GLD - Options Database

GLD

SPDR Gold Shares

$393.66 +0.50%

(9/25 15:00) ◀

Friday, September 25, 2026 (3:12pm)

▶ (9/25 15:21)

◀ 9/25 15:12 ▶

Option Volume

Detail

ℹ

Current (09/25) 216,690

Calls: 125,239 (58%)

Puts: 91,451 (42%)

Prior (09/24) 283,838

Calls: 146,129 (51%)

Puts: 137,709 (49%)

Current vs Prior -23.66%

Calls: -14.30% (Calls)

Puts: -33.59% (Puts)

Prior 7-Day Total 1,660,702

Calls: 894,506 (54%)

Puts: 766,196 (46%)

Prior 7-Day Average 276,783

Calls: 127,786 (54%)

Puts: 109,456 (46%)

Current vs Prior 7-Day Avg -21.71%

Calls: -1.99%

Puts: -16.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $51.09M

Calls: $26.99M (53%)

Puts: $24.10M (47%)

Prior (09/24) $116.03M

Calls: $20.31M (18%)

Puts: $95.71M (82%)

Current vs Prior -55.97%

Calls: +32.86%

Puts: -74.82%

Prior 7-Day Total $594.43M

Calls: $206.02M (35%)

Puts: $388.41M (65%)

Prior 7-Day Average $99.07M

Calls: $29.43M (35%)

Puts: $55.49M (65%)

Current vs Prior 7-Day Avg -48.43%

Calls: -8.30%

Puts: -56.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.73

Prior (09/24) 0.94

Current vs Prior -22.51%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -14.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25) 1,079,648

Calls: 654,257 (61%)

Puts: 425,391 (39%)

Prior (09/24) 1,081,515

Calls: 642,002 (59%)

Puts: 439,513 (41%)

Current vs Prior -0.17%

Prior 7-Day Total 9,491,847

Calls: 6,457,098 (68%)

Puts: 3,034,749 (32%)

Prior 7-Day Average 1,581,974

Calls: 1,076,183 (68%)

Puts: 505,791 (32%)

Current vs Prior 7-Day Avg -31.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/25) | Next (09/28)Expiry (09/25) | Next (09/28)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.34% | 1.07%0.34% | 1.07%0.34% | 2.23%3.81% | 6.75%

Prior 1.03% | 1.41%1.03% | 1.41%1.03% | 2.39%3.97% | 6.86%

Current vs Prior -67.49% | -23.89%-67.49% | -23.89%-67.49% | -6.86%-4.02% | -1.61%

Prior 7-Day Avg 0.82% | 1.33%0.69% | 1.44%1.24% | 2.62%2.23% | 6.14%

Current vs 7-Day Avg -59.30% | -19.03%-51.21% | -25.24%-72.91% | -14.86%+70.78% | +10.04%

Prior 7-Day Eod 1.03% | 1.41%1.03% | 1.41%1.03% | 2.39%3.97% | 6.86%

Current vs 7-Day Eod -67.49% | -23.89%-67.49% | -23.89%-67.49% | -6.86%-4.02% | -1.61%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.12% | 4.98%

Calls: 11.69% | 4.50%

Puts: 14.55% | 5.47%

Prior 8.34% | 7.18%

Calls: 8.48% | 6.42%

Puts: 8.20% | 7.94%

Current vs Prior +57.31% | -30.64%

Prior 7-Day Avg 17.45% | 7.48%

Calls: 17.14% | 7.69%

Puts: 17.76% | 7.28%

Current vs 7-Day Avg -24.82% | -33.47%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. P/C ratio dropping 23% - sentiment shifting bullish. Call-heavy open interest (654,257 calls vs 425,391 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

