GLD - Options Database

GLD

SPDR Gold Shares

$397.52 -0.22%

(9/22 12:00) ◀

Tuesday, September 22, 2026 (1:00pm)

▶

◀ 9/22 13:00

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 173,858

Calls: 93,657 (54%)

Puts: 80,201 (46%)

Prior (09/18) 200,936

Calls: 112,228 (56%)

Puts: 88,708 (44%)

Current vs Prior -13.48%

Calls: -16.55% (Calls)

Puts: -9.59% (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 -62.18%

Calls: -62.69%

Puts: -61.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $39.62M

Calls: $17.68M (45%)

Puts: $21.94M (55%)

Prior (09/18) $54.97M

Calls: $37.98M (69%)

Puts: $17.00M (31%)

Current vs Prior -27.93%

Calls: -53.44%

Puts: +29.05%

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 -64.15%

Calls: -57.68%

Puts: -68.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 0.86

Prior (09/18) 0.79

Current vs Prior +8.34%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +1.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 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 0.41% | 1.03%1.03% | 1.65%1.65% | 2.79%4.33% | 7.82%

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

Current vs Prior -59.16% | -24.88%+254.19% | +20.01%-12.82% | -6.67%+1388.50% | +76.58%

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 -67.10% | -39.50%+65.37% | +0.10%+9.75% | -6.37%+621.45% | +45.42%

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 -59.16% | -24.88%+223.53% | +20.01%-13.05% | -5.88%+1259.63% | +75.19%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.24% | 9.01%

Calls: 11.25% | 10.10%

Puts: 7.23% | 7.92%

Prior 22.32% | 10.46%

Calls: 21.11% | 12.31%

Puts: 23.53% | 8.60%

Current vs Prior -58.60% | -13.86%

Prior 7-Day Avg 17.44% | 6.77%

Calls: 18.07% | 7.00%

Puts: 16.82% | 6.54%

Current vs 7-Day Avg -47.03% | +33.00%

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 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
13:00	BEARISH	BULLISH	BULLISH
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 1,060 of results (avg 4.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 30	77.60	78.10	$77.85	0.6%	--	1.00	140
$345.00	Oct 16	53.65	54.20	$53.93	1.0%	--	0.98	36
$360.00	Oct 16	38.75	39.25	$39.00	1.3%	3	0.95	565
$370.00	Oct 23	30.15	30.55	$30.35	1.3%	--	0.88	11
$373.00	Oct 23	27.50	27.90	$27.70	1.4%	2	0.86	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 30	42.75	43.10	$42.93	0.8%	1	0.89	5
$415.00	Oct 16	19.40	19.60	$19.50	1.0%	12	0.77	2.8K
$430.00	Oct 30	33.50	33.85	$33.67	1.0%	--	0.83	20
$430.00	Oct 16	32.70	33.05	$32.88	1.1%	6	0.89	942
$429.00	Oct 16	31.75	32.10	$31.93	1.1%	--	0.89	124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.60, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$398.00	Sep 22	0.28	0.33	$0.31	16.1%	6.2K	0.34	332
$397.00	Sep 22	0.75	0.84	$0.80	11.2%	4.1K	0.64	144
$406.00	Sep 23	0.14	0.17	$0.16	18.8%	81	0.07	493
$402.00	Sep 23	0.43	0.50	$0.47	14.9%	321	0.18	259
$401.00	Sep 23	0.59	0.70	$0.65	16.9%	469	0.23	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$396.00	Sep 22	0.10	0.11	$0.11	9.1%	4.8K	0.15	404
$397.00	Sep 22	0.28	0.33	$0.31	16.1%	3.7K	0.36	461
$398.00	Sep 22	0.80	0.86	$0.83	7.2%	780	0.66	429
$394.00	Sep 23	0.54	0.58	$0.56	7.1%	467	0.22	173
$395.00	Sep 23	0.71	0.83	$0.77	15.6%	313	0.28	207

