GLD - Options Database

GLD

SPDR Gold Shares

$396.69 -0.42%

(9/22 10:00) ◀

Tuesday, September 22, 2026 (11:00am)

▶ (9/22 12:00)

◀ 9/22 11:00 ▶

Option Volume

Detail

ℹ

Current (09/22 11:00am) 103,572

Calls: 54,369 (52%)

Puts: 49,203 (48%)

Prior (09/18) 103,643

Calls: 60,907 (59%)

Puts: 42,736 (41%)

Current vs Prior -0.07%

Calls: -10.73% (Calls)

Puts: +15.13% (Puts)

Prior 7-Day Total 3,218,113

Calls: 1,757,289 (55%)

Puts: 1,460,824 (45%)

Prior 7-Day Average 459,730

Calls: 251,041 (55%)

Puts: 208,689 (45%)

Current vs Prior 7-Day Avg -77.47%

Calls: -78.34%

Puts: -76.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 11:00am) $22.98M

Calls: $8.27M (36%)

Puts: $14.70M (64%)

Prior (09/18) $25.65M

Calls: $15.30M (60%)

Puts: $10.35M (40%)

Current vs Prior -10.41%

Calls: -45.91%

Puts: +42.05%

Prior 7-Day Total $773.54M

Calls: $292.43M (38%)

Puts: $481.11M (62%)

Prior 7-Day Average $110.51M

Calls: $41.78M (38%)

Puts: $68.73M (62%)

Current vs Prior 7-Day Avg -79.21%

Calls: -80.19%

Puts: -78.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 11:00am) 0.91

Prior (09/18) 0.70

Current vs Prior +28.98%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +6.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22 11:00am) 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 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 -58.75%

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 0.53% | 1.08%1.08% | 1.68%1.68% | 2.83%4.34% | 7.83%

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

Current vs Prior -46.77% | -21.42%+270.50% | +22.63%-10.91% | -5.47%+1391.55% | +76.94%

Prior 7-Day Avg 1.25% | 1.70%0.62% | 1.65%1.50% | 2.99%0.60% | 5.38%

Current vs 7-Day Avg -57.12% | -36.72%+72.98% | +2.30%+12.16% | -5.17%+622.94% | +45.72%

Prior 7-Day Eod 1.00% | 1.37%0.32% | 1.37%1.90% | 2.97%0.32% | 4.46%

Current vs 7-Day Eod -46.77% | -21.42%+238.43% | +22.63%-11.15% | -4.67%+1262.42% | +75.55%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.54% | 9.12%

Calls: 9.24% | 9.05%

Puts: 11.83% | 9.18%

Prior 22.32% | 10.46%

Calls: 21.11% | 12.31%

Puts: 23.53% | 8.60%

Current vs Prior -52.78% | -12.81%

Prior 7-Day Avg 17.44% | 6.77%

Calls: 18.07% | 7.00%

Puts: 16.82% | 6.54%

Current vs 7-Day Avg -39.57% | +34.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($14.70M). 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 NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

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
11:00	BEARISH	NEUTRAL	MIXED
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 1,057 of results (avg 4.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.00	Oct 16	31.55	31.90	$31.73	1.1%	--	0.92	13
$360.00	Oct 30	39.50	40.00	$39.75	1.3%	1	0.91	29
$368.00	Oct 16	30.60	31.00	$30.80	1.3%	--	0.91	740
$375.00	Oct 30	26.30	26.65	$26.48	1.3%	--	0.81	19
$369.00	Oct 16	29.70	30.10	$29.90	1.3%	--	0.91	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 23	1.54	1.55	$1.55	0.6%	296	0.12	477
$435.00	Oct 16	38.25	38.65	$38.45	1.0%	--	0.92	1.6K
$400.00	Oct 16	9.45	9.55	$9.50	1.1%	49	0.55	37.7K
$399.00	Oct 16	8.90	9.00	$8.95	1.1%	3	0.53	467
$470.00	Sep 22	73.05	73.90	$73.47	1.2%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.56, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$399.00	Sep 22	0.12	0.13	$0.13	7.7%	2.1K	0.13	372
$400.00	Sep 22	0.06	0.07	$0.07	14.3%	4.3K	0.07	1.3K
$398.00	Sep 22	0.30	0.31	$0.31	3.2%	2.4K	0.26	332
$397.00	Sep 22	0.62	0.67	$0.65	7.7%	1.6K	0.45	144
$405.00	Sep 23	0.17	0.19	$0.18	11.1%	248	0.07	577

