GLD - Options Database

GLD

SPDR Gold Shares

$370.61 -2.20%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 15:00)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 181,710

Calls: 101,497 (56%)

Puts: 80,213 (44%)

Prior (10/21) 82,073

Calls: 54,137 (66%)

Puts: 27,936 (34%)

Current vs Prior +121.40%

Calls: +87.48% (Calls)

Puts: +187.13% (Puts)

Prior 7-Day Total 1,126,839

Calls: 675,518 (60%)

Puts: 451,321 (40%)

Prior 7-Day Average 160,977

Calls: 96,502 (60%)

Puts: 64,474 (40%)

Current vs Prior 7-Day Avg +12.88%

Calls: +5.18%

Puts: +24.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $68.65M

Calls: $17.03M (25%)

Puts: $51.62M (75%)

Prior (10/21) $29.00M

Calls: $7.43M (26%)

Puts: $21.57M (74%)

Current vs Prior +136.75%

Calls: +129.29%

Puts: +139.31%

Prior 7-Day Total $396.09M

Calls: $129.88M (33%)

Puts: $266.21M (67%)

Prior 7-Day Average $56.58M

Calls: $18.55M (33%)

Puts: $38.03M (67%)

Current vs Prior 7-Day Avg +21.31%

Calls: -8.23%

Puts: +35.73%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 0.79

Prior (10/21) 0.52

Current vs Prior +53.15%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +15.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 1,236,159

Calls: 706,726 (57%)

Puts: 529,433 (43%)

Prior (10/21) 1,234,045

Calls: 711,169 (58%)

Puts: 522,876 (42%)

Current vs Prior +0.17%

Prior 7-Day Total 10,356,332

Calls: 6,032,867 (58%)

Puts: 4,323,465 (42%)

Prior 7-Day Average 1,479,476

Calls: 861,838 (58%)

Puts: 617,637 (42%)

Current vs Prior 7-Day Avg -16.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/22) | Next (10/23)Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 0.44% | 1.12%1.12% | 2.19%1.12% | 2.74%4.89% | 6.73%

Prior 0.47% | 0.92%0.47% | 1.24%1.24% | 2.54%0.47% | 4.62%

Current vs Prior -5.89% | +21.81%+138.15% | +76.31%-10.00% | +7.66%+940.39% | +45.68%

Prior 7-Day Avg 0.88% | 1.31%0.69% | 1.47%1.56% | 2.65%0.85% | 5.13%

Current vs 7-Day Avg -49.45% | -14.51%+62.83% | +48.90%-28.40% | +3.26%+473.29% | +31.31%

Prior 7-Day Eod 0.47% | 0.92%0.90% | 1.46%1.46% | 2.73%0.29% | 4.77%

Current vs 7-Day Eod -5.89% | +21.81%+24.74% | +50.08%-23.39% | +0.41%+1579.33% | +41.06%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.00% | 4.13%

Calls: 9.89% | 3.62%

Puts: 4.11% | 4.64%

Prior 7.88% | 9.05%

Calls: 7.61% | 3.91%

Puts: 8.14% | 14.20%

Current vs Prior -11.17% | -54.36%

Prior 7-Day Avg 11.51% | 6.78%

Calls: 9.52% | 5.03%

Puts: 13.50% | 8.53%

Current vs 7-Day Avg -39.18% | -39.09%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($51.62M) vs calls ($17.03M). Massive premium surge with dollar volume up 137% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. P/C ratio rising 53% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	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 826 of results (avg 5.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	9.70	9.80	$9.75	1.0%	220	0.53	305
$372.00	Nov 20	8.65	8.75	$8.70	1.1%	134	0.49	19
$375.00	Nov 20	7.25	7.35	$7.30	1.4%	754	0.44	5.8K
$335.00	Nov 20	37.35	37.95	$37.65	1.6%	--	0.93	29
$373.00	Nov 27	9.10	9.25	$9.18	1.6%	30	0.48	199