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

📈 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 1,092 of results (avg 4.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 28	43.50	43.85	$43.68	0.8%	4	1.00	1
$360.00	Oct 2	33.85	34.25	$34.05	1.2%	10	1.00	23
$373.00	Sep 25	20.50	20.75	$20.63	1.2%	156	1.00	119
$384.00	Oct 30	16.25	16.45	$16.35	1.2%	5	0.67	534
$375.00	Oct 30	23.00	23.30	$23.15	1.3%	--	0.79	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	26.65	26.90	$26.78	0.9%	13	0.89	1.0K
$430.00	Oct 16	36.30	36.65	$36.47	1.0%	71	0.94	711
$440.00	Oct 16	46.15	46.60	$46.38	1.0%	--	0.97	14
$428.00	Oct 30	34.75	35.15	$34.95	1.1%	2	0.88	4
$432.00	Oct 30	38.50	38.95	$38.73	1.2%	2	0.90	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.56, cheapest $0.55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$393.00	Sep 25	0.73	0.82	$0.77	11.7%	8.9K	0.78	866
$400.00	Sep 28	0.24	0.27	$0.26	11.5%	1.4K	0.10	1.2K
$399.00	Sep 28	0.32	0.38	$0.35	17.1%	305	0.14	370
$398.00	Sep 28	0.45	0.52	$0.49	14.3%	545	0.18	220
$397.00	Sep 28	0.64	0.72	$0.68	11.8%	524	0.24	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 25	0.51	0.59	$0.55	14.5%	1.3K	0.65	212
$384.00	Sep 28	0.11	0.13	$0.12	16.7%	131	0.05	110
$388.00	Sep 28	0.30	0.36	$0.33	18.2%	456	0.13	316
$387.00	Sep 28	0.23	0.28	$0.26	19.2%	248	0.10	113
$389.00	Sep 28	0.44	0.47	$0.45	6.7%	764	0.17	319

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 641 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 25	67.80	69.10	$68.45	1.9%	1	1.00	1
$330.00	Sep 25	62.75	64.05	$63.40	2.1%	--	1.00	12
$335.00	Sep 25	57.75	59.05	$58.40	2.2%	14	1.00	25
$345.00	Sep 25	47.55	49.25	$48.40	3.5%	2	1.00	9
$346.00	Sep 25	46.65	48.05	$47.35	3.0%	10	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Sep 25	41.15	42.15	$41.65	2.4%	77	1.00	6
$416.00	Sep 25	22.15	23.10	$22.63	4.2%	116	1.00	4
$417.00	Sep 25	23.00	24.20	$23.60	5.1%	167	1.00	2
$418.00	Sep 25	24.00	25.10	$24.55	4.5%	141	1.00	2
$419.00	Sep 25	25.15	25.70	$25.42	2.2%	77	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,431 active (total vol 212.5K, top 11.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 25	0.18	0.22	$0.20	20.0%	11.2K	0.35	671
$395.00	Sep 25	0.03	0.05	$0.04	50.0%	11.2K	0.09	6.4K
$393.00	Sep 25	0.73	0.82	$0.77	11.7%	8.9K	0.78	866
$400.00	Oct 2	1.82	1.89	$1.86	3.8%	6.1K	0.28	1.5K
$393.00	Sep 28	2.17	2.27	$2.22	4.5%	4.4K	0.55	251

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Sep 25	0.02	0.03	$0.03	33.3%	7.2K	0.06	713
$390.00	Sep 25	0.00	0.01	$0.01	100.0%	6.5K	0.01	10.3K
$393.00	Sep 25	0.10	0.14	$0.12	33.3%	3.5K	0.23	318
$381.00	Sep 30	0.24	0.26	$0.25	8.0%	3.3K	0.07	337
$350.00	Oct 2	0.05	0.07	$0.06	33.3%	3.0K	0.01	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 8.2%, max 8.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$393.00	Sep 25	Nov 6	20.8%	19.1%	8.8%	8.9K	871
$394.00	Sep 25	Nov 6	20.6%	19.1%	7.7%	11.2K	674

