GLD - Options Database

GLD

SPDR Gold Shares

$397.14 -0.31%

(9/22 11:00) ◀

Tuesday, September 22, 2026 (12:00pm)

▶ (9/22 13:00)

◀ 9/22 12:00 ▶

Option Volume

Detail

ℹ

Current (09/22 12:00pm) 148,030

Calls: 76,949 (52%)

Puts: 71,081 (48%)

Prior (09/18) 135,267

Calls: 74,816 (55%)

Puts: 60,451 (45%)

Current vs Prior +9.44%

Calls: +2.85% (Calls)

Puts: +17.58% (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 -67.80%

Calls: -69.35%

Puts: -65.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 12:00pm) $32.66M

Calls: $12.50M (38%)

Puts: $20.16M (62%)

Prior (09/18) $34.74M

Calls: $20.46M (59%)

Puts: $14.28M (41%)

Current vs Prior -5.99%

Calls: -38.91%

Puts: +41.18%

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 -70.44%

Calls: -70.08%

Puts: -70.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 12:00pm) 0.92

Prior (09/18) 0.81

Current vs Prior +14.33%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +9.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22 12:00pm) 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 0.47% | 1.04%1.04% | 1.64%1.64% | 2.78%4.31% | 7.83%

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

Current vs Prior -52.86% | -23.90%+258.83% | +19.74%-13.01% | -7.09%+1381.15% | +76.73%

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 -62.02% | -38.71%+67.53% | -0.12%+9.51% | -6.79%+617.89% | +45.55%

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 -52.86% | -23.90%+227.76% | +19.74%-13.24% | -6.30%+1252.92% | +75.34%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.91% | 9.22%

Calls: 15.71% | 10.00%

Puts: 16.10% | 8.44%

Prior 22.32% | 10.46%

Calls: 21.11% | 12.31%

Puts: 23.53% | 8.60%

Current vs Prior -28.72% | -11.85%

Prior 7-Day Avg 17.44% | 6.77%

Calls: 18.07% | 7.00%

Puts: 16.82% | 6.54%

Current vs 7-Day Avg -8.79% | +36.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($20.16M). 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
12:00	BEARISH	NEUTRAL	MIXED
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 1,051 of results (avg 4.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	39.80	40.25	$40.03	1.1%	1	0.92	29
$368.00	Oct 16	30.90	31.25	$31.08	1.1%	--	0.92	740
$369.00	Oct 16	30.00	30.35	$30.18	1.2%	--	0.91	103
$385.00	Oct 16	16.45	16.65	$16.55	1.2%	17	0.74	1.3K
$366.00	Oct 16	32.80	33.20	$33.00	1.2%	--	0.93	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 30	52.80	53.10	$52.95	0.6%	9	0.91	32
$450.00	Oct 23	52.65	53.10	$52.88	0.9%	8	0.93	--
$432.00	Sep 22	34.75	35.05	$34.90	0.9%	107	1.00	--
$438.00	Sep 22	40.65	41.05	$40.85	1.0%	80	1.00	--
$422.00	Sep 22	24.70	25.00	$24.85	1.2%	114	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.57, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$398.00	Sep 22	0.27	0.30	$0.29	10.3%	4.4K	0.28	332
$397.00	Sep 22	0.64	0.75	$0.70	15.7%	2.5K	0.52	144
$405.00	Sep 23	0.17	0.19	$0.18	11.1%	380	0.07	577
$403.00	Sep 23	0.29	0.34	$0.32	15.6%	234	0.13	172
$402.00	Sep 23	0.39	0.45	$0.42	14.3%	255	0.16	259

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.00	Sep 22	0.54	0.63	$0.59	15.3%	2.8K	0.47	461
$390.00	Sep 23	0.16	0.19	$0.18	16.7%	342	0.08	2.4K
$392.00	Sep 23	0.31	0.37	$0.34	17.6%	113	0.14	100
$393.00	Sep 23	0.44	0.50	$0.47	12.8%	161	0.18	162
$394.00	Sep 23	0.61	0.73	$0.67	17.9%	393	0.24	173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 670 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 22	66.45	67.55	$67.00	1.6%	2	1.00	1
$335.00	Sep 22	61.45	62.50	$61.98	1.7%	2	1.00	1
$345.00	Sep 22	51.45	52.50	$51.98	2.0%	2	1.00	1
$350.00	Sep 22	46.25	47.35	$46.80	2.4%	2	1.00	5
$372.00	Sep 22	24.65	25.60	$25.13	3.8%	41	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.00	Sep 23	14.50	16.00	$15.25	9.8%	3	1.00	2
$413.00	Sep 23	15.65	16.50	$16.08	5.3%	5	1.00	3
$414.00	Sep 23	16.65	17.50	$17.08	5.0%	2	1.00	12
$416.00	Sep 23	18.55	19.60	$19.08	5.5%	2	1.00	1
$417.00	Sep 23	19.45	20.60	$20.02	5.7%	4	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 1,219 active (total vol 147.7K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 22	0.02	0.03	$0.03	33.3%	4.9K	0.04	1.3K
$398.00	Sep 22	0.27	0.30	$0.29	10.3%	4.4K	0.28	332
$399.00	Sep 22	0.07	0.09	$0.08	25.0%	3.5K	0.11	372
$405.00	Sep 25	0.72	0.76	$0.74	5.4%	2.5K	0.17	1.4K
$397.00	Sep 22	0.64	0.75	$0.70	15.7%	2.5K	0.52	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	4.65	4.80	$4.72	3.2%	6.7K	0.35	7.5K
$375.00	Sep 22	0.00	0.01	$0.01	100.0%	6.4K	0.00	397
$366.00	Oct 16	0.74	0.78	$0.76	5.3%	5.7K	0.07	61
$376.00	Sep 22	0.00	0.01	$0.01	100.0%	5.6K	0.00	21
$396.00	Sep 22	0.23	0.29	$0.26	23.1%	4.1K	0.26	404