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 22	0.10	0.12	$0.11	18.2%	1.3K	0.10	274
$395.00	Sep 22	0.23	0.24	$0.24	4.2%	2.1K	0.20	1.6K
$396.00	Sep 22	0.44	0.52	$0.48	16.7%	3.4K	0.35	404
$397.00	Sep 22	0.87	0.98	$0.93	11.8%	1.6K	0.55	461
$390.00	Sep 23	0.21	0.25	$0.23	17.4%	306	0.09	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 653 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 25	65.75	67.90	$66.83	3.2%	--	1.00	12
$335.00	Sep 25	60.75	62.90	$61.83	3.5%	--	1.00	25
$373.00	Sep 22	23.35	23.95	$23.65	2.5%	58	1.00	2
$374.00	Sep 22	22.35	23.00	$22.68	2.9%	34	1.00	3
$375.00	Sep 22	21.05	22.00	$21.53	4.4%	45	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$403.00	Sep 22	6.05	6.60	$6.32	8.7%	19	1.00	49
$404.00	Sep 22	7.05	7.60	$7.32	7.5%	7	1.00	68
$405.00	Sep 22	8.05	8.90	$8.48	10.0%	185	1.00	357
$406.00	Sep 22	9.00	10.10	$9.55	11.5%	2	1.00	25
$407.00	Sep 22	10.00	11.10	$10.55	10.4%	2	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 1,076 active (total vol 103.4K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 22	0.06	0.07	$0.07	14.3%	4.3K	0.07	1.3K
$398.00	Sep 22	0.30	0.31	$0.31	3.2%	2.4K	0.26	332
$399.00	Sep 22	0.12	0.13	$0.13	7.7%	2.1K	0.13	372
$400.00	Sep 25	1.79	1.86	$1.83	3.8%	1.8K	0.35	3.4K
$397.00	Sep 22	0.62	0.67	$0.65	7.7%	1.6K	0.45	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	4.80	4.95	$4.88	3.1%	5.6K	0.35	7.5K
$375.00	Sep 22	0.00	0.01	$0.01	100.0%	3.6K	0.00	397
$376.00	Sep 22	0.00	0.01	$0.01	100.0%	3.6K	0.00	21
$396.00	Sep 22	0.44	0.52	$0.48	16.7%	3.4K	0.35	404
$395.00	Sep 22	0.23	0.24	$0.24	4.2%	2.1K	0.20	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 3.8%, max 7.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Sep 22	Oct 30	21.4%	19.9%	7.4%	163	205
$398.00	Sep 22	Oct 30	20.4%	19.8%	2.9%	2.5K	369
$397.00	Sep 22	Oct 30	20.4%	19.9%	2.5%	1.6K	420
$396.00	Sep 22	Oct 30	20.3%	19.9%	2.2%	396	122

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Sep 22	Oct 30	21.4%	19.9%	7.4%	2.1K	1.7K
$398.00	Sep 22	Oct 30	20.4%	19.8%	2.9%	356	462
$397.00	Sep 22	Oct 30	20.4%	19.9%	2.5%	1.6K	483
$396.00	Sep 22	Oct 30	20.3%	19.9%	2.2%	3.4K	419

