GLD - Options Database

GLD

SPDR Gold Shares

$397.36 -0.26%

(9/21 18:02) ◀

Tuesday, September 22, 2026 (10:00am)

▶ (9/22 11:00)

◀ 9/22 10:00 ▶

Option Volume

Detail

ℹ

Current (09/22 10:00am) 36,832

Calls: 21,500 (58%)

Puts: 15,332 (42%)

Prior (09/18) 47,893

Calls: 27,305 (57%)

Puts: 20,588 (43%)

Current vs Prior -23.10%

Calls: -21.26% (Calls)

Puts: -25.53% (Puts)

Prior 7-Day Total 3,425,293

Calls: 1,817,338 (53%)

Puts: 1,607,955 (47%)

Prior 7-Day Average 489,327

Calls: 259,619 (53%)

Puts: 229,707 (47%)

Current vs Prior 7-Day Avg -92.47%

Calls: -91.72%

Puts: -93.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:00am) $7.37M

Calls: $3.28M (45%)

Puts: $4.09M (55%)

Prior (09/18) $9.52M

Calls: $5.84M (61%)

Puts: $3.68M (39%)

Current vs Prior -22.64%

Calls: -43.88%

Puts: +11.07%

Prior 7-Day Total $846.67M

Calls: $296.28M (35%)

Puts: $550.39M (65%)

Prior 7-Day Average $120.95M

Calls: $42.33M (35%)

Puts: $78.63M (65%)

Current vs Prior 7-Day Avg -93.91%

Calls: -92.25%

Puts: -94.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:00am) 0.71

Prior (09/18) 0.75

Current vs Prior -5.42%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -23.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22 10:00am) 1,044,470

Calls: 627,961 (60%)

Puts: 416,509 (40%)

Prior (09/18) 2,624,817

Calls: 1,954,971 (74%)

Puts: 669,846 (26%)

Current vs Prior -60.21%

Prior 7-Day Total 19,640,502

Calls: 14,972,003 (76%)

Puts: 4,668,499 (24%)

Prior 7-Day Average 2,805,786

Calls: 2,138,857 (76%)

Puts: 666,928 (24%)

Current vs Prior 7-Day Avg -62.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/22) | Next (09/23)Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.60% | 1.12%1.12% | 1.71%1.71% | 2.85%4.39% | 7.88%

Prior 1.13% | 1.46%0.31% | 1.13%0.31% | 2.21%0.31% | 4.79%

Current vs Prior -46.85% | -23.02%+263.12% | +50.80%+452.02% | +29.26%+1319.12% | +64.43%

Prior 7-Day Avg 1.38% | 1.84%0.86% | 1.79%1.51% | 3.08%0.94% | 5.68%

Current vs 7-Day Avg -56.37% | -39.17%+30.85% | -4.47%+13.22% | -7.29%+368.54% | +38.62%

Prior 7-Day Eod 1.13% | 1.46%0.32% | 1.37%1.90% | 2.97%0.32% | 4.46%

Current vs 7-Day Eod -46.85% | -23.02%+252.07% | +24.27%-9.97% | -3.98%+1275.94% | +76.49%

Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.08% | 10.36%

Calls: 10.71% | 12.79%

Puts: 9.45% | 7.93%

Prior 22.32% | 7.87%

Calls: 21.11% | 7.94%

Puts: 23.53% | 7.79%

Current vs Prior -54.84% | +31.64%

Prior 7-Day Avg 15.19% | 6.12%

Calls: 15.81% | 6.01%

Puts: 14.57% | 6.23%

Current vs 7-Day Avg -33.63% | +69.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Call-heavy open interest (627,961 calls vs 416,509 puts) suggests bullish positioning. Declining open interest (down 60%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	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 941 of results (avg 5.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	40.10	40.45	$40.28	0.9%	1	0.92	29
$370.00	Oct 16	29.35	29.65	$29.50	1.0%	1	0.90	3.2K
$370.00	Oct 23	30.05	30.45	$30.25	1.3%	--	0.88	11
$371.00	Oct 23	29.15	29.55	$29.35	1.4%	--	0.87	14
$373.00	Oct 23	27.40	27.80	$27.60	1.4%	--	0.86	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$424.00	Oct 16	27.35	27.60	$27.48	0.9%	--	0.85	76
$450.00	Oct 23	52.30	52.80	$52.55	1.0%	3	0.93	--
$434.00	Oct 30	37.30	37.70	$37.50	1.1%	--	0.86	10
$426.00	Oct 16	29.15	29.50	$29.33	1.2%	36	0.87	104
$416.00	Oct 9	19.65	19.90	$19.77	1.3%	20	0.82	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.58, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$401.00	Sep 22	0.10	0.11	$0.11	9.1%	615	0.09	680
$400.00	Sep 22	0.18	0.21	$0.20	15.0%	2.3K	0.15	1.3K
$399.00	Sep 22	0.33	0.38	$0.36	13.9%	814	0.25	372
$398.00	Sep 22	0.60	0.69	$0.65	13.8%	792	0.39	332
$404.00	Sep 23	0.31	0.37	$0.34	17.6%	69	0.12	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 22	0.19	0.22	$0.21	14.3%	407	0.17	1.6K
$396.00	Sep 22	0.37	0.42	$0.40	12.5%	358	0.28	404
$397.00	Sep 22	0.70	0.78	$0.74	10.8%	956	0.43	461
$389.00	Sep 23	0.16	0.19	$0.18	16.7%	7	0.07	42
$394.00	Sep 23	0.69	0.77	$0.73	11.0%	51	0.25	173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 585 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 22	66.30	68.00	$67.15	2.5%	1	1.00	1
$335.00	Sep 22	61.80	63.10	$62.45	2.1%	1	1.00	1
$373.00	Sep 22	23.95	25.00	$24.48	4.3%	28	1.00	2
$375.00	Sep 22	21.85	23.00	$22.43	5.1%	2	1.00	4
$376.00	Sep 22	20.80	22.10	$21.45	6.1%	13	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	22.15	23.20	$22.67	4.6%	--	1.00	252
$421.00	Sep 25	23.00	24.25	$23.63	5.3%	--	1.00	227
$422.00	Sep 25	23.55	25.80	$24.68	9.1%	--	1.00	35
$423.00	Sep 25	24.55	25.90	$25.23	5.4%	--	1.00	44
$424.00	Sep 25	26.15	27.15	$26.65	3.8%	--	1.00	274

Most actively traded options today. High liquidity = easy entry/exit. 683 active (total vol 36.8K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 22	0.18	0.21	$0.20	15.0%	2.3K	0.15	1.3K
$422.00	Sep 22	0.00	0.13	$0.07	185.7%	1.2K	0.02	3.2K
$450.00	Oct 16	0.42	0.44	$0.43	4.7%	1.1K	0.04	42.2K
$420.00	Sep 22	0.00	0.03	$0.02	150.0%	1.1K	0.01	446
$421.00	Sep 22	0.00	0.02	$0.01	200.0%	1.1K	0.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 22	0.00	0.01	$0.01	100.0%	1.7K	0.00	397
$376.00	Sep 22	0.00	0.01	$0.01	100.0%	1.7K	0.00	21
$390.00	Oct 16	4.65	4.75	$4.70	2.1%	1.1K	0.34	7.5K
$397.00	Sep 22	0.70	0.78	$0.74	10.8%	956	0.43	461
$405.00	Oct 16	12.15	12.45	$12.30	2.4%	773	0.62	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 9.3%, max 14.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Sep 22	Oct 30	23.1%	20.1%	14.9%	90	205
$399.00	Sep 22	Oct 30	22.6%	20.0%	12.9%	814	410
$398.00	Sep 22	Oct 30	21.9%	20.1%	9.1%	804	369
$396.00	Sep 22	Oct 30	21.9%	20.1%	8.7%	86	122
$397.00	Sep 22	Oct 30	21.6%	20.1%	7.7%	580	420

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Sep 22	Oct 30	23.1%	20.1%	14.9%	433	1.7K
$399.00	Sep 22	Oct 30	22.6%	20.0%	12.9%	14	251
$398.00	Sep 22	Oct 30	21.9%	20.1%	9.1%	172	462
$396.00	Sep 22	Oct 30	21.9%	20.1%	8.7%	358	419
$397.00	Sep 22	Oct 30	21.6%	20.1%	7.7%	957	483

