0K
$400.00	Sep 22	1.30	1.40	$1.35	7.4%	3.8K	0.42	145
$410.00	Oct 16	4.75	4.90	$4.83	3.1%	3.3K	0.33	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.00	Sep 21	0.00	0.01	$0.01	100.0%	4.5K	0.01	495
$398.00	Sep 21	0.01	0.02	$0.02	50.0%	4.4K	0.07	301
$375.00	Sep 21	0.00	0.01	$0.01	100.0%	2.8K	0.00	2.7K
$376.00	Sep 21	0.00	0.14	$0.07	200.0%	2.8K	0.02	18
$390.00	Sep 25	0.71	0.75	$0.73	5.5%	2.6K	0.15	10.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.0%, max 3.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$399.00	Sep 21	Oct 30	20.6%	20.0%	3.0%	7.7K	120

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$399.00	Sep 21	Oct 30	20.6%	20.0%	3.0%	1.7K	434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 644 found (best R:R 0.92, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$379.00	$380.00	Sep 30	$0.45	$0.55	$0.45	93%	1.22	$379.45
$373.00	$374.00	Sep 30	$0.48	$0.52	$0.48	95%	1.08	$373.48
$382.00	$383.00	Sep 23	$0.62	$0.38	$0.62	100%	0.61	$382.62
$394.00	$395.00	Sep 21	$0.63	$0.37	$0.63	100%	0.59	$394.63
$373.00	$374.00	Sep 25	$0.65	$0.35	$0.65	100%	0.54	$373.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$409.00	$408.00	Sep 21	$0.52	$0.48	$0.52	100%	0.92	$408.48
$424.00	$423.00	Sep 22	$0.55	$0.45	$0.55	99%	0.82	$423.45
$417.00	$416.00	Sep 21	$0.55	$0.45	$0.55	100%	0.82	$416.45
$423.00	$422.00	Sep 30	$0.52	$0.48	$0.52	94%	0.92	$422.48
$425.00	$424.00	Sep 30	$0.55	$0.45	$0.55	95%	0.82	$424.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 479 found (best R:R 1.22, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$401.00	Oct 1	$0.55	$0.55	$0.45	52%	1.22	$400.55
$400.00	$401.00	Sep 30	$0.53	$0.53	$0.47	52%	1.13	$400.53
$405.00	$406.00	Oct 1	$0.36	$0.36	$0.64	66%	0.56	$405.36
$430.00	$431.00	Oct 23	$0.18	$0.18	$0.82	85%	0.22	$430.18
$425.00	$426.00	Oct 9	$0.14	$0.14	$0.86	88%	0.16	$425.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$388.00	$387.00	Oct 16	$0.36	$0.36	$0.64	71%	0.56	$387.64
$399.00	$398.00	Sep 21	$0.24	$0.24	$0.76	54%	0.32	$398.76
$399.00	$398.00	Sep 25	$0.54	$0.54	$0.46	50%	1.17	$398.46
$362.00	$360.00	Oct 2	$0.10	$0.10	$1.90	97%	0.05	$361.90
$398.00	$397.00	Oct 30	$0.52	$0.52	$0.48	53%	1.08	$397.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.46, cheapest $1.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Sep 21	Sep 22	$1.48	20.6%	20.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$399.00	Sep 21	Sep 22	$1.44	20.6%	20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 622 found (cheapest 0.15% of stock, avg 4.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$399.00	Sep 21	$0.32	$0.26	$0.58	$398.42	$399.58	0.15%
$398.00	Sep 21	$1.05	$0.02	$1.07	$396.93	$399.07	0.27%
$400.00	Sep 21	$0.05	$1.04	$1.09	$398.91	$401.09	0.27%
$397.00	Sep 21	$1.94	$0.01	$1.95	$395.05	$398.95	0.49%
$401.00	Sep 21	$0.02	$2.39	$2.41	$398.59	$403.41	0.60%
$396.00	Sep 21	$2.98	$0.01	$2.99	$393.01	$398.99	0.75%
$402.00	Sep 21	$0.01	$3.28	$3.29	$398.71	$405.29	0.82%
$398.00	Sep 22	$2.25	$1.24	$3.49	$394.51	$401.49	0.87%
$399.00	Sep 22	$1.80	$1.70	$3.50	$395.50	$402.50	0.88%
$400.00	Sep 22	$1.35	$2.26	$3.61	$396.39	$403.61	0.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$398.00	Sep 21	$0.05	$0.02	$0.07	$397.93	$400.07
$400.00	$399.00	Sep 21	$0.05	$0.26	$0.31	$398.69	$400.31
$404.00	$395.00	Sep 22	$0.39	$0.45	$0.84	$394.16	$404.84
$403.00	$395.00	Sep 22	$0.52	$0.45	$0.97	$394.03	$403.97