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$393.00	Sep 25	Nov 6	20.8%	19.1%	8.8%	3.5K	318
$394.00	Sep 25	Nov 6	20.6%	19.1%	7.7%	1.4K	212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 595 found (best R:R 1.00, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$373.00	$374.00	Sep 30	$0.50	$0.50	$0.50	100%	1.00	$373.50
$358.00	$359.00	Oct 16	$0.65	$0.35	$0.65	94%	0.54	$358.65
$440.00	$445.00	Nov 6	$0.25	$4.75	$0.25	9%	19.00	$440.25
$435.00	$440.00	Nov 6	$0.34	$4.66	$0.34	11%	13.71	$435.34
$422.00	$431.00	Oct 7	$0.12	$8.88	$0.12	5%	74.00	$422.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$434.00	$433.00	Oct 30	$0.50	$0.50	$0.50	91%	1.00	$433.50
$375.00	$370.00	Oct 6	$0.17	$4.83	$0.17	8%	28.41	$374.83
$355.00	$350.00	Oct 23	$0.12	$4.88	$0.12	5%	40.67	$354.88
$345.00	$330.00	Nov 6	$0.35	$14.65	$0.35	5%	41.86	$344.65
$350.00	$345.00	Nov 6	$0.19	$4.81	$0.19	7%	25.32	$349.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 459 found (best R:R 0.02, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$394.00	$395.00	Oct 8	$0.55	$0.55	$0.45	51%	1.22	$394.55
$398.00	$399.00	Oct 8	$0.42	$0.42	$0.58	62%	0.72	$398.42
$396.00	$397.00	Oct 16	$0.50	$0.50	$0.50	54%	1.00	$396.50
$398.00	$399.00	Oct 30	$0.48	$0.48	$0.52	55%	0.92	$398.48
$394.00	$395.00	Oct 23	$0.53	$0.53	$0.47	50%	1.13	$394.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$376.00	$340.00	Oct 7	$0.60	$0.60	$35.40	90%	0.02	$375.40
$386.00	$385.00	Oct 23	$0.38	$0.38	$0.62	66%	0.61	$385.62
$392.00	$391.00	Oct 30	$0.50	$0.50	$0.50	54%	1.00	$391.50
$379.00	$378.00	Oct 23	$0.26	$0.26	$0.74	77%	0.35	$378.74
$393.00	$392.00	Oct 23	$0.50	$0.50	$0.50	52%	1.00	$392.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.48, cheapest $1.46)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$394.00	Sep 25	Sep 28	$1.50	20.6%	13.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$394.00	Sep 25	Sep 28	$1.46	20.6%	13.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 553 found (cheapest 0.19% of stock, avg 4.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$394.00	Sep 25	$0.20	$0.55	$0.75	$393.25	$394.75	0.19%
$393.00	Sep 25	$0.77	$0.12	$0.89	$392.11	$393.89	0.23%
$395.00	Sep 25	$0.04	$1.46	$1.50	$393.50	$396.50	0.38%
$392.00	Sep 25	$1.67	$0.03	$1.70	$390.30	$393.70	0.43%
$396.00	Sep 25	$0.02	$2.38	$2.40	$393.60	$398.40	0.61%
$391.00	Sep 25	$2.70	$0.01	$2.71	$388.29	$393.71	0.69%
$390.00	Sep 25	$3.50	$0.01	$3.51	$386.49	$393.51	0.89%
$397.00	Sep 25	$0.02	$3.47	$3.49	$393.51	$400.49	0.89%
$394.00	Sep 28	$1.70	$2.01	$3.71	$390.29	$397.71	0.94%
$393.00	Sep 28	$2.22	$1.54	$3.76	$389.24	$396.76	0.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.02% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$392.00	Sep 25	$0.04	$0.03	$0.07	$391.93	$395.07
$395.00	$393.00	Sep 25	$0.04	$0.12	$0.16	$392.84	$395.16
$394.00	$392.00	Sep 25	$0.20	$0.03	$0.23	$391.77	$394.23
$394.00	$393.00	Sep 25	$0.20	$0.12	$0.32	$392.68	$394.32
$398.00	$389.00	Sep 28	$0.49	$0.45	$0.94	$388.06	$398.94
$398.00	$390.00	Sep 28	$0.49	$0.62	$1.11	$388.89	$399.11
$397.00	$389.00	Sep 28	$0.68	$0.45	$1.13	$387.87	$398.13
