GLD - Options Database

GLD

SPDR Gold Shares

$393.53 +0.47%

(9/25 15:12) ◀

Friday, September 25, 2026 (3:21pm)

▶ (9/25 16:00)

◀ 9/25 15:21 ▶

Option Volume

Detail

ℹ

Current (09/25) 220,186

Calls: 127,530 (58%)

Puts: 92,656 (42%)

Prior (09/24) 283,838

Calls: 146,129 (51%)

Puts: 137,709 (49%)

Current vs Prior -22.43%

Calls: -12.73% (Calls)

Puts: -32.72% (Puts)

Prior 7-Day Total 1,877,392

Calls: 1,019,745 (54%)

Puts: 857,647 (46%)

Prior 7-Day Average 268,198

Calls: 145,677 (54%)

Puts: 122,521 (46%)

Current vs Prior 7-Day Avg -17.90%

Calls: -12.46%

Puts: -24.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $51.64M

Calls: $27.41M (53%)

Puts: $24.23M (47%)

Prior (09/24) $116.03M

Calls: $20.31M (18%)

Puts: $95.71M (82%)

Current vs Prior -55.49%

Calls: +34.93%

Puts: -74.69%

Prior 7-Day Total $645.52M

Calls: $233.01M (36%)

Puts: $412.51M (64%)

Prior 7-Day Average $92.22M

Calls: $33.29M (36%)

Puts: $58.93M (64%)

Current vs Prior 7-Day Avg -44.00%

Calls: -17.65%

Puts: -58.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.73

Prior (09/24) 0.94

Current vs Prior -22.90%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -12.97%

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 10,571,495

Calls: 7,111,355 (67%)

Puts: 3,460,140 (33%)

Prior 7-Day Average 1,510,213

Calls: 1,015,907 (67%)

Puts: 494,305 (33%)

Current vs Prior 7-Day Avg -28.51%

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 0.32% | 1.08%0.32% | 1.08%0.32% | 2.24%3.84% | 6.77%

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

Current vs Prior -68.96% | -23.69%-68.95% | -23.69%-68.95% | -6.62%-3.41% | -1.28%

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 -61.14% | -18.81%-53.41% | -25.03%-74.13% | -14.64%+71.87% | +10.41%

Prior 7-Day Eod 0.34% | 1.07%1.03% | 1.41%1.03% | 2.39%3.97% | 6.86%

Current vs 7-Day Eod -4.51% | +0.27%-68.95% | -23.69%-68.95% | -6.62%-3.41% | -1.28%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.02% | 4.71%

Calls: 16.92% | 4.65%

Puts: 13.11% | 4.78%

Prior 8.34% | 7.18%

Calls: 8.48% | 6.42%

Puts: 8.20% | 7.94%

Current vs Prior +80.10% | -34.40%

Prior 7-Day Avg 16.83% | 7.13%

Calls: 17.14% | 7.69%

Puts: 17.76% | 7.28%

Current vs 7-Day Avg -10.77% | -33.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% 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 1,058 of results (avg 5.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 28	43.40	43.80	$43.60	0.9%	4	1.00	1
$360.00	Oct 30	36.00	36.50	$36.25	1.4%	--	0.91	29
$395.00	Oct 16	6.90	7.00	$6.95	1.4%	525	0.48	3.4K
$402.00	Oct 30	6.85	6.95	$6.90	1.4%	14	0.39	103
$403.00	Oct 30	6.50	6.60	$6.55	1.5%	70	0.38	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 6	32.55	32.90	$32.72	1.1%	2	0.83	--
$431.00	Nov 6	38.00	38.45	$38.23	1.2%	1	0.86	--
$417.00	Oct 30	25.05	25.35	$25.20	1.2%	--	0.79	26
$428.00	Nov 6	35.25	35.70	$35.48	1.3%	11	0.85	--
$420.00	Oct 23	27.05	27.40	$27.23	1.3%	1	0.86	9

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.56, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 25	0.13	0.15	$0.14	14.3%	11.5K	0.28	671
$393.00	Sep 25	0.59	0.70	$0.65	16.9%	9.1K	0.75	866
$400.00	Sep 28	0.24	0.28	$0.26	15.4%	1.4K	0.11	1.2K
$399.00	Sep 28	0.34	0.36	$0.35	5.7%	320	0.14	370
$398.00	Sep 28	0.46	0.52	$0.49	12.2%	562	0.18	220

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 25	0.57	0.65	$0.61	13.1%	1.4K	0.72	212
$387.00	Sep 28	0.24	0.28	$0.26	15.4%	248	0.10	113
$389.00	Sep 28	0.45	0.49	$0.47	8.5%	772	0.18	319
$390.00	Sep 28	0.62	0.67	$0.65	7.7%	382	0.23	146
$391.00	Sep 28	0.80	0.92	$0.86	14.0%	1.1K	0.29	146