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 579 found (best R:R 0.82, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$445.00	Oct 30	$0.30	$4.70	$0.30	11%	15.67	$440.30
$445.00	$450.00	Oct 23	$0.14	$4.86	$0.14	7%	34.71	$445.14
$445.00	$450.00	Oct 30	$0.25	$4.75	$0.25	9%	19.00	$445.25
$450.00	$455.00	Oct 30	$0.19	$4.81	$0.19	8%	25.32	$450.19
$455.00	$460.00	Oct 30	$0.14	$4.86	$0.14	6%	34.71	$455.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$423.00	$422.00	Sep 25	$0.55	$0.45	$0.55	100%	0.82	$422.45
$355.00	$350.00	Oct 30	$0.13	$4.87	$0.13	7%	37.46	$354.87
$360.00	$355.00	Oct 30	$0.25	$4.75	$0.25	8%	19.00	$359.75
$350.00	$345.00	Oct 30	$0.15	$4.85	$0.15	6%	32.33	$349.85
$360.00	$355.00	Oct 23	$0.19	$4.81	$0.19	7%	25.32	$359.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 444 found (best R:R 0.14, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$416.00	$417.00	Sep 22	$0.15	$0.15	$0.85	96%	0.18	$416.15
$414.00	$415.00	Sep 22	$0.12	$0.12	$0.88	96%	0.14	$414.12
$414.00	$415.00	Sep 24	$0.13	$0.13	$0.87	94%	0.15	$414.13
$432.00	$433.00	Oct 9	$0.12	$0.12	$0.88	93%	0.14	$432.12
$414.00	$415.00	Oct 16	$0.29	$0.29	$0.71	75%	0.41	$414.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$387.00	$377.00	Oct 5	$1.26	$1.26	$8.74	77%	0.14	$385.74
$388.00	$387.00	Oct 23	$0.40	$0.40	$0.60	67%	0.67	$387.60
$391.00	$390.00	Oct 16	$0.43	$0.43	$0.57	64%	0.75	$390.57
$380.00	$379.00	Sep 29	$0.13	$0.13	$0.87	93%	0.15	$379.87
$391.00	$390.00	Oct 30	$0.42	$0.42	$0.58	61%	0.72	$390.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.04, cheapest $1.03)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.00	Sep 22	Sep 23	$1.07	21.6%	21.0%
$398.00	Sep 22	Sep 23	$1.07	21.9%	21.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.00	Sep 22	Sep 23	$1.03	21.6%	21.0%
$398.00	Sep 22	Sep 23	$1.00	21.9%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.47% of stock, avg 4.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.00	Sep 22	$1.12	$0.74	$1.86	$395.14	$398.86	0.47%
$398.00	Sep 22	$0.65	$1.27	$1.92	$396.08	$399.92	0.48%
$396.00	Sep 22	$1.77	$0.40	$2.17	$393.83	$398.17	0.55%
$399.00	Sep 22	$0.36	$2.00	$2.36	$396.64	$401.36	0.59%
$395.00	Sep 22	$2.58	$0.21	$2.79	$392.21	$397.79	0.70%
$400.00	Sep 22	$0.20	$2.77	$2.97	$397.03	$402.97	0.75%
$394.00	Sep 22	$3.60	$0.11	$3.71	$390.29	$397.71	0.93%
$401.00	Sep 22	$0.11	$3.68	$3.79	$397.21	$404.79	0.95%
$397.00	Sep 23	$2.19	$1.77	$3.96	$393.04	$400.96	1.00%
$398.00	Sep 23	$1.72	$2.27	$3.99	$394.01	$401.99	1.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.00	$393.00	Sep 22	$0.06	$0.06	$0.12	$392.88	$402.12
$401.00	$393.00	Sep 22	$0.11	$0.06	$0.17	$392.83	$401.17
$402.00	$394.00	Sep 22	$0.06	$0.11	$0.17	$393.83	$402.17
$401.00	$394.00	Sep 22	$0.11	$0.11	$0.22	$393.78	$401.22
$400.00	$393.00	Sep 22	$0.20	$0.06	$0.26	$392.74	$400.26
$402.00	$395.00	Sep 22	$0.06	$0.21	$0.27	$394.73	$402.27
$400.00	$394.00	Sep 22	$0.20	$0.11	$0.31	$393.69	$400.31
$401.00	$395.00	Sep 22	$0.11	$0.21	$0.32	$394.68	$401.32
$400.00	$395.00	Sep 22	$0.20	$0.21	$0.41	$394.59	$400.41