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 592 found (best R:R 0.92, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$341.00	Oct 16	$0.65	$0.35	$0.65	98%	0.54	$340.65
$375.00	$376.00	Sep 30	$0.63	$0.37	$0.63	95%	0.59	$375.63
$363.00	$364.00	Oct 16	$0.63	$0.37	$0.63	94%	0.59	$363.63
$377.00	$378.00	Sep 30	$0.65	$0.35	$0.65	94%	0.54	$377.65
$435.00	$440.00	Oct 23	$0.25	$4.75	$0.25	10%	19.00	$435.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$423.00	$422.00	Sep 25	$0.52	$0.48	$0.52	100%	0.92	$422.48
$422.00	$421.00	Oct 2	$0.65	$0.35	$0.65	93%	0.54	$421.35
$355.00	$350.00	Oct 30	$0.18	$4.82	$0.18	7%	26.78	$354.82
$385.00	$384.00	Oct 16	$0.17	$0.83	$0.17	27%	4.88	$384.83
$382.00	$379.00	Oct 5	$0.28	$2.72	$0.28	15%	9.71	$381.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 449 found (best R:R 0.02, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$450.00	Oct 5	$0.58	$0.58	$29.42	91%	0.02	$420.58
$414.00	$415.00	Sep 24	$0.11	$0.11	$0.89	95%	0.12	$414.11
$398.00	$399.00	Sep 22	$0.18	$0.18	$0.82	74%	0.22	$398.18
$406.00	$407.00	Sep 28	$0.18	$0.18	$0.82	82%	0.22	$406.18
$400.00	$401.00	Oct 9	$0.45	$0.45	$0.55	56%	0.82	$400.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$396.00	$395.00	Oct 16	$0.55	$0.55	$0.45	52%	1.22	$395.45
$377.00	$360.00	Oct 5	$0.50	$0.50	$16.50	91%	0.03	$376.50
$386.00	$385.00	Oct 16	$0.33	$0.33	$0.67	72%	0.49	$385.67
$391.00	$390.00	Oct 16	$0.42	$0.42	$0.58	62%	0.72	$390.58
$396.00	$395.00	Sep 25	$0.47	$0.47	$0.53	55%	0.89	$395.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.07, cheapest $1.01)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$396.00	Sep 22	Sep 23	$1.13	20.3%	20.2%
$397.00	Sep 22	Sep 23	$1.10	20.4%	20.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$396.00	Sep 22	Sep 23	$1.01	20.3%	20.2%
$397.00	Sep 22	Sep 23	$1.03	20.4%	20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 548 found (cheapest 0.40% of stock, avg 4.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.00	Sep 22	$0.65	$0.93	$1.58	$395.42	$398.58	0.40%
$396.00	Sep 22	$1.19	$0.48	$1.67	$394.33	$397.67	0.42%
$398.00	Sep 22	$0.31	$1.55	$1.86	$396.14	$399.86	0.47%
$395.00	Sep 22	$1.98	$0.24	$2.22	$392.78	$397.22	0.56%
$399.00	Sep 22	$0.13	$2.33	$2.46	$396.54	$401.46	0.62%
$394.00	Sep 22	$2.90	$0.11	$3.01	$390.99	$397.01	0.76%
$400.00	Sep 22	$0.07	$3.40	$3.47	$396.53	$403.47	0.87%
$397.00	Sep 23	$1.75	$1.96	$3.71	$393.29	$400.71	0.94%
$396.00	Sep 23	$2.32	$1.49	$3.81	$392.19	$399.81	0.96%
$393.00	Sep 22	$3.78	$0.06	$3.84	$389.16	$396.84	0.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 2.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$393.00	Sep 22	$0.07	$0.06	$0.13	$392.87	$400.13
$400.00	$394.00	Sep 22	$0.07	$0.11	$0.18	$393.82	$400.18
$399.00	$393.00	Sep 22	$0.13	$0.06	$0.19	$392.81	$399.19
$399.00	$394.00	Sep 22	$0.13	$0.11	$0.24	$393.76	$399.24
$400.00	$395.00	Sep 22	$0.07	$0.24	$0.31	$394.69	$400.31
$399.00	$395.00	Sep 22	$0.13	$0.24	$0.37	$394.63	$399.37
$398.00	$393.00	Sep 22	$0.31	$0.06	$0.37	$392.63	$398.37
$398.00	$394.00	Sep 22	$0.31	$0.11	$0.42	$393.58	$398.42