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. 578 found (best R:R 0.59, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$363.00	$364.00	Oct 16	$0.63	$0.37	$0.63	94%	0.59	$363.63
$435.00	$440.00	Oct 23	$0.24	$4.76	$0.24	10%	19.83	$435.24
$440.00	$445.00	Oct 30	$0.30	$4.70	$0.30	11%	15.67	$440.30
$445.00	$450.00	Oct 30	$0.23	$4.77	$0.23	9%	20.74	$445.23
$450.00	$455.00	Oct 30	$0.17	$4.83	$0.17	7%	28.41	$450.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$424.00	Sep 30	$0.63	$0.37	$0.63	95%	0.59	$424.37
$426.00	$425.00	Oct 2	$0.63	$0.37	$0.63	94%	0.59	$425.37
$355.00	$350.00	Oct 30	$0.17	$4.83	$0.17	7%	28.41	$354.83
$404.00	$403.00	Oct 16	$0.52	$0.48	$0.52	61%	0.92	$403.48
$414.00	$413.00	Oct 30	$0.62	$0.38	$0.62	70%	0.61	$413.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 440 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	$0.60	$0.60	$29.40	91%	0.02	$420.60
$398.00	$399.00	Sep 22	$0.21	$0.21	$0.79	72%	0.27	$398.21
$400.00	$406.00	Oct 6	$2.08	$2.08	$3.92	57%	0.53	$402.08
$401.00	$402.00	Oct 30	$0.48	$0.48	$0.52	54%	0.92	$401.48
$398.00	$399.00	Oct 9	$0.50	$0.50	$0.50	51%	1.00	$398.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$397.00	$396.00	Oct 16	$0.57	$0.57	$0.43	51%	1.33	$396.43
$391.00	$390.00	Oct 16	$0.43	$0.43	$0.57	63%	0.75	$390.57
$366.00	$365.00	Oct 9	$0.10	$0.10	$0.90	94%	0.11	$365.90
$388.00	$387.00	Oct 16	$0.35	$0.35	$0.65	69%	0.54	$387.65
$397.00	$393.00	Oct 5	$1.75	$1.75	$2.25	51%	0.78	$395.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.16, cheapest $1.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.00	Sep 22	Sep 23	$1.20	18.2%	19.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.00	Sep 22	Sep 23	$1.11	18.7%	19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 561 found (cheapest 0.32% of stock, avg 4.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.00	Sep 22	$0.70	$0.59	$1.29	$395.71	$398.29	0.32%
$398.00	Sep 22	$0.29	$1.18	$1.47	$396.53	$399.47	0.37%
$396.00	Sep 22	$1.38	$0.26	$1.64	$394.36	$397.64	0.41%
$399.00	Sep 22	$0.08	$2.02	$2.10	$396.90	$401.10	0.53%
$395.00	Sep 22	$2.07	$0.11	$2.18	$392.82	$397.18	0.55%
$400.00	Sep 22	$0.03	$2.91	$2.94	$397.06	$402.94	0.74%
$394.00	Sep 22	$3.15	$0.05	$3.20	$390.80	$397.20	0.81%
$397.00	Sep 23	$1.90	$1.70	$3.60	$393.40	$400.60	0.91%
$396.00	Sep 23	$2.44	$1.25	$3.69	$392.31	$399.69	0.93%
$398.00	Sep 23	$1.44	$2.25	$3.69	$394.31	$401.69	0.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.03% of stock, avg 2.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$399.00	$394.00	Sep 22	$0.08	$0.05	$0.13	$393.87	$399.13
$399.00	$395.00	Sep 22	$0.08	$0.11	$0.19	$394.81	$399.19
$399.00	$396.00	Sep 22	$0.08	$0.26	$0.34	$395.66	$399.34
$398.00	$394.00	Sep 22	$0.29	$0.05	$0.34	$393.66	$398.34
$398.00	$395.00	Sep 22	$0.29	$0.11	$0.40	$394.60	$398.40
$398.00	$396.00	Sep 22	$0.29	$0.26	$0.55	$395.45	$398.55
$402.00	$393.00	Sep 23	$0.42	$0.47	$0.89	$392.11	$402.89
$399.00	$397.00	Sep 22	$0.08	$0.59	$0.67	$396.33	$399.67
$401.00	$393.00	Sep 23	$0.56	$0.47	$1.03	$391.97	$402.03
$398.00	$397.00	Sep 22	$0.29	$0.59	$0.88	$396.12	$398.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 0.67, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
365/366	406/407	Oct 9	$0.40	$0.60	62%	0.67	$365.60	$406.40
365/366	405/406	Oct 9	$0.40	$0.60	60%	0.67	$365.60	$405.40
365/366	407/408	Oct 9	$0.35	$0.65	64%	0.54	$365.65	$407.35
385/386	402/403	Sep 30	$0.48	$0.52	50%	0.92	$385.52	$402.48
387/388	402/403	Sep 30	$0.52	$0.48	46%	1.08	$387.48	$402.52
390/391	402/403	Sep 30	$0.60	$0.40	38%	1.50	$390.40	$402.60
370/371	407/408	Oct 16	$0.42	$0.58	56%	0.72	$370.58	$407.42
376/377	407/408	Oct 16	$0.47	$0.53	50%	0.89	$376.53	$407.47
381/382	407/408	Oct 16	$0.53	$0.47	44%	1.13	$381.47	$407.53
373/374	407/408	Oct 16	$0.44	$0.56	53%	0.79	$373.56	$407.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 22	$0.20	$0.80	42%	4.00
$395.00	$396.00	$397.00	Sep 23	$0.06	$0.94	17%	15.67
$396.00	$397.00	$398.00	Sep 22	$0.27	$0.73	46%	2.70
$393.00	$394.00	$395.00	Sep 23	$0.05	$0.95	13%	19.00
$435.00	$440.00	$445.00	Oct 16	$0.06	$4.94	3%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$396.00	$397.00	$398.00	Sep 22	$0.26	$0.74	46%	2.85
$395.00	$396.00	$397.00	Sep 22	$0.18	$0.82	35%	4.56
$394.00	$395.00	$396.00	Sep 22	$0.09	$0.91	20%	10.11
$355.00	$360.00	$365.00	Oct 23	$0.08	$4.92	4%	61.50
$397.00	$398.00	$399.00	Sep 22	$0.25	$0.75	42%	3.00