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 688 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 22	77.05	78.40	$77.72	1.7%	3	1.00	2
$330.00	Sep 22	67.05	68.25	$67.65	1.8%	2	1.00	1
$335.00	Sep 22	61.85	63.40	$62.63	2.5%	2	1.00	1
$345.00	Sep 22	51.80	53.40	$52.60	3.0%	2	1.00	1
$350.00	Sep 22	47.00	48.40	$47.70	2.9%	4	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$416.00	Sep 24	17.75	19.00	$18.38	6.8%	1	1.00	2
$419.00	Sep 24	20.75	21.80	$21.28	4.9%	2	1.00	8
$420.00	Sep 24	21.75	22.95	$22.35	5.4%	2	1.00	--
$421.00	Sep 24	22.75	24.00	$23.38	5.3%	4	1.00	--
$422.00	Sep 24	23.75	24.80	$24.28	4.3%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,327 active (total vol 173.3K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$398.00	Sep 22	0.28	0.33	$0.31	16.1%	6.2K	0.34	332
$400.00	Sep 22	0.03	0.04	$0.04	25.0%	5.3K	0.05	1.3K
$399.00	Sep 22	0.09	0.11	$0.10	20.0%	4.8K	0.14	372
$397.00	Sep 22	0.75	0.84	$0.80	11.2%	4.1K	0.64	144
$405.00	Sep 25	0.77	0.84	$0.81	8.6%	2.6K	0.18	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	4.55	4.70	$4.63	3.2%	6.7K	0.34	7.5K
$375.00	Sep 22	0.00	0.01	$0.01	100.0%	6.4K	0.00	397
$366.00	Oct 16	0.72	0.76	$0.74	5.4%	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	0.10	0.11	$0.11	9.1%	4.8K	0.15	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. 614 found (best R:R 2.33, avg 4.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$339.00	$340.00	Sep 30	$0.30	$0.70	$0.30	100%	2.33	$339.30
$349.00	$350.00	Sep 30	$0.33	$0.67	$0.33	99%	2.03	$349.33
$359.00	$360.00	Sep 30	$0.38	$0.62	$0.38	99%	1.63	$359.38
$359.00	$360.00	Sep 25	$0.40	$0.60	$0.40	99%	1.50	$359.40
$371.00	$372.00	Sep 25	$0.40	$0.60	$0.40	99%	1.50	$371.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$419.00	Sep 30	$0.33	$0.67	$0.33	93%	2.03	$419.67
$420.00	$419.00	Sep 25	$0.47	$0.53	$0.47	100%	1.13	$419.53
$430.00	$429.00	Sep 25	$0.55	$0.45	$0.55	100%	0.82	$429.45
$424.00	$423.00	Oct 2	$0.53	$0.47	$0.53	93%	0.89	$423.47
$424.00	$423.00	Sep 22	$0.60	$0.40	$0.60	100%	0.67	$423.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 450 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	$0.63	$0.63	$29.37	90%	0.02	$420.63
$403.00	$404.00	Oct 16	$0.45	$0.45	$0.55	58%	0.82	$403.45
$398.00	$399.00	Sep 22	$0.21	$0.21	$0.79	66%	0.27	$398.21
$411.00	$412.00	Oct 16	$0.30	$0.30	$0.70	71%	0.43	$411.30
$400.00	$401.00	Sep 29	$0.41	$0.41	$0.59	59%	0.69	$400.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$397.00	$393.00	Oct 6	$1.75	$1.75	$2.25	52%	0.78	$395.25
$391.00	$388.00	Oct 6	$0.84	$0.84	$2.16	68%	0.39	$390.16
$397.00	$396.00	Oct 2	$0.50	$0.50	$0.50	52%	1.00	$396.50
$396.00	$395.00	Oct 9	$0.48	$0.48	$0.52	55%	0.92	$395.52
$390.00	$389.00	Oct 30	$0.40	$0.40	$0.60	63%	0.67	$389.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.22, cheapest $1.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.00	Sep 22	Sep 23	$1.28	17.2%	19.3%
$398.00	Sep 22	Sep 23	$1.23	17.4%	20.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.00	Sep 22	Sep 23	$1.17	17.2%	19.3%
$398.00	Sep 22	Sep 23	$1.19	17.4%	20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 575 found (cheapest 0.28% of stock, avg 4.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.00	Sep 22	$0.80	$0.31	$1.11	$395.89	$398.11	0.28%
$398.00	Sep 22	$0.31	$0.83	$1.14	$396.86	$399.14	0.29%
$399.00	Sep 22	$0.10	$1.55	$1.65	$397.35	$400.65	0.42%
$396.00	Sep 22	$1.69	$0.11	$1.80	$394.20	$397.80	0.45%
$395.00	Sep 22	$2.58	$0.03	$2.61	$392.39	$397.61	0.66%
$400.00	Sep 22	$0.04	$2.60	$2.64	$397.36	$402.64	0.66%
$401.00	Sep 22	$0.02	$3.40	$3.42	$397.58	$404.42	0.86%
