GLD - Options Database

GLD

SPDR Gold Shares

$398.38 -0.70%

$398.68 (+0.08%)🌙

as of 09/21 06:02 PM

(9/21 16:00) ◀

Monday, September 21, 2026 (6:02pm)

▶ (9/22 10:00)

◀ 9/21 18:02 ▶

Option Volume

Detail

ℹ

Current (09/21) 208,929

Calls: 123,614 (59%)

Puts: 85,315 (41%)

Prior (09/18) 331,024

Calls: 182,232 (55%)

Puts: 148,792 (45%)

Current vs Prior -36.88%

Calls: -32.17% (Calls)

Puts: -42.66% (Puts)

Prior 7-Day Total 3,212,961

Calls: 1,753,291 (55%)

Puts: 1,459,670 (45%)

Prior 7-Day Average 458,994

Calls: 250,470 (55%)

Puts: 208,524 (45%)

Current vs Prior 7-Day Avg -54.48%

Calls: -50.65%

Puts: -59.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $56.39M

Calls: $32.48M (58%)

Puts: $23.91M (42%)

Prior (09/18) $84.95M

Calls: $53.71M (63%)

Puts: $31.25M (37%)

Current vs Prior -33.62%

Calls: -39.53%

Puts: -23.46%

Prior 7-Day Total $788.53M

Calls: $297.30M (38%)

Puts: $491.22M (62%)

Prior 7-Day Average $112.65M

Calls: $42.47M (38%)

Puts: $70.17M (62%)

Current vs Prior 7-Day Avg -49.94%

Calls: -23.54%

Puts: -65.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.69

Prior (09/18) 0.82

Current vs Prior -15.47%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -18.54%

Sentiment BULLISH

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 17,723,714

Calls: 13,337,184 (75%)

Puts: 4,386,530 (25%)

Prior 7-Day Average 2,531,959

Calls: 1,905,312 (75%)

Puts: 626,647 (25%)

Current vs Prior 7-Day Avg -59.98%

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 0.32% | 1.00%0.32% | 1.37%1.90% | 2.97%0.32% | 4.46%

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

Current vs Prior -10.88% | -6.16%+14.18% | +21.87%+578.80% | +34.91%+14.18% | -6.80%

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 -21.34% | -21.65%-52.74% | -18.52%+33.29% | -0.26%-50.82% | -19.35%

Prior 7-Day Eod 0.34% | 1.02%0.28% | 1.13%0.28% | 2.20%0.28% | 4.79%

Current vs 7-Day Eod +194.61% | +34.96%+14.18% | +21.87%+578.80% | +34.91%+14.18% | -6.80%

Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.32% | 10.46%

Calls: 21.11% | 12.31%

Puts: 23.53% | 8.60%

Prior 22.32% | 7.87%

Calls: 21.11% | 7.94%

Puts: 23.53% | 7.79%

Current vs Prior +0.00% | +32.91%

Prior 7-Day Avg 17.96% | 6.60%

Calls: 17.57% | 6.12%

Puts: 15.70% | 6.20%

Current vs 7-Day Avg +24.26% | +58.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 1,080 of results (avg 5.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	40.85	41.30	$41.08	1.1%	3	0.91	29
$400.00	Oct 16	8.20	8.30	$8.25	1.2%	2.9K	0.48	12.4K
$320.00	Sep 23	77.80	78.75	$78.28	1.2%	3	1.00	--
$320.00	Sep 30	77.90	78.90	$78.40	1.3%	--	1.00	140
$330.00	Sep 22	67.60	68.70	$68.15	1.6%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 30	37.55	37.95	$37.75	1.1%	2	0.86	1
$440.00	Oct 30	42.20	42.70	$42.45	1.2%	1	0.88	4
$455.00	Sep 21	56.40	57.15	$56.78	1.3%	20	0.99	--
$430.00	Oct 30	33.00	33.45	$33.23	1.4%	--	0.83	20
$434.00	Oct 30	36.60	37.10	$36.85	1.4%	--	0.85	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.61, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$406.00	Sep 22	0.15	0.17	$0.16	12.5%	258	0.07	87
$404.00	Sep 22	0.25	0.30	$0.28	17.9%	501	0.12	149
$403.00	Sep 22	0.34	0.39	$0.37	13.5%	610	0.15	506
$402.00	Sep 22	0.47	0.54	$0.51	13.7%	1.1K	0.20	202
$401.00	Sep 22	0.67	0.74	$0.71	9.9%	985	0.27	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Sep 22	0.19	0.23	$0.21	19.0%	228	0.09	32
$391.00	Sep 22	0.14	0.15	$0.15	6.7%	342	0.07	30
$393.00	Sep 22	0.28	0.33	$0.31	16.1%	334	0.13	71
$394.00	Sep 22	0.41	0.46	$0.44	11.4%	490	0.18	53
$395.00	Sep 22	0.61	0.64	$0.63	4.8%	904	0.24	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 757 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 21	77.85	79.30	$78.57	1.8%	55	1.00	1
$325.00	Sep 21	72.85	74.35	$73.60	2.0%	63	1.00	2
$330.00	Sep 21	67.85	69.30	$68.57	2.1%	39	1.00	--
$335.00	Sep 21	62.85	64.20	$63.53	2.1%	38	1.00	1
$340.00	Sep 21	57.85	59.30	$58.58	2.5%	32	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Sep 21	26.40	27.15	$26.78	2.8%	58	1.00	--
$426.00	Sep 21	26.85	29.00	$27.93	7.7%	76	1.00	--
$427.00	Sep 21	28.25	29.15	$28.70	3.1%	63	1.00	--
$428.00	Sep 21	29.35	30.15	$29.75	2.7%	45	1.00	--
$429.00	Sep 21	29.80	31.15	$30.48	4.4%	64	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,521 active (total vol 203.7K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 21	0.00	0.01	$0.01	100.0%	9.2K	0.02	1.7K
$399.00	Sep 21	0.00	0.01	$0.01	100.0%	8.2K	0.03	92
$400.00	Sep 22	0.95	1.00	$0.98	5.1%	3.9K	0.34	145
$425.00	Oct 16	1.72	1.81	$1.77	5.1%	3.9K	0.15	14.0K
$410.00	Oct 16	4.45	4.60	$4.53	3.3%	3.3K	0.32	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$398.00	Sep 21	0.11	0.16	$0.14	35.7%	4.8K	0.38	301
$397.00	Sep 21	0.00	0.01	$0.01	100.0%	4.5K	0.02	495
$375.00	Sep 21	0.00	0.01	$0.01	100.0%	2.8K	0.00	2.7K
$376.00	Sep 21	0.00	0.07	$0.04	175.0%	2.8K	0.01	18
$390.00	Sep 25	0.82	0.89	$0.86	8.1%	2.8K	0.17	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 642 found (best R:R 1.86, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$321.00	Sep 30	$0.35	$0.65	$0.35	100%	1.86	$320.35
$358.00	$359.00	Sep 25	$0.47	$0.53	$0.47	100%	1.13	$358.47
$375.00	$376.00	Sep 25	$0.47	$0.53	$0.47	100%	1.13	$375.47
$373.00	$374.00	Sep 22	$0.57	$0.43	$0.57	100%	0.75	$373.57
$358.00	$359.00	Oct 16	$0.52	$0.48	$0.52	94%	0.92	$358.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$424.00	$423.00	Sep 22	$0.60	$0.40	$0.60	100%	0.67	$423.40
$414.00	$413.00	Sep 21	$0.62	$0.38	$0.62	99%	0.61	$413.38
$425.00	$424.00	Sep 30	$0.60	$0.40	$0.60	95%	0.67	$424.40
$365.00	$360.00	Oct 23	$0.22	$4.78	$0.22	9%	21.73	$364.78
$375.00	$360.00	Sep 29	$0.14	$14.86	$0.14	4%	106.14	$374.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 473 found (best R:R 1.27, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$401.00	$402.00	Oct 5	$0.50	$0.50	$0.50	56%	1.00	$401.50
$404.00	$405.00	Oct 2	$0.40	$0.40	$0.60	64%	0.67	$404.40
$409.00	$410.00	Oct 16	$0.37	$0.37	$0.63	67%	0.59	$409.37
$405.00	$406.00	Oct 30	$0.45	$0.45	$0.55	57%	0.82	$405.45
$409.00	$410.00	Oct 2	$0.26	$0.26	$0.74	75%	0.35	$409.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$398.00	$397.00	Sep 24	$0.56	$0.56	$0.44	51%	1.27	$397.44
$396.00	$395.00	Oct 30	$0.52	$0.52	$0.48	55%	1.08	$395.48
$396.00	$395.00	Sep 23	$0.39	$0.39	$0.61	65%	0.64	$395.61
$362.00	$360.00	Oct 2	$0.11	$0.11	$1.89	97%	0.06	$361.89