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 20	10.45	10.55	$10.50	1.0%	321	0.56	5.2K
$360.00	Nov 20	4.25	4.30	$4.28	1.2%	614	0.30	9.5K
$365.00	Oct 30	2.51	2.54	$2.53	1.2%	642	0.31	1.4K
$370.00	Nov 20	7.90	8.00	$7.95	1.3%	418	0.47	4.8K
$375.00	Oct 30	7.00	7.10	$7.05	1.4%	470	0.63	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.56, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$371.00	Oct 22	0.33	0.36	$0.35	8.6%	5.0K	0.41	16
$370.00	Oct 22	0.86	0.95	$0.91	9.9%	4.2K	0.70	60
$378.00	Oct 23	0.12	0.14	$0.13	15.4%	348	0.06	437
$377.00	Oct 23	0.18	0.21	$0.20	15.0%	1.0K	0.09	234
$376.00	Oct 23	0.27	0.29	$0.28	7.1%	486	0.12	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 22	0.26	0.31	$0.29	17.2%	4.9K	0.30	310
$371.00	Oct 22	0.71	0.74	$0.73	4.1%	2.1K	0.59	279
$364.00	Oct 23	0.26	0.31	$0.29	17.2%	545	0.11	248
$365.00	Oct 23	0.37	0.39	$0.38	5.3%	14.3K	0.14	2.6K
$366.00	Oct 23	0.48	0.51	$0.50	6.0%	174	0.17	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 583 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 26	59.50	61.40	$60.45	3.1%	2	1.00	--
$315.00	Oct 26	54.40	56.45	$55.43	3.7%	2	1.00	--
$330.00	Oct 26	39.45	41.35	$40.40	4.7%	2	1.00	--
$345.00	Oct 26	24.50	26.45	$25.48	7.7%	--	1.00	10
$300.00	Oct 22	69.35	71.35	$70.35	2.8%	42	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 22	4.10	4.90	$4.50	17.8%	358	1.00	664
$376.00	Oct 22	5.05	5.65	$5.35	11.2%	133	1.00	380
$377.00	Oct 22	6.10	6.70	$6.40	9.4%	223	1.00	439
$378.00	Oct 22	6.95	8.50	$7.73	20.1%	346	1.00	452
$379.00	Oct 22	7.95	9.25	$8.60	15.1%	141	1.00	337

Most actively traded options today. High liquidity = easy entry/exit. 1,313 active (total vol 178.1K, top 14.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.00	Oct 22	0.10	0.14	$0.12	33.3%	6.4K	0.17	45
$373.00	Oct 22	0.03	0.04	$0.04	25.0%	6.3K	0.07	78
$371.00	Oct 22	0.33	0.36	$0.35	8.6%	5.0K	0.41	16
$370.00	Oct 22	0.86	0.95	$0.91	9.9%	4.2K	0.70	60
$372.00	Oct 23	1.18	1.25	$1.21	5.8%	4.0K	0.39	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 23	0.37	0.39	$0.38	5.3%	14.3K	0.14	2.6K
$370.00	Oct 22	0.26	0.31	$0.29	17.2%	4.9K	0.30	310
$350.00	Nov 20	2.21	2.25	$2.23	1.8%	3.1K	0.17	15.4K
$371.00	Oct 22	0.71	0.74	$0.73	4.1%	2.1K	0.59	279
$372.00	Oct 22	1.35	1.57	$1.46	15.1%	1.9K	0.83	360

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 19.8%, max 23.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.00	Oct 22	Dec 4	23.6%	19.1%	23.9%	6.4K	45
$371.00	Oct 22	Nov 27	22.4%	19.0%	17.9%	5.0K	31
$370.00	Oct 22	Dec 4	22.6%	19.2%	17.7%	4.2K	60

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.00	Oct 22	Dec 4	23.6%	19.1%	23.9%	1.9K	360
$371.00	Oct 22	Nov 27	22.4%	19.0%	17.9%	2.2K	292
$370.00	Oct 22	Dec 4	22.6%	19.2%	17.7%	4.9K	310

