GLD - Options Database

GLD

SPDR Gold Shares

$398.38 -0.70%

$398.27 (-0.03%)🌙

as of 09/21 04:00 PM

(9/21 15:34) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 18:02)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 206,834

Calls: 122,394 (59%)

Puts: 84,440 (41%)

Prior (09/18) 329,077

Calls: 181,177 (55%)

Puts: 147,900 (45%)

Current vs Prior -37.15%

Calls: -32.45% (Calls)

Puts: -42.91% (Puts)

Prior 7-Day Total 3,416,251

Calls: 1,767,778 (52%)

Puts: 1,648,473 (48%)

Prior 7-Day Average 488,035

Calls: 252,539 (52%)

Puts: 235,496 (48%)

Current vs Prior 7-Day Avg -57.62%

Calls: -51.53%

Puts: -64.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $55.92M

Calls: $32.49M (58%)

Puts: $23.43M (42%)

Prior (09/18) $81.99M

Calls: $50.60M (62%)

Puts: $31.39M (38%)

Current vs Prior -31.80%

Calls: -35.80%

Puts: -25.34%

Prior 7-Day Total $849.35M

Calls: $287.83M (34%)

Puts: $561.53M (66%)

Prior 7-Day Average $121.34M

Calls: $41.12M (34%)

Puts: $80.22M (66%)

Current vs Prior 7-Day Avg -53.91%

Calls: -20.99%

Puts: -70.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.69

Prior (09/18) 0.82

Current vs Prior -15.49%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -32.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 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 19,867,569

Calls: 15,263,323 (77%)

Puts: 4,604,246 (23%)

Prior 7-Day Average 2,838,224

Calls: 2,180,474 (77%)

Puts: 657,749 (23%)

Current vs Prior 7-Day Avg -64.30%

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 0.29% | 1.00%0.29% | 1.37%1.89% | 2.99%0.29% | 4.43%

Prior 1.15% | 1.65%1.15% | 1.65%1.15% | 2.66%0.28% | 5.24%

Current vs Prior -13.05% | -16.87%-74.78% | -16.87%+63.70% | +12.75%+5.47% | -15.52%

Prior 7-Day Avg 1.42% | 1.96%0.86% | 1.94%1.78% | 3.30%1.30% | 5.93%

Current vs 7-Day Avg -29.18% | -29.82%-66.01% | -29.38%+6.02% | -9.14%-77.53% | -25.29%

Prior 7-Day Eod 1.15% | 1.65%0.28% | 1.13%0.28% | 2.20%0.28% | 4.79%

Current vs 7-Day Eod -13.05% | -16.87%+4.30% | +21.87%+577.01% | +36.05%+4.30% | -7.53%

Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.32% | 10.46%

Calls: 21.11% | 12.31%

Puts: 23.53% | 8.60%

Prior 6.30% | 5.33%

Calls: 5.22% | 4.50%

Puts: 7.39% | 6.15%

Current vs Prior +254.29% | +96.25%

Prior 7-Day Avg 14.58% | 5.69%

Calls: 15.81% | 5.80%

Puts: 13.36% | 5.59%

Current vs 7-Day Avg +53.04% | +83.83%

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 1,026 of results (avg 5.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	40.95	41.40	$41.18	1.1%	3	0.92	29
$320.00	Sep 23	77.80	78.75	$78.28	1.2%	3	1.00	--
$350.00	Sep 21	48.00	48.70	$48.35	1.4%	109	1.00	6
$320.00	Sep 30	77.90	79.10	$78.50	1.5%	--	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
$455.00	Sep 21	56.40	57.05	$56.72	1.1%	20	0.99	--
$440.00	Oct 30	42.05	42.60	$42.33	1.3%	1	0.88	4
$430.00	Oct 30	32.90	33.35	$33.13	1.4%	--	0.82	20
$410.00	Oct 30	17.10	17.35	$17.23	1.5%	14	0.63	29
$435.00	Oct 30	37.40	37.95	$37.67	1.5%	2	0.85	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.60, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$404.00	Sep 22	0.26	0.31	$0.29	17.2%	496	0.12	149
$403.00	Sep 22	0.36	0.43	$0.40	17.5%	521	0.16	506
$402.00	Sep 22	0.50	0.59	$0.54	16.7%	1.0K	0.21	202
$401.00	Sep 22	0.72	0.82	$0.77	13.0%	886	0.28	235
$413.00	Sep 22	0.06	0.07	$0.07	14.3%	164	0.02	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 22	0.37	0.40	$0.39	7.7%	454	0.16	53
$395.00	Sep 22	0.52	0.60	$0.56	14.3%	836	0.22	1.1K
$396.00	Sep 22	0.75	0.87	$0.81	14.8%	514	0.30	190
$390.00	Sep 23	0.31	0.37	$0.34	17.6%	449	0.10	2.3K
$392.00	Sep 23	0.49	0.58	$0.53	17.0%	77	0.16	60

