GLD - Options Database

GLD

SPDR Gold Shares

$392.31 +0.16%

(9/25 10:00) ◀

Friday, September 25, 2026 (11:00am)

▶ (9/25 12:00)

◀ 9/25 11:00 ▶

Option Volume

Detail

ℹ

Current (09/25 11:00am) 87,443

Calls: 46,286 (53%)

Puts: 41,157 (47%)

Prior (09/24) 86,455

Calls: 44,501 (51%)

Puts: 41,954 (49%)

Current vs Prior +1.14%

Calls: +4.01% (Calls)

Puts: -1.90% (Puts)

Prior 7-Day Total 2,993,155

Calls: 1,644,520 (55%)

Puts: 1,348,635 (45%)

Prior 7-Day Average 427,593

Calls: 234,931 (55%)

Puts: 192,662 (45%)

Current vs Prior 7-Day Avg -79.55%

Calls: -80.30%

Puts: -78.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 11:00am) $23.08M

Calls: $8.91M (39%)

Puts: $14.17M (61%)

Prior (09/24) $25.97M

Calls: $6.51M (25%)

Puts: $19.46M (75%)

Current vs Prior -11.12%

Calls: +36.90%

Puts: -27.19%

Prior 7-Day Total $771.95M

Calls: $262.91M (34%)

Puts: $509.04M (66%)

Prior 7-Day Average $110.28M

Calls: $37.56M (34%)

Puts: $72.72M (66%)

Current vs Prior 7-Day Avg -79.07%

Calls: -76.27%

Puts: -80.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 11:00am) 0.89

Prior (09/24) 0.94

Current vs Prior -5.68%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +6.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 11:00am) 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 12,350,146

Calls: 8,660,817 (70%)

Puts: 3,689,329 (30%)

Prior 7-Day Average 1,764,306

Calls: 1,237,259 (70%)

Puts: 527,047 (30%)

Current vs Prior 7-Day Avg -38.81%

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 0.55% | 1.11%0.55% | 1.11%0.55% | 2.21%3.82% | 6.74%

Prior 1.04% | 1.40%1.04% | 1.40%1.04% | 2.39%3.98% | 6.87%

Current vs Prior -47.01% | -20.38%-47.01% | -20.38%-47.01% | -7.83%-4.00% | -1.94%

Prior 7-Day Avg 1.13% | 1.51%0.64% | 1.50%1.33% | 2.70%1.97% | 6.06%

Current vs 7-Day Avg -51.17% | -26.16%-14.24% | -25.76%-58.74% | -18.38%+94.00% | +11.09%

Prior 7-Day Eod 1.04% | 1.40%1.03% | 1.41%1.03% | 2.39%3.97% | 6.86%

Current vs 7-Day Eod -47.01% | -20.38%-46.62% | -21.10%-46.62% | -7.83%-3.88% | -1.83%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.06% | 7.23%

Calls: 10.64% | 5.29%

Puts: 11.48% | 9.17%

Prior 8.34% | 7.18%

Calls: 8.48% | 6.42%

Puts: 8.20% | 7.94%

Current vs Prior +32.61% | +0.70%

Prior 7-Day Avg 15.70% | 7.21%

Calls: 16.35% | 7.01%

Puts: 15.05% | 7.42%

Current vs 7-Day Avg -29.57% | +0.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($14.17M). Call-heavy open interest (654,257 calls vs 425,391 puts) suggests bullish 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 NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	NEUTRAL	MIXED

📈 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 913 of results (avg 4.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 16	28.75	29.05	$28.90	1.0%	--	0.91	245
$390.00	Oct 16	8.85	8.95	$8.90	1.1%	264	0.56	9.5K
$360.00	Oct 30	34.70	35.10	$34.90	1.1%	--	0.90	29
$330.00	Sep 25	61.70	62.50	$62.10	1.3%	--	1.00	12
$375.00	Oct 30	21.80	22.10	$21.95	1.4%	--	0.78	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 30	37.90	38.30	$38.10	1.0%	6	0.90	21
$426.00	Oct 30	34.15	34.55	$34.35	1.2%	11	0.88	9
$425.00	Oct 30	33.20	33.60	$33.40	1.2%	4	0.87	108
$414.00	Oct 30	23.55	23.90	$23.73	1.5%	--	0.78	23
$422.00	Oct 23	30.05	30.50	$30.28	1.5%	13	0.89	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.62, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 25	0.11	0.13	$0.12	16.7%	2.6K	0.11	6.4K
$394.00	Sep 25	0.23	0.25	$0.24	8.3%	2.0K	0.21	671
$393.00	Sep 25	0.48	0.51	$0.50	6.0%	2.9K	0.36	866
$392.00	Sep 25	0.89	0.99	$0.94	10.6%	1.9K	0.56	1.1K
$401.00	Sep 28	0.12	0.14	$0.13	15.4%	62	0.06	371