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 559 found (best R:R 6.14, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$425.00	Nov 27	$0.12	$4.88	$0.12	5%	40.67	$420.12
$392.00	$395.00	Dec 4	$0.55	$2.45	$0.55	24%	4.45	$392.55
$394.00	$399.00	Nov 3	$0.13	$4.87	$0.13	6%	37.46	$394.13
$389.00	$390.00	Nov 27	$0.15	$0.85	$0.15	25%	5.67	$389.15
$395.00	$400.00	Nov 4	$0.18	$4.82	$0.18	8%	26.78	$395.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$378.00	$377.00	Nov 6	$0.14	$0.86	$0.14	66%	6.14	$377.86
$393.00	$392.00	Oct 30	$0.48	$0.52	$0.48	94%	1.08	$392.52
$384.00	$383.00	Oct 26	$0.50	$0.50	$0.50	95%	1.00	$383.50
$383.00	$382.00	Oct 23	$0.57	$0.43	$0.57	100%	0.75	$382.43
$383.00	$382.00	Nov 4	$0.35	$0.65	$0.35	78%	1.86	$382.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 396 found (best R:R 0.87, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$373.00	$375.00	Nov 5	$0.93	$0.93	$1.07	55%	0.87	$373.93
$373.00	$374.00	Nov 2	$0.50	$0.50	$0.50	56%	1.00	$373.50
$371.00	$372.00	Oct 27	$0.54	$0.54	$0.46	51%	1.17	$371.54
$379.00	$380.00	Nov 5	$0.36	$0.36	$0.64	69%	0.56	$379.36
$373.00	$374.00	Nov 27	$0.53	$0.53	$0.47	52%	1.13	$373.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Oct 26	$1.47	$1.47	$3.53	54%	0.42	$368.53
$345.00	$320.00	Nov 2	$0.31	$0.31	$24.69	95%	0.01	$344.69
$370.00	$369.00	Nov 6	$0.50	$0.50	$0.50	53%	1.00	$369.50
$370.00	$369.00	Nov 20	$0.50	$0.50	$0.50	52%	1.00	$369.50
$369.00	$368.00	Oct 30	$0.45	$0.45	$0.55	56%	0.82	$368.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.26, cheapest $1.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Oct 22	Oct 23	$1.30	22.6%	22.4%
$371.00	Oct 22	Oct 23	$1.32	22.4%	22.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Oct 22	Oct 23	$1.20	22.6%	22.4%
$371.00	Oct 22	Oct 23	$1.21	22.4%	22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 462 found (cheapest 0.29% of stock, avg 4.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$371.00	Oct 22	$0.35	$0.73	$1.08	$369.92	$372.08	0.29%
$370.00	Oct 22	$0.91	$0.29	$1.20	$368.80	$371.20	0.32%
$372.00	Oct 22	$0.12	$1.46	$1.58	$370.42	$373.58	0.43%
$369.00	Oct 22	$1.78	$0.10	$1.88	$367.12	$370.88	0.51%
$373.00	Oct 22	$0.04	$2.45	$2.49	$370.51	$375.49	0.67%
$368.00	Oct 22	$2.70	$0.04	$2.74	$365.26	$370.74	0.74%
$374.00	Oct 22	$0.03	$3.38	$3.41	$370.59	$377.41	0.92%
$367.00	Oct 22	$3.53	$0.02	$3.55	$363.45	$370.55	0.96%
$371.00	Oct 23	$1.67	$1.94	$3.61	$367.39	$374.61	0.97%
$372.00	Oct 23	$1.21	$2.42	$3.63	$368.37	$375.63	0.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 364 found (cheapest 0.02% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$373.00	$368.00	Oct 22	$0.04	$0.04	$0.08	$367.92	$373.08
$373.00	$369.00	Oct 22	$0.04	$0.10	$0.14	$368.86	$373.14
$372.00	$368.00	Oct 22	$0.12	$0.04	$0.16	$367.84	$372.16
$372.00	$369.00	Oct 22	$0.12	$0.10	$0.22	$368.78	$372.22
$373.00	$370.00	Oct 22	$0.04	$0.29	$0.33	$369.67	$373.33
$372.00	$370.00	Oct 22	$0.12	$0.29	$0.41	$369.59	$372.41
$371.00	$369.00	Oct 22	$0.35	$0.10	$0.45	$368.55	$371.45