$404.00	$396.00	Sep 22	$0.39	$0.64	$1.03	$394.97	$405.03
$403.00	$396.00	Sep 22	$0.52	$0.64	$1.16	$394.84	$404.16
$402.00	$395.00	Sep 22	$0.71	$0.45	$1.16	$393.84	$403.16
$402.00	$396.00	Sep 22	$0.71	$0.64	$1.35	$394.65	$403.35
$404.00	$397.00	Sep 22	$0.39	$0.90	$1.29	$395.71	$405.29
$403.00	$397.00	Sep 22	$0.52	$0.90	$1.42	$395.58	$404.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 428 found (best R:R 1.33, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
387/388	405/406	Oct 1	$0.57	$0.43	47%	1.33	$387.43	$405.57
383/384	405/406	Oct 1	$0.47	$0.53	54%	0.89	$383.53	$405.47
390/391	405/406	Oct 1	$0.60	$0.40	41%	1.50	$390.40	$405.60
390/391	408/409	Sep 25	$0.37	$0.63	64%	0.59	$390.63	$408.37
388/389	405/406	Oct 1	$0.55	$0.45	45%	1.22	$388.45	$405.55
391/392	405/406	Oct 1	$0.62	$0.38	38%	1.63	$391.38	$405.62
385/386	405/406	Oct 1	$0.49	$0.51	51%	0.96	$385.51	$405.49
387/388	409/410	Oct 1	$0.42	$0.58	57%	0.72	$387.58	$409.42
390/391	410/411	Sep 25	$0.31	$0.69	68%	0.45	$390.69	$410.31
385/386	405/406	Sep 30	$0.45	$0.55	53%	0.82	$385.55	$405.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 340 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$398.00	$399.00	$400.00	Sep 21	$0.46	$0.54	83%	1.17
$397.00	$398.00	$399.00	Sep 21	$0.16	$0.84	46%	5.25
$399.00	$400.00	$401.00	Sep 21	$0.24	$0.76	49%	3.17
$435.00	$440.00	$445.00	Oct 30	$0.10	$4.90	5%	49.00
$399.00	$400.00	$401.00	Sep 22	$0.07	$0.93	18%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$398.00	$399.00	$400.00	Sep 21	$0.54	$0.46	82%	0.85
$401.00	$405.00	$409.00	Oct 5	$0.34	$3.66	18%	10.76
$397.00	$398.00	$399.00	Sep 21	$0.23	$0.77	45%	3.35
$360.00	$365.00	$370.00	Oct 23	$0.11	$4.89	5%	44.45
$396.00	$397.00	$398.00	Sep 22	$0.08	$0.92	16%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 628 found (best net $-2.16, 605 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$373.00	1:2	Sep 22	-$2.16	$20.84
$340.00	$365.00	1:2	Oct 9	-$10.55	$14.45
$383.00	$390.00	1:2	Sep 23	-$2.45	$4.55
$397.00	$398.00	1:2	Sep 21	-$0.16	$0.84
$440.00	$460.00	1:2	Oct 1	-$0.04	$19.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$423.00	$414.00	1:2	Sep 24	-$6.10	$2.90
$411.00	$404.00	1:2	Oct 1	-$2.46	$4.54
$440.00	$425.00	1:2	Oct 23	-$12.99	$2.01
$370.00	$340.00	1:2	Sep 24	-$0.01	$29.99
$372.00	$350.00	1:2	Sep 22	-$0.07	$21.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 331 found (best yield 2.77%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$401.00	Oct 30	$11.05	0.49	0.5%	2.77%	3.26%	84	40
$400.00	Oct 30	$11.50	0.50	0.2%	2.88%	3.12%	143	347
$402.00	Oct 30	$10.55	0.48	0.7%	2.64%	3.38%	16	74
$403.00	Oct 30	$10.10	0.46	1.0%	2.53%	3.52%	10	21
$404.00	Oct 30	$9.70	0.45	1.2%	2.43%	3.67%	4	16
$405.00	Oct 30	$9.25	0.44	1.5%	2.32%	3.81%	89	2.1K
$406.00	Oct 30	$8.85	0.42	1.7%	2.22%	3.96%	--	25
$407.00	Oct 30	$8.45	0.41	2.0%	2.12%	4.11%	6	5
$408.00	Oct 30	$8.10	0.40	2.2%	2.03%	4.27%	5	47
$409.00	Oct 30	$7.75	0.39	2.5%	1.94%	4.44%	5	29

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 109,032

Total Puts 76,652

Put/Call Ratio 0.70

Net Difference 32,380

Prior's Put/Call Breakdown

Total Calls 182,232

Total Puts 148,792

Put/Call Ratio 0.82

Net Difference 33,440

Prior 7-Day Put/Call Summary

Total Calls 1,644,259

Total Puts 1,383,018

Average Put/Call Ratio 0.87

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