$397.00	Sep 23	$2.08	$1.48	$3.56	$393.44	$400.56	0.90%
$398.00	Sep 23	$1.54	$2.02	$3.56	$394.44	$401.56	0.90%
$394.00	Sep 22	$3.58	$0.02	$3.60	$390.40	$397.60	0.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$396.00	Sep 22	$0.04	$0.11	$0.15	$395.85	$400.15
$399.00	$396.00	Sep 22	$0.10	$0.11	$0.21	$395.79	$399.21
$399.00	$397.00	Sep 22	$0.10	$0.31	$0.41	$396.59	$399.41
$400.00	$397.00	Sep 22	$0.04	$0.31	$0.35	$396.65	$400.35
$398.00	$396.00	Sep 22	$0.31	$0.11	$0.42	$395.58	$398.42
$398.00	$397.00	Sep 22	$0.31	$0.31	$0.62	$396.38	$398.62
$402.00	$393.00	Sep 23	$0.47	$0.38	$0.85	$392.15	$402.85
$402.00	$394.00	Sep 23	$0.47	$0.56	$1.03	$392.97	$403.03
$401.00	$393.00	Sep 23	$0.65	$0.38	$1.03	$391.97	$402.03
$401.00	$394.00	Sep 23	$0.65	$0.56	$1.21	$392.79	$402.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 1.13, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/391	404/405	Sep 30	$0.53	$0.47	44%	1.13	$390.47	$404.53
384/385	407/408	Oct 9	$0.50	$0.50	47%	1.00	$384.50	$407.50
380/381	407/408	Oct 9	$0.44	$0.56	53%	0.79	$380.56	$407.44
379/380	407/408	Oct 16	$0.50	$0.50	47%	1.00	$379.50	$407.50
392/393	404/405	Sep 30	$0.59	$0.41	37%	1.44	$392.41	$404.59
381/382	407/408	Oct 9	$0.45	$0.55	51%	0.82	$381.55	$407.45
389/390	405/406	Oct 2	$0.54	$0.46	42%	1.17	$389.46	$405.54
386/387	407/408	Oct 9	$0.53	$0.47	43%	1.13	$386.47	$407.53
377/378	407/408	Oct 9	$0.40	$0.60	56%	0.67	$377.60	$407.40
381/382	407/408	Oct 16	$0.52	$0.48	44%	1.08	$381.48	$407.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.00	$398.00	$399.00	Sep 22	$0.28	$0.72	51%	2.57
$396.00	$397.00	$398.00	Sep 23	$0.07	$0.93	18%	13.29
$398.00	$399.00	$400.00	Sep 22	$0.15	$0.85	29%	5.67
$435.00	$440.00	$445.00	Oct 30	$0.10	$4.90	5%	49.00
$435.00	$440.00	$445.00	Oct 16	$0.07	$4.93	3%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$426.00	$433.00	$440.00	Oct 23	$0.14	$6.86	7%	49.00
$397.00	$398.00	$399.00	Sep 22	$0.20	$0.80	50%	4.00
$395.00	$396.00	$397.00	Sep 22	$0.12	$0.88	31%	7.33
$397.00	$398.00	$399.00	Sep 23	$0.06	$0.94	17%	15.67
$360.00	$365.00	$370.00	Oct 30	$0.13	$4.87	6%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 574 found (best net $-1.33, 560 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$372.00	1:2	Sep 22	-$3.40	$18.60
$370.00	$384.00	1:2	Sep 28	-$0.78	$13.22
$380.00	$390.00	1:2	Oct 5	-$2.46	$7.54
$385.00	$393.00	1:2	Oct 1	-$1.41	$6.59
$384.00	$390.00	1:2	Sep 24	-$2.23	$3.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$422.00	1:2	Sep 24	-$1.33	$21.67
$407.00	$400.00	1:2	Oct 6	-$2.32	$4.68
$407.00	$402.00	1:2	Sep 29	-$2.61	$2.39
$399.00	$398.00	1:2	Sep 22	-$0.11	$0.89
$400.00	$399.00	1:2	Sep 22	-$0.50	$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 331 found (best yield 2.89%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$398.00	Oct 30	$11.50	0.51	0.1%	2.89%	3.01%	134	37
$399.00	Oct 30	$11.00	0.49	0.4%	2.77%	3.14%	1	38
$400.00	Oct 30	$10.55	0.48	0.6%	2.65%	3.28%	34	414
$401.00	Oct 30	$10.10	0.47	0.9%	2.54%	3.42%	3	81
$402.00	Oct 30	$9.65	0.46	1.1%	2.43%	3.55%	2	85
$403.00	Oct 30	$9.25	0.44	1.4%	2.33%	3.71%	4	28
$405.00	Oct 30	$8.45	0.42	1.9%	2.13%	4.01%	87	2.2K
$404.00	Oct 30	$8.80	0.43	1.6%	2.21%	3.84%	1	17
$406.00	Oct 30	$8.05	0.40	2.1%	2.03%	4.16%	92	25
$407.00	Oct 30	$7.70	0.39	2.4%	1.94%	4.32%	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 93,657

Total Puts 80,201

Put/Call Ratio 0.86

Net Difference 13,456

Prior's Put/Call Breakdown

Total Calls 112,228

Total Puts 88,708

Put/Call Ratio 0.79

Net Difference 23,520

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