$371.00	$368.00	Oct 22	$0.35	$0.04	$0.39	$367.61	$371.39
$371.00	$370.00	Oct 22	$0.35	$0.29	$0.64	$369.36	$371.64
$379.00	$360.00	Oct 26	$0.38	$0.35	$0.73	$359.27	$379.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 1.94, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
364/365	379/380	Nov 5	$0.66	$0.34	34%	1.94	$364.34	$379.66
363/364	380/381	Nov 6	$0.64	$0.36	36%	1.78	$363.36	$380.64
362/363	377/378	Oct 30	$0.57	$0.43	43%	1.33	$362.43	$377.57
362/363	379/380	Oct 30	$0.51	$0.49	48%	1.04	$362.49	$379.51
362/363	376/377	Oct 30	$0.59	$0.41	40%	1.44	$362.41	$376.59
364/365	381/382	Nov 5	$0.60	$0.40	39%	1.50	$364.40	$381.60
363/364	378/379	Nov 6	$0.66	$0.34	32%	1.94	$363.34	$378.66
360/361	381/382	Nov 13	$0.60	$0.40	38%	1.50	$360.40	$381.60
362/363	380/381	Oct 30	$0.47	$0.53	51%	0.89	$362.53	$380.47
361/362	376/377	Oct 29	$0.53	$0.47	45%	1.13	$361.47	$376.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 2.97, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 26	$0.72	$4.28	36%	5.94
$368.00	$369.00	$370.00	Oct 22	$0.05	$0.95	25%	19.00
$350.00	$355.00	$360.00	Nov 13	$0.29	$4.71	13%	16.24
$335.00	$340.00	$345.00	Nov 20	$0.09	$4.91	6%	54.56
$371.00	$372.00	$373.00	Oct 22	$0.15	$0.85	34%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 26	$1.26	$3.74	53%	2.97
$350.00	$355.00	$360.00	Oct 27	$0.09	$4.91	8%	54.56
$360.00	$365.00	$370.00	Oct 26	$0.97	$4.03	36%	4.15
$355.00	$360.00	$365.00	Oct 26	$0.34	$4.66	16%	13.71
$345.00	$350.00	$355.00	Oct 29	$0.09	$4.91	6%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 556 found (best net $-5.55, 531 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$340.00	1:2	Oct 23	-$5.55	$19.45
$350.00	$360.00	1:2	Oct 26	-$1.33	$8.67
$330.00	$345.00	1:2	Oct 26	-$10.56	$4.44
$360.00	$367.00	1:2	Nov 3	-$2.56	$4.44
$360.00	$365.00	1:2	Oct 26	-$2.36	$2.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$419.00	$396.00	1:2	Nov 3	-$2.85	$20.15
$396.00	$383.00	1:2	Nov 4	-$1.87	$11.13
$394.00	$385.00	1:2	Oct 28	-$5.34	$3.66
$365.00	$360.00	1:2	Oct 28	-$0.08	$4.92
$365.00	$360.00	1:2	Nov 2	-$0.49	$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 347 found (best yield 2.86%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$372.00	Dec 4	$10.60	0.49	0.4%	2.86%	3.24%	4	--
$373.00	Dec 4	$10.10	0.48	0.6%	2.73%	3.37%	11	--
$374.00	Dec 4	$9.60	0.47	0.9%	2.59%	3.51%	1	--
$375.00	Dec 4	$9.15	0.45	1.2%	2.47%	3.65%	1	--
$376.00	Dec 4	$8.70	0.44	1.4%	2.35%	3.80%	1	--
$379.00	Dec 4	$7.50	0.40	2.3%	2.02%	4.29%	3	--
$378.00	Dec 4	$7.80	0.41	2.0%	2.10%	4.10%	2	--
$380.00	Dec 4	$7.10	0.39	2.5%	1.92%	4.45%	25	--
$371.00	Nov 27	$10.05	0.51	0.1%	2.71%	2.82%	50	15
$373.00	Nov 27	$9.10	0.48	0.6%	2.46%	3.10%	30	199

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 101,497

Total Puts 80,213

Put/Call Ratio 0.79

Net Difference 21,284

Prior's Put/Call Breakdown

Total Calls 54,137

Total Puts 27,936

Put/Call Ratio 0.52

Net Difference 26,201

Prior 7-Day Put/Call Summary

Total Calls 675,518

Total Puts 451,321

Average Put/Call Ratio 0.68

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