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 $-2.00, 565 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$372.00	1:2	Sep 22	-$3.46	$18.54
$380.00	$390.00	1:2	Oct 5	-$2.14	$7.86
$385.00	$393.00	1:2	Oct 1	-$1.23	$6.77
$376.00	$385.00	1:2	Oct 1	-$5.23	$3.77
$385.00	$390.00	1:2	Sep 23	-$2.60	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$422.00	1:2	Sep 24	-$2.00	$21.00
$407.00	$400.00	1:2	Oct 6	-$2.46	$4.54
$407.00	$402.00	1:2	Sep 29	-$2.97	$2.03
$398.00	$397.00	1:2	Sep 22	$0.00	$1.00
$387.00	$382.00	1:2	Oct 5	-$0.27	$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 324 found (best yield 2.85%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$398.00	Oct 30	$11.30	0.50	0.2%	2.85%	3.06%	133	37
$400.00	Oct 30	$10.35	0.48	0.7%	2.61%	3.33%	27	414
$399.00	Oct 30	$10.80	0.49	0.5%	2.72%	3.19%	1	38
$401.00	Oct 30	$9.90	0.46	1.0%	2.49%	3.46%	--	81
$402.00	Oct 30	$9.45	0.45	1.2%	2.38%	3.60%	1	85
$403.00	Oct 30	$9.05	0.44	1.5%	2.28%	3.75%	3	28
$404.00	Oct 30	$8.65	0.42	1.7%	2.18%	3.91%	1	17
$405.00	Oct 30	$8.25	0.41	2.0%	2.08%	4.06%	25	2.2K
$406.00	Oct 30	$7.85	0.40	2.2%	1.98%	4.21%	92	25
$407.00	Oct 30	$7.50	0.39	2.5%	1.89%	4.37%	1	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 76,949

Total Puts 71,081

Put/Call Ratio 0.92

Net Difference 5,868

Prior's Put/Call Breakdown

Total Calls 74,816

Total Puts 60,451

Put/Call Ratio 0.81

Net Difference 14,365

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