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	77.95	79.30	$78.63	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	69.30	$68.63	2.0%	39	1.00	--
$335.00	Sep 21	63.00	64.20	$63.60	1.9%	38	1.00	1
$340.00	Sep 21	57.95	59.30	$58.63	2.3%	32	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$423.00	Sep 25	23.70	25.00	$24.35	5.3%	1	1.00	45
$424.00	Sep 25	24.90	26.55	$25.73	6.4%	--	1.00	283
$425.00	Sep 25	25.65	27.05	$26.35	5.3%	--	1.00	457
$426.00	Sep 25	26.30	28.85	$27.58	9.2%	--	1.00	278
$427.00	Sep 25	27.70	29.30	$28.50	5.6%	--	1.00	38

Most actively traded options today. High liquidity = easy entry/exit. 1,518 active (total vol 201.7K, 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	0.03	$0.02	150.0%	8.2K	0.07	92
$425.00	Oct 16	1.74	1.83	$1.79	5.0%	3.9K	0.15	14.0K
$400.00	Sep 22	0.98	1.12	$1.05	13.3%	3.9K	0.35	145
$410.00	Oct 16	4.45	4.65	$4.55	4.4%	3.3K	0.32	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$398.00	Sep 21	0.06	0.12	$0.09	66.7%	4.6K	0.28	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	0.78	0.87	$0.83	10.8%	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. 654 found (best R:R 2.70, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$376.00	Sep 25	$0.27	$0.73	$0.27	98%	2.70	$375.27
$320.00	$321.00	Sep 30	$0.45	$0.55	$0.45	100%	1.22	$320.45
$358.00	$359.00	Sep 25	$0.47	$0.53	$0.47	99%	1.13	$358.47
$373.00	$374.00	Sep 22	$0.52	$0.48	$0.52	100%	0.92	$373.52
$377.00	$378.00	Sep 30	$0.55	$0.45	$0.55	94%	0.82	$377.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$424.00	Sep 30	$0.55	$0.45	$0.55	95%	0.82	$424.45
$404.00	$403.00	Sep 21	$0.60	$0.40	$0.60	99%	0.67	$403.40
$424.00	$423.00	Sep 22	$0.60	$0.40	$0.60	99%	0.67	$423.40
$425.00	$424.00	Sep 25	$0.62	$0.38	$0.62	100%	0.61	$424.38
$422.00	$421.00	Sep 21	$0.62	$0.38	$0.62	100%	0.61	$421.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 476 found (best R:R 0.71, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$406.00	Oct 30	$0.50	$0.50	$0.50	57%	1.00	$405.50
$409.00	$410.00	Oct 16	$0.40	$0.40	$0.60	66%	0.67	$409.40
$401.00	$402.00	Oct 2	$0.50	$0.50	$0.50	56%	1.00	$401.50
$399.00	$400.00	Sep 24	$0.51	$0.51	$0.49	53%	1.04	$399.51
$399.00	$400.00	Sep 29	$0.53	$0.53	$0.47	52%	1.13	$399.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$396.00	$393.00	Oct 5	$1.25	$1.25	$1.75	57%	0.71	$394.75
$362.00	$360.00	Oct 2	$0.11	$0.11	$1.89	97%	0.06	$361.89
$379.00	$378.00	Oct 30	$0.28	$0.28	$0.72	78%	0.39	$378.72
$397.00	$396.00	Oct 2	$0.50	$0.50	$0.50	55%	1.00	$396.50
$396.00	$395.00	Oct 23	$0.50	$0.50	$0.50	55%	1.00	$395.50