$396.00	$393.00	Oct 5	$1.22	$1.22	$1.78	57%	0.69	$394.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.47, cheapest $1.47)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$398.00	Sep 21	Sep 22	$1.47	16.9%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 630 found (cheapest 0.11% of stock, avg 4.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$398.00	Sep 21	$0.29	$0.14	$0.43	$397.57	$398.43	0.11%
$399.00	Sep 21	$0.01	$0.98	$0.99	$398.01	$399.99	0.25%
$397.00	Sep 21	$1.25	$0.01	$1.26	$395.74	$398.26	0.32%
$400.00	Sep 21	$0.01	$1.85	$1.86	$398.14	$401.86	0.47%
$396.00	Sep 21	$2.21	$0.01	$2.22	$393.78	$398.22	0.56%
$401.00	Sep 21	$0.01	$2.86	$2.87	$398.13	$403.87	0.72%
$395.00	Sep 21	$3.18	$0.01	$3.19	$391.81	$398.19	0.80%
$398.00	Sep 22	$1.85	$1.61	$3.46	$394.54	$401.46	0.87%
$399.00	Sep 22	$1.38	$2.15	$3.53	$395.47	$402.53	0.89%
$397.00	Sep 22	$2.48	$1.17	$3.65	$393.35	$400.65	0.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.20% of stock, avg 2.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$403.00	$394.00	Sep 22	$0.37	$0.44	$0.81	$393.19	$403.81
$402.00	$394.00	Sep 22	$0.51	$0.44	$0.95	$393.05	$402.95
$403.00	$395.00	Sep 22	$0.37	$0.63	$1.00	$394.00	$404.00
$402.00	$395.00	Sep 22	$0.51	$0.63	$1.14	$393.86	$403.14
$401.00	$394.00	Sep 22	$0.71	$0.44	$1.15	$392.85	$402.15
$401.00	$395.00	Sep 22	$0.71	$0.63	$1.34	$393.66	$402.34
$403.00	$396.00	Sep 22	$0.37	$0.86	$1.23	$394.77	$404.23
$402.00	$396.00	Sep 22	$0.51	$0.86	$1.37	$394.63	$403.37
$401.00	$396.00	Sep 22	$0.71	$0.86	$1.57	$394.43	$402.57
$400.00	$394.00	Sep 22	$0.98	$0.44	$1.42	$392.58	$401.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 386 found (best R:R 1.00, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
387/388	407/408	Oct 2	$0.50	$0.50	49%	1.00	$387.50	$407.50
384/385	407/408	Oct 2	$0.44	$0.56	54%	0.79	$384.56	$407.44
390/391	407/408	Oct 2	$0.56	$0.44	42%	1.27	$390.44	$407.56
383/384	407/408	Oct 2	$0.42	$0.58	56%	0.72	$383.58	$407.42
386/387	407/408	Oct 2	$0.47	$0.53	51%	0.89	$386.53	$407.47
388/389	407/408	Oct 2	$0.51	$0.49	47%	1.04	$388.49	$407.51
382/383	407/408	Oct 2	$0.40	$0.60	57%	0.67	$382.60	$407.40
389/390	407/408	Oct 2	$0.53	$0.47	44%	1.13	$389.47	$407.53
394/395	408/409	Sep 25	$0.48	$0.52	49%	0.92	$394.52	$408.48
386/387	407/408	Sep 28	$0.32	$0.68	65%	0.47	$386.68	$407.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 341 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$398.00	$399.00	$400.00	Sep 21	$0.28	$0.72	93%	2.57
$397.00	$398.00	$399.00	Sep 21	$0.68	$0.32	97%	0.47
$398.00	$399.00	$400.00	Sep 22	$0.07	$0.93	18%	13.29
$440.00	$445.00	$450.00	Oct 30	$0.07	$4.93	4%	70.43
$435.00	$440.00	$445.00	Oct 23	$0.09	$4.91	4%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 21	$0.71	$0.29	95%	0.41
$396.00	$397.00	$398.00	Sep 21	$0.13	$0.87	37%	6.69
$350.00	$355.00	$360.00	Oct 30	$0.07	$4.93	3%	70.43
$395.00	$396.00	$397.00	Sep 22	$0.08	$0.92	15%	11.50
$397.00	$398.00	$399.00	Sep 22	$0.10	$0.90	18%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 615 found (best net $-2.16, 594 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	-$10.38	$14.62
$383.00	$390.00	1:2	Sep 23	-$1.85	$5.15
$396.00	$397.00	1:2	Sep 21	-$0.29	$0.71
$440.00	$460.00	1:2	Oct 1	-$0.05	$19.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$411.00	$404.00	1:2	Oct 1	-$2.87	$4.13
$400.00	$399.00	1:2	Sep 21	-$0.11	$0.89
$401.00	$400.00	1:2	Sep 21	-$0.84	$0.16
$370.00	$340.00	1:2	Sep 24	-$0.02	$29.98
$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. 341 found (best yield 2.77%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Oct 30	$11.05	0.49	0.4%	2.77%	3.18%	144	347
$401.00	Oct 30	$10.55	0.48	0.7%	2.65%	3.31%	84	40
$399.00	Oct 30	$11.50	0.50	0.2%	2.89%	3.04%	17	28
$402.00	Oct 30	$10.10	0.47	0.9%	2.54%	3.44%	16	74
$403.00	Oct 30	$9.65	0.45	1.2%	2.42%	3.58%	10	21
$404.00	Oct 30	$9.25	0.44	1.4%	2.32%	3.73%	4	16
$405.00	Oct 30	$8.85	0.43	1.7%	2.22%	3.88%	93	2.1K
$406.00	Oct 30	$8.45	0.41	1.9%	2.12%	4.03%	--	25
$407.00	Oct 30	$8.10	0.40	2.2%	2.03%	4.20%	6	5
$408.00	Oct 30	$7.70	0.39	2.4%	1.93%	4.35%	5	47

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 123,614

Total Puts 85,315

Put/Call Ratio 0.69

Net Difference 38,299

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 1,753,291

Total Puts 1,459,670

Average Put/Call Ratio 0.85

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