$397.00	$390.00	Sep 28	$0.68	$0.62	$1.30	$388.70	$398.30
$398.00	$391.00	Sep 28	$0.49	$0.85	$1.34	$389.66	$399.34
$396.00	$389.00	Sep 28	$0.94	$0.45	$1.39	$387.61	$397.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 1.44, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
382/383	402/403	Oct 16	$0.59	$0.41	40%	1.44	$382.41	$402.59
385/386	402/403	Oct 6	$0.50	$0.50	48%	1.00	$385.50	$402.50
385/386	399/400	Oct 6	$0.58	$0.42	40%	1.38	$385.42	$399.58
380/381	402/403	Oct 16	$0.55	$0.45	43%	1.22	$380.45	$402.55
381/382	402/403	Oct 6	$0.40	$0.60	57%	0.67	$381.60	$402.40
381/382	399/400	Oct 6	$0.48	$0.52	49%	0.92	$381.52	$399.48
385/386	400/401	Oct 6	$0.54	$0.46	43%	1.17	$385.46	$400.54
373/374	402/403	Oct 16	$0.45	$0.55	52%	0.82	$373.55	$402.45
379/380	401/402	Oct 9	$0.46	$0.54	51%	0.85	$379.54	$401.46
375/376	402/403	Oct 16	$0.47	$0.53	50%	0.89	$375.53	$402.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 2.03, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.00	$393.00	$394.00	Sep 25	$0.33	$0.67	62%	2.03
$393.00	$394.00	$395.00	Sep 25	$0.41	$0.59	69%	1.44
$394.00	$395.00	$396.00	Sep 25	$0.14	$0.86	32%	6.14
$435.00	$440.00	$445.00	Oct 30	$0.07	$4.93	3%	70.43
$440.00	$445.00	$450.00	Oct 30	$0.05	$4.95	2%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.00	$393.00	$394.00	Sep 25	$0.34	$0.66	60%	1.94
$391.00	$392.00	$393.00	Sep 25	$0.07	$0.93	22%	13.29
$350.00	$355.00	$360.00	Oct 30	$0.06	$4.94	4%	82.33
$407.00	$410.00	$413.00	Nov 6	$0.07	$2.93	7%	41.86
$360.00	$365.00	$370.00	Nov 6	$0.16	$4.84	7%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 583 found (best net $-3.42, 563 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 28	-$3.42	$16.58
$375.00	$385.00	1:2	Oct 1	-$0.25	$9.75
$383.00	$391.00	1:2	Oct 8	-$1.47	$6.53
$377.00	$385.00	1:2	Oct 5	-$3.40	$4.60
$385.00	$389.00	1:2	Sep 29	-$2.11	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$428.00	$414.00	1:2	Oct 6	-$6.80	$7.20
$410.00	$400.00	1:2	Oct 7	-$0.48	$9.52
$400.00	$393.00	1:2	Oct 8	-$0.82	$6.18
$450.00	$430.00	1:2	Oct 2	-$17.62	$2.38
$398.00	$393.00	1:2	Oct 6	-$1.56	$3.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 329 found (best yield 2.97%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$394.00	Nov 6	$11.70	0.51	0.1%	2.97%	3.06%	9	3
$395.00	Nov 6	$11.20	0.49	0.3%	2.85%	3.19%	12	102
$396.00	Nov 6	$10.70	0.48	0.6%	2.72%	3.31%	20	3
$397.00	Nov 6	$10.25	0.47	0.8%	2.60%	3.45%	13	20
$398.00	Nov 6	$9.80	0.46	1.1%	2.49%	3.59%	5	8
$399.00	Nov 6	$9.35	0.44	1.4%	2.38%	3.73%	4	14
$400.00	Nov 6	$8.95	0.43	1.6%	2.27%	3.88%	26	231
$401.00	Nov 6	$8.55	0.42	1.9%	2.17%	4.04%	22	39
$402.00	Nov 6	$8.15	0.41	2.1%	2.07%	4.19%	--	53
$403.00	Nov 6	$7.80	0.39	2.4%	1.98%	4.35%	--	21

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 125,239

Total Puts 91,451

Put/Call Ratio 0.73

Net Difference 33,788

Prior's Put/Call Breakdown

Total Calls 146,129

Total Puts 137,709

Put/Call Ratio 0.94

Net Difference 8,420

Prior 7-Day Put/Call Summary

Total Calls 894,506

Total Puts 766,196

Average Put/Call Ratio 0.85

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