$398.00	$395.00	Sep 22	$0.31	$0.24	$0.55	$394.45	$398.55
$399.00	$396.00	Sep 22	$0.13	$0.48	$0.61	$395.39	$399.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 0.59, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
392/393	414/415	Sep 24	$0.37	$0.63	67%	0.59	$392.63	$414.37
389/390	414/415	Sep 24	$0.22	$0.78	80%	0.28	$389.78	$414.22
390/391	414/415	Sep 24	$0.25	$0.75	76%	0.33	$390.75	$414.25
391/392	414/415	Sep 24	$0.28	$0.72	72%	0.39	$391.72	$414.28
393/394	414/415	Sep 24	$0.38	$0.62	62%	0.61	$393.62	$414.38
382/383	403/404	Sep 30	$0.42	$0.58	58%	0.72	$382.58	$403.42
379/380	406/407	Sep 29	$0.27	$0.73	72%	0.37	$379.73	$406.27
379/380	403/404	Sep 29	$0.35	$0.65	64%	0.54	$379.65	$403.35
379/380	404/405	Sep 29	$0.32	$0.68	67%	0.47	$379.68	$404.32
379/380	402/403	Sep 29	$0.37	$0.63	61%	0.59	$379.63	$402.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$396.00	$397.00	$398.00	Sep 22	$0.20	$0.80	38%	4.00
$435.00	$440.00	$445.00	Oct 30	$0.08	$4.92	4%	61.50
$435.00	$440.00	$445.00	Oct 23	$0.06	$4.94	3%	82.33
$397.00	$398.00	$399.00	Sep 22	$0.16	$0.84	32%	5.25
$435.00	$440.00	$445.00	Oct 16	$0.05	$4.95	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$396.00	$397.00	$398.00	Sep 22	$0.17	$0.83	38%	4.88
$360.00	$365.00	$370.00	Oct 30	$0.12	$4.88	6%	40.67
$394.00	$395.00	$396.00	Sep 22	$0.11	$0.89	25%	8.09
$397.00	$398.00	$399.00	Sep 22	$0.16	$0.84	32%	5.25
$360.00	$365.00	$370.00	Oct 23	$0.12	$4.88	5%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 570 found (best net $-2.47, 558 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$372.00	1:2	Sep 22	-$2.90	$19.10
$385.00	$390.00	1:2	Sep 23	-$2.15	$2.85
$400.00	$406.00	1:2	Oct 6	-$0.84	$5.16
$396.00	$397.00	1:2	Sep 22	-$0.11	$0.89
$395.00	$396.00	1:2	Sep 22	-$0.40	$0.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$422.00	1:2	Sep 24	-$2.47	$20.53
$407.00	$402.00	1:2	Sep 29	-$3.25	$1.75
$387.00	$382.00	1:2	Oct 5	-$0.30	$4.70
$383.00	$378.00	1:2	Oct 1	-$0.06	$4.94
$398.00	$397.00	1:2	Sep 22	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 343 found (best yield 2.92%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$397.00	Oct 30	$11.60	0.51	0.1%	2.92%	3.00%	3	276
$398.00	Oct 30	$11.10	0.49	0.3%	2.80%	3.13%	131	37
$400.00	Oct 30	$10.20	0.47	0.8%	2.57%	3.41%	22	414
$401.00	Oct 30	$9.75	0.46	1.1%	2.46%	3.54%	--	81
$399.00	Oct 30	$10.60	0.48	0.6%	2.67%	3.25%	1	38
$402.00	Oct 30	$9.30	0.45	1.3%	2.34%	3.68%	1	85
$403.00	Oct 30	$8.90	0.43	1.6%	2.24%	3.83%	2	28
$404.00	Oct 30	$8.50	0.42	1.8%	2.14%	3.99%	1	17
$405.00	Oct 30	$8.10	0.41	2.1%	2.04%	4.14%	15	2.2K
$406.00	Oct 30	$7.75	0.39	2.4%	1.95%	4.30%	92	25

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 54,369

Total Puts 49,203

Put/Call Ratio 0.91

Net Difference 5,166

Prior's Put/Call Breakdown

Total Calls 60,907

Total Puts 42,736

Put/Call Ratio 0.70

Net Difference 18,171

Prior 7-Day Put/Call Summary

Total Calls 1,757,289

Total Puts 1,460,824

Average Put/Call Ratio 0.85

Ratio Trend Rising

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