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 25	0.13	0.15	$0.14	14.3%	4.9K	0.13	10.3K
$389.00	Sep 25	0.07	0.08	$0.08	12.5%	1.8K	0.07	778
$391.00	Sep 25	0.28	0.34	$0.31	19.4%	1.1K	0.26	811
$392.00	Sep 25	0.60	0.69	$0.65	13.8%	954	0.44	713
$388.00	Sep 28	0.51	0.61	$0.56	17.9%	95	0.20	316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 557 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 25	61.70	62.50	$62.10	1.3%	--	1.00	12
$335.00	Sep 25	55.65	57.65	$56.65	3.5%	--	1.00	25
$345.00	Sep 25	45.75	47.85	$46.80	4.5%	1	1.00	9
$346.00	Sep 25	44.75	46.85	$45.80	4.6%	5	1.00	10
$347.00	Sep 25	43.85	45.70	$44.78	4.1%	16	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$431.00	Sep 25	38.45	40.20	$39.33	4.4%	59	1.00	--
$432.00	Sep 25	39.45	41.20	$40.33	4.3%	27	1.00	--
$435.00	Sep 25	42.55	43.80	$43.18	2.9%	77	1.00	6
$413.00	Sep 25	20.15	22.00	$21.08	8.8%	73	1.00	2
$416.00	Sep 25	23.55	24.25	$23.90	2.9%	71	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 1,075 active (total vol 86.0K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$393.00	Sep 25	0.48	0.51	$0.50	6.0%	2.9K	0.36	866
$395.00	Sep 25	0.11	0.13	$0.12	16.7%	2.6K	0.11	6.4K
$393.00	Sep 28	1.54	1.62	$1.58	5.1%	2.1K	0.44	251
$394.00	Sep 25	0.23	0.25	$0.24	8.3%	2.0K	0.21	671
$392.00	Sep 25	0.89	0.99	$0.94	10.6%	1.9K	0.56	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 25	0.13	0.15	$0.14	14.3%	4.9K	0.13	10.3K
$350.00	Oct 2	0.05	0.07	$0.06	33.3%	2.9K	0.01	1.7K
$389.00	Sep 25	0.07	0.08	$0.08	12.5%	1.8K	0.07	778
$380.00	Oct 16	2.52	2.57	$2.55	2.0%	1.7K	0.24	12.7K
$370.00	Sep 25	0.00	0.01	$0.01	100.0%	1.5K	0.00	806