$399.00	$393.00	Sep 22	$0.36	$0.06	$0.42	$392.58	$399.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 367 found (best R:R 0.33, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
389/390	414/415	Sep 24	$0.25	$0.75	80%	0.33	$389.75	$414.25
391/392	414/415	Sep 24	$0.30	$0.70	73%	0.43	$391.70	$414.30
395/396	416/417	Sep 22	$0.34	$0.66	68%	0.52	$395.66	$416.34
393/394	414/415	Sep 24	$0.38	$0.62	64%	0.61	$393.62	$414.38
392/393	414/415	Sep 24	$0.33	$0.67	69%	0.49	$392.67	$414.33
390/391	414/415	Sep 24	$0.25	$0.75	77%	0.33	$390.75	$414.25
379/380	404/405	Sep 29	$0.37	$0.63	65%	0.59	$379.63	$404.37
379/380	402/403	Sep 29	$0.43	$0.57	58%	0.75	$379.57	$402.43
379/380	405/406	Sep 29	$0.34	$0.66	68%	0.52	$379.66	$405.34
379/380	407/408	Sep 29	$0.29	$0.71	72%	0.41	$379.71	$407.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 5.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$385.00	$390.00	$395.00	Sep 29	$0.76	$4.24	28%	5.58
$435.00	$440.00	$445.00	Oct 23	$0.07	$4.93	4%	70.43
$435.00	$440.00	$445.00	Oct 16	$0.05	$4.95	3%	99.00
$398.00	$399.00	$400.00	Sep 23	$0.06	$0.94	14%	15.67
$399.00	$400.00	$401.00	Sep 22	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$393.00	$394.00	$395.00	Sep 23	$0.05	$0.95	12%	19.00
$396.00	$397.00	$398.00	Sep 24	$0.05	$0.95	12%	19.00
$394.00	$395.00	$396.00	Sep 22	$0.09	$0.91	19%	10.11
$393.00	$394.00	$395.00	Sep 22	$0.05	$0.95	11%	19.00
$398.00	$399.00	$400.00	Sep 23	$0.07	$0.93	14%	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. 575 found (best net $-1.65, 557 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$390.00	1:2	Sep 23	-$2.72	$2.28
$390.00	$395.00	1:2	Sep 29	-$2.11	$2.89
$400.00	$406.00	1:2	Oct 6	-$1.04	$4.96
$386.00	$390.00	1:2	Sep 22	-$3.21	$0.79
$405.00	$410.00	1:2	Oct 5	-$0.79	$4.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$423.00	$411.00	1:2	Sep 22	-$1.65	$10.35
$410.00	$405.00	1:2	Sep 23	-$3.04	$1.96
$398.00	$392.00	1:2	Oct 5	-$0.71	$5.29
$360.00	$325.00	1:2	Oct 5	-$0.01	$34.99
$383.00	$378.00	1:2	Oct 1	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 330 found (best yield 2.89%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$398.00	Oct 30	$11.50	0.51	0.2%	2.89%	3.06%	12	37
$400.00	Oct 30	$10.55	0.48	0.7%	2.66%	3.32%	13	414
$399.00	Oct 30	$11.00	0.49	0.4%	2.77%	3.18%	--	38
$401.00	Oct 30	$10.10	0.47	0.9%	2.54%	3.46%	--	81
$402.00	Oct 30	$9.65	0.46	1.2%	2.43%	3.60%	1	85
$403.00	Oct 30	$9.25	0.44	1.4%	2.33%	3.75%	--	28
$405.00	Oct 30	$8.45	0.42	1.9%	2.13%	4.05%	14	2.2K
$404.00	Oct 30	$8.80	0.43	1.7%	2.21%	3.89%	1	17
$406.00	Oct 30	$8.05	0.40	2.2%	2.03%	4.20%	53	25
$407.00	Oct 30	$7.70	0.39	2.4%	1.94%	4.36%	--	10

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 21,500

Total Puts 15,332

Put/Call Ratio 0.71

Net Difference 6,168

Prior's Put/Call Breakdown

Total Calls 27,305

Total Puts 20,588

Put/Call Ratio 0.75

Net Difference 6,717

Prior 7-Day Put/Call Summary

Total Calls 1,817,338

Total Puts 1,607,955

Average Put/Call Ratio 0.93

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