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 630 found (cheapest 0.13% of stock, avg 4.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$398.00	Sep 21	$0.41	$0.09	$0.50	$397.50	$398.50	0.13%
$399.00	Sep 21	$0.02	$0.75	$0.77	$398.23	$399.77	0.19%
$397.00	Sep 21	$1.34	$0.01	$1.35	$395.65	$398.35	0.34%
$400.00	Sep 21	$0.01	$1.79	$1.80	$398.20	$401.80	0.45%
$396.00	Sep 21	$2.41	$0.01	$2.42	$393.58	$398.42	0.61%
$401.00	Sep 21	$0.01	$2.65	$2.66	$398.34	$403.66	0.67%
$395.00	Sep 21	$3.28	$0.01	$3.29	$391.71	$398.29	0.83%
$398.00	Sep 22	$1.90	$1.57	$3.47	$394.53	$401.47	0.87%
$399.00	Sep 22	$1.42	$2.10	$3.52	$395.48	$402.52	0.88%
$397.00	Sep 22	$2.51	$1.13	$3.64	$393.36	$400.64	0.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 2.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$399.00	$398.00	Sep 21	$0.02	$0.09	$0.11	$397.89	$399.11
$403.00	$394.00	Sep 22	$0.40	$0.39	$0.79	$393.21	$403.79
$402.00	$394.00	Sep 22	$0.54	$0.39	$0.93	$393.07	$402.93
$403.00	$395.00	Sep 22	$0.40	$0.56	$0.96	$394.04	$403.96
$402.00	$395.00	Sep 22	$0.54	$0.56	$1.10	$393.90	$403.10
$401.00	$394.00	Sep 22	$0.77	$0.39	$1.16	$392.84	$402.16
$403.00	$396.00	Sep 22	$0.40	$0.81	$1.21	$394.79	$404.21
$401.00	$395.00	Sep 22	$0.77	$0.56	$1.33	$393.67	$402.33
$402.00	$396.00	Sep 22	$0.54	$0.81	$1.35	$394.65	$403.35
$401.00	$396.00	Sep 22	$0.77	$0.81	$1.58	$394.42	$402.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 0.69, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
393/394	409/410	Sep 24	$0.41	$0.59	60%	0.69	$393.59	$409.41
393/394	404/405	Sep 24	$0.53	$0.47	47%	1.13	$393.47	$404.53
393/394	406/407	Sep 24	$0.46	$0.54	54%	0.85	$393.54	$406.46
381/382	408/409	Oct 9	$0.48	$0.52	51%	0.92	$381.52	$408.48
393/394	406/407	Sep 28	$0.56	$0.44	43%	1.27	$393.44	$406.56
388/389	407/408	Oct 2	$0.52	$0.48	47%	1.08	$388.48	$407.52
388/389	406/407	Oct 2	$0.54	$0.46	44%	1.17	$388.46	$406.54
391/392	403/404	Sep 29	$0.60	$0.40	38%	1.50	$391.40	$403.60
392/393	403/404	Sep 29	$0.63	$0.37	35%	1.70	$392.37	$403.63
389/390	403/404	Sep 29	$0.54	$0.46	44%	1.17	$389.46	$403.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 357 found (best R:R 0.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 21	$0.54	$0.46	93%	0.85
$398.00	$399.00	$400.00	Sep 21	$0.38	$0.62	75%	1.63
$400.00	$401.00	$402.00	Sep 22	$0.05	$0.95	14%	19.00
$435.00	$440.00	$445.00	Oct 30	$0.11	$4.89	5%	44.45
$440.00	$445.00	$450.00	Oct 23	$0.07	$4.93	3%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 21	$0.58	$0.42	91%	0.72
$398.00	$399.00	$400.00	Sep 21	$0.38	$0.62	71%	1.63
$396.00	$397.00	$398.00	Sep 21	$0.08	$0.92	26%	11.50
$398.00	$399.00	$400.00	Sep 22	$0.06	$0.94	18%	15.67
$395.00	$396.00	$397.00	Sep 22	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 616 found (best net $-2.11, 594 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$373.00	1:2	Sep 22	-$2.11	$20.89
$340.00	$365.00	1:2	Oct 9	-$10.52	$14.48
$383.00	$390.00	1:2	Sep 23	-$1.98	$5.02
$396.00	$397.00	1:2	Sep 21	-$0.27	$0.73
$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	-$2.81	$4.19
$370.00	$340.00	1:2	Sep 24	-$0.02	$29.98
$372.00	$350.00	1:2	Sep 22	-$0.07	$21.93
$350.00	$330.00	1:2	Oct 1	-$0.01	$19.99
$401.00	$400.00	1:2	Sep 21	-$0.93	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 341 found (best yield 2.79%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Oct 30	$11.10	0.49	0.4%	2.79%	3.19%	144	347
$401.00	Oct 30	$10.60	0.48	0.7%	2.66%	3.32%	84	40
$402.00	Oct 30	$10.15	0.47	0.9%	2.55%	3.46%	16	74
$399.00	Oct 30	$11.55	0.50	0.2%	2.90%	3.05%	17	28
$405.00	Oct 30	$9.00	0.43	1.7%	2.26%	3.92%	89	2.1K
$403.00	Oct 30	$9.70	0.45	1.2%	2.43%	3.59%	10	21
$404.00	Oct 30	$9.30	0.44	1.4%	2.33%	3.75%	4	16
$406.00	Oct 30	$8.50	0.41	1.9%	2.13%	4.05%	--	25
$407.00	Oct 30	$8.10	0.40	2.2%	2.03%	4.20%	6	5
$408.00	Oct 30	$7.75	0.39	2.4%	1.95%	4.36%	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 122,394

Total Puts 84,440

Put/Call Ratio 0.69

Net Difference 37,954

Prior's Put/Call Breakdown

Total Calls 181,177

Total Puts 147,900

Put/Call Ratio 0.82

Net Difference 33,277

Prior 7-Day Put/Call Summary

Total Calls 1,767,778

Total Puts 1,648,473

Average Put/Call Ratio 1.02

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