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 640 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	69.75	$68.78	2.8%	1	1.00	1
$330.00	Sep 25	62.75	64.75	$63.75	3.1%	--	1.00	12
$335.00	Sep 25	57.75	59.75	$58.75	3.4%	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	48.70	$47.68	4.3%	10	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 2	25.90	26.90	$26.40	3.8%	1	1.00	30
$430.00	Oct 2	35.00	38.00	$36.50	8.2%	--	1.00	76
$450.00	Oct 2	55.90	56.95	$56.43	1.9%	12	1.00	--
$450.00	Oct 16	55.45	57.55	$56.50	3.7%	1	1.00	--
$465.00	Oct 16	69.55	73.30	$71.43	5.2%	--	1.00	20

Most actively traded options today. High liquidity = easy entry/exit. 1,438 active (total vol 216.0K, top 11.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 25	0.13	0.15	$0.14	14.3%	11.5K	0.28	671
$395.00	Sep 25	0.03	0.04	$0.04	25.0%	11.4K	0.08	6.4K
$393.00	Sep 25	0.59	0.70	$0.65	16.9%	9.1K	0.75	866
$400.00	Oct 2	1.82	1.87	$1.85	2.7%	6.2K	0.28	1.5K
$393.00	Sep 28	2.10	2.20	$2.15	4.7%	4.5K	0.54	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	0.11	0.14	$0.13	23.1%	3.8K	0.26	318
$381.00	Sep 30	0.24	0.26	$0.25	8.0%	3.4K	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 5.7%, max 5.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$393.00	Sep 25	Nov 6	20.5%	19.4%	5.8%	9.2K	871
$394.00	Sep 25	Nov 6	20.4%	19.4%	5.6%	11.5K	674

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$393.00	Sep 25	Nov 6	20.5%	19.4%	5.8%	3.9K	318
$394.00	Sep 25	Nov 6	20.4%	19.4%	5.6%	1.5K	212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 619 found (best R:R 0.52, avg 4.34)

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
$362.00	$363.00	Oct 16	$0.50	$0.50	$0.50	94%	1.00	$362.50
$349.00	$350.00	Sep 30	$0.60	$0.40	$0.60	100%	0.67	$349.60
$378.00	$379.00	Sep 25	$0.63	$0.37	$0.63	100%	0.59	$378.63
$319.00	$320.00	Sep 30	$0.65	$0.35	$0.65	100%	0.54	$319.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$418.00	Oct 9	$1.32	$0.68	$1.32	93%	0.52	$418.68
$429.00	$428.00	Oct 16	$0.52	$0.48	$0.52	93%	0.92	$428.48
$375.00	$370.00	Oct 6	$0.17	$4.83	$0.17	8%	28.41	$374.83
$397.00	$396.00	Sep 28	$0.65	$0.35	$0.65	76%	0.54	$396.35
$400.00	$393.00	Oct 8	$4.00	$3.00	$4.00	66%	0.75	$396.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 472 found (best R:R 0.02, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$401.00	Oct 30	$0.50	$0.50	$0.50	58%	1.00	$400.50
$404.00	$405.00	Oct 30	$0.42	$0.42	$0.58	64%	0.72	$404.42
$394.00	$395.00	Oct 16	$0.55	$0.55	$0.45	50%	1.22	$394.55
$398.00	$399.00	Oct 30	$0.50	$0.50	$0.50	55%	1.00	$398.50
$403.00	$404.00	Nov 6	$0.44	$0.44	$0.56	60%	0.79	$403.44

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
$392.00	$391.00	Oct 30	$0.50	$0.50	$0.50	54%	1.00	$391.50
$389.00	$388.00	Nov 6	$0.45	$0.45	$0.55	59%	0.82	$388.55
$382.00	$381.00	Oct 23	$0.30	$0.30	$0.70	72%	0.43	$381.70
$390.00	$389.00	Oct 16	$0.43	$0.43	$0.57	59%	0.75	$389.57

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 550 found (cheapest 0.19% of stock, avg 4.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$394.00	Sep 25	$0.14	$0.61	$0.75	$393.25	$394.75	0.19%
$393.00	Sep 25	$0.65	$0.13	$0.78	$392.22	$393.78	0.20%
$395.00	Sep 25	$0.04	$1.49	$1.53	$393.47	$396.53	0.39%
$392.00	Sep 25	$1.55	$0.03	$1.58	$390.42	$393.58	0.40%
$396.00	Sep 25	$0.02	$2.30	$2.32	$393.68	$398.32	0.59%
$391.00	Sep 25	$2.70	$0.01	$2.71	$388.29	$393.71	0.69%
$397.00	Sep 25	$0.02	$3.40	$3.42	$393.58	$400.42	0.87%
$390.00	Sep 25	$3.72	$0.01	$3.73	$386.27	$393.73	0.95%
$393.00	Sep 28	$2.15	$1.59	$3.74	$389.26	$396.74	0.95%
$394.00	Sep 28	$1.67	$2.09	$3.76	$390.24	$397.76	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 2.23%)

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	$0.13	$0.17	$392.83	$395.17
$394.00	$392.00	Sep 25	$0.14	$0.03	$0.17	$391.83	$394.17
$394.00	$393.00	Sep 25	$0.14	$0.13	$0.27	$392.73	$394.27
$398.00	$389.00	Sep 28	$0.49	$0.47	$0.96	$388.04	$398.96
$398.00	$390.00	Sep 28	$0.49	$0.65	$1.14	$388.86	$399.14
$397.00	$389.00	Sep 28	$0.68	$0.47	$1.15	$387.85	$398.15
$397.00	$390.00	Sep 28	$0.68	$0.65	$1.33	$388.67	$398.33
$398.00	$391.00	Sep 28	$0.49	$0.86	$1.35	$389.65	$399.35
$396.00	$389.00	Sep 28	$0.92	$0.47	$1.39	$387.61	$397.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 1.33, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
379/380	402/403	Oct 16	$0.57	$0.43	44%	1.33	$379.43	$402.57
373/374	402/403	Oct 16	$0.47	$0.53	52%	0.89	$373.53	$402.47
375/376	402/403	Oct 16	$0.49	$0.51	50%	0.96	$375.51	$402.49
382/383	402/403	Oct 16	$0.59	$0.41	39%	1.44	$382.41	$402.59
385/386	399/400	Oct 2	$0.52	$0.48	46%	1.08	$385.48	$399.52
380/381	399/400	Oct 2	$0.41	$0.59	56%	0.69	$380.59	$399.41
376/377	402/403	Oct 16	$0.49	$0.51	48%	0.96	$376.51	$402.49
377/378	402/403	Oct 16	$0.50	$0.50	47%	1.00	$377.50	$402.50
381/382	402/403	Oct 16	$0.56	$0.44	41%	1.27	$381.44	$402.56
374/375	402/403	Oct 16	$0.46	$0.54	51%	0.85	$374.54	$402.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 330 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.00	$393.00	$394.00	Sep 25	$0.39	$0.61	66%	1.56
$393.00	$394.00	$395.00	Sep 25	$0.41	$0.59	67%	1.44
$394.00	$395.00	$396.00	Sep 25	$0.08	$0.92	25%	11.50
$391.00	$392.00	$393.00	Sep 28	$0.06	$0.94	17%	15.67
$393.00	$394.00	$395.00	Sep 28	$0.06	$0.94	17%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.00	$393.00	$394.00	Sep 25	$0.38	$0.62	66%	1.63
$393.00	$394.00	$395.00	Sep 25	$0.40	$0.60	67%	1.50
$391.00	$392.00	$393.00	Sep 25	$0.08	$0.92	24%	11.50
$407.00	$410.00	$413.00	Nov 6	$0.07	$2.93	7%	41.86
$360.00	$365.00	$370.00	Oct 30	$0.15	$4.85	7%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 584 found (best net $-4.00, 565 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 28	-$4.00	$16.00
$375.00	$385.00	1:2	Oct 1	-$0.04	$9.96
$383.00	$391.00	1:2	Oct 8	-$1.53	$6.47
$377.00	$385.00	1:2	Oct 5	-$3.30	$4.70
$385.00	$389.00	1:2	Sep 29	-$2.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$428.00	$414.00	1:2	Oct 6	-$6.36	$7.64
$410.00	$400.00	1:2	Oct 7	-$0.55	$9.45
$450.00	$430.00	1:2	Oct 2	-$16.57	$3.43
$400.00	$393.00	1:2	Oct 8	-$0.93	$6.07
$398.00	$393.00	1:2	Oct 6	-$1.55	$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 335 found (best yield 2.72%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$396.00	Nov 6	$10.70	0.49	0.6%	2.72%	3.35%	20	3
$394.00	Nov 6	$11.65	0.51	0.1%	2.96%	3.08%	9	3
$395.00	Nov 6	$11.15	0.49	0.4%	2.83%	3.21%	12	102
$398.00	Nov 6	$9.80	0.46	1.1%	2.49%	3.63%	5	8
$399.00	Nov 6	$9.35	0.45	1.4%	2.38%	3.77%	4	14
$397.00	Nov 6	$10.20	0.47	0.9%	2.59%	3.47%	13	20
$400.00	Nov 6	$8.95	0.43	1.6%	2.27%	3.92%	26	231
$401.00	Nov 6	$8.55	0.42	1.9%	2.17%	4.07%	22	39
$402.00	Nov 6	$8.15	0.41	2.1%	2.07%	4.22%	--	53
$403.00	Nov 6	$7.80	0.40	2.4%	1.98%	4.39%	--	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 127,530

Total Puts 92,656

Put/Call Ratio 0.73

Net Difference 34,874

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 1,019,745

Total Puts 857,647

Average Put/Call Ratio 0.83

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