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.7%, max 16.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$394.00	Sep 25	Nov 6	22.0%	18.9%	16.6%	2.0K	674
$391.00	Sep 25	Oct 30	20.8%	18.6%	11.9%	1.9K	376
$393.00	Sep 25	Nov 6	21.0%	19.0%	10.5%	2.9K	871
$392.00	Sep 25	Nov 6	20.4%	19.0%	7.3%	1.9K	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$393.00	Sep 25	Oct 30	21.0%	18.5%	13.2%	212	371
$391.00	Sep 25	Nov 6	20.8%	19.1%	8.9%	1.1K	823
$392.00	Sep 25	Nov 6	20.4%	19.0%	7.3%	970	728
$394.00	Sep 25	Oct 30	22.0%	21.6%	2.1%	46	294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 585 found (best R:R 3.35, avg 4.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$366.00	$367.00	Sep 30	$0.23	$0.77	$0.23	100%	3.35	$366.23
$349.00	$350.00	Sep 30	$0.30	$0.70	$0.30	100%	2.33	$349.30
$324.00	$325.00	Sep 30	$0.32	$0.68	$0.32	100%	2.12	$324.32
$362.00	$363.00	Oct 16	$0.27	$0.73	$0.27	92%	2.70	$362.27
$359.00	$360.00	Sep 30	$0.47	$0.53	$0.47	100%	1.13	$359.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$414.00	Oct 2	$0.25	$0.75	$0.25	96%	3.00	$414.75
$428.00	$427.00	Oct 16	$0.25	$0.75	$0.25	94%	3.00	$427.75
$407.00	$406.00	Sep 25	$0.58	$0.42	$0.58	100%	0.72	$406.42
$425.00	$424.00	Oct 16	$0.57	$0.43	$0.57	93%	0.75	$424.43
$430.00	$429.00	Oct 16	$0.60	$0.40	$0.60	95%	0.67	$429.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 447 found (best R:R 0.27, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$455.00	Sep 25	$0.15	$0.15	$4.85	98%	0.03	$450.15
$421.00	$422.00	Sep 25	$0.12	$0.12	$0.88	97%	0.14	$421.12
$393.00	$394.00	Oct 9	$0.55	$0.55	$0.45	51%	1.22	$393.55
$395.00	$396.00	Oct 16	$0.50	$0.50	$0.50	55%	1.00	$395.50
$395.00	$396.00	Oct 2	$0.43	$0.43	$0.57	60%	0.75	$395.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$363.00	$362.00	Sep 25	$0.21	$0.21	$0.79	97%	0.27	$362.79
$378.00	$340.00	Oct 7	$0.87	$0.87	$37.13	86%	0.02	$377.13
$357.00	$356.00	Sep 25	$0.18	$0.18	$0.82	98%	0.22	$356.82
$340.00	$335.00	Sep 25	$0.15	$0.15	$4.85	98%	0.03	$339.85
$371.00	$370.00	Sep 25	$0.13	$0.13	$0.87	97%	0.15	$370.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.10, cheapest $1.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$392.00	Sep 25	Sep 28	$1.14	20.4%	12.5%
$393.00	Sep 25	Sep 28	$1.08	21.0%	13.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$392.00	Sep 25	Sep 28	$1.10	20.4%	12.5%
$393.00	Sep 25	Sep 28	$1.07	21.0%	13.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.41% of stock, avg 4.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.00	Sep 25	$0.94	$0.65	$1.59	$390.41	$393.59	0.41%
$393.00	Sep 25	$0.50	$1.22	$1.72	$391.28	$394.72	0.44%
$391.00	Sep 25	$1.61	$0.31	$1.92	$389.08	$392.92	0.49%
$394.00	Sep 25	$0.24	$1.99	$2.23	$391.77	$396.23	0.57%
$390.00	Sep 25	$2.46	$0.14	$2.60	$387.40	$392.60	0.66%
$395.00	Sep 25	$0.12	$2.92	$3.04	$391.96	$398.04	0.77%
$389.00	Sep 25	$3.24	$0.08	$3.32	$385.68	$392.32	0.85%
$392.00	Sep 28	$2.08	$1.75	$3.83	$388.17	$395.83	0.98%
$396.00	Sep 25	$0.07	$3.80	$3.87	$392.13	$399.87	0.99%
$393.00	Sep 28	$1.58	$2.29	$3.87	$389.13	$396.87	0.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.04% of stock, avg 2.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$396.00	$389.00	Sep 25	$0.07	$0.08	$0.15	$388.85	$396.15
$395.00	$389.00	Sep 25	$0.12	$0.08	$0.20	$388.80	$395.20
$396.00	$390.00	Sep 25	$0.07	$0.14	$0.21	$389.79	$396.21
$395.00	$390.00	Sep 25	$0.12	$0.14	$0.26	$389.74	$395.26
$394.00	$389.00	Sep 25	$0.24	$0.08	$0.32	$388.68	$394.32
$394.00	$390.00	Sep 25	$0.24	$0.14	$0.38	$389.62	$394.38
$396.00	$391.00	Sep 25	$0.07	$0.31	$0.38	$390.62	$396.38
$395.00	$391.00	Sep 25	$0.12	$0.31	$0.43	$390.57	$395.43
$394.00	$391.00	Sep 25	$0.24	$0.31	$0.55	$390.45	$394.55
$393.00	$390.00	Sep 25	$0.50	$0.14	$0.64	$389.36	$393.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 0.49, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
362/363	421/422	Sep 25	$0.33	$0.67	94%	0.49	$362.67	$421.33
356/357	421/422	Sep 25	$0.30	$0.70	95%	0.43	$356.70	$421.30
370/371	421/422	Sep 25	$0.25	$0.75	94%	0.33	$370.75	$421.25
351/352	421/422	Sep 25	$0.24	$0.76	95%	0.32	$351.76	$421.24
335/340	450/455	Sep 25	$0.30	$4.70	97%	0.06	$339.70	$450.30
356/357	450/455	Sep 25	$0.33	$4.67	96%	0.07	$356.67	$450.33
362/363	450/455	Sep 25	$0.36	$4.64	95%	0.08	$362.64	$450.36
362/363	394/395	Sep 25	$0.33	$0.67	76%	0.49	$362.67	$394.33
351/352	450/455	Sep 25	$0.27	$4.73	96%	0.06	$351.73	$450.27
356/357	394/395	Sep 25	$0.30	$0.70	76%	0.43	$356.70	$394.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$405.00	$410.00	Oct 8	$0.38	$4.62	17%	12.16
$392.00	$393.00	$394.00	Sep 25	$0.18	$0.82	35%	4.56
$390.00	$391.00	$392.00	Sep 28	$0.06	$0.94	16%	15.67
$398.00	$400.00	$402.00	Oct 6	$0.09	$1.91	10%	21.22
$395.00	$397.00	$399.00	Oct 8	$0.10	$1.90	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Oct 30	$0.06	$4.94	4%	82.33
$360.00	$365.00	$370.00	Oct 30	$0.16	$4.84	7%	30.25
$392.00	$393.00	$394.00	Sep 28	$0.06	$0.94	16%	15.67
$394.00	$395.00	$396.00	Sep 28	$0.05	$0.95	14%	19.00
$389.00	$390.00	$391.00	Sep 28	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 597 found (best net $-1.16, 574 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$383.00	$391.00	1:2	Oct 8	-$0.90	$7.10
$360.00	$374.00	1:2	Oct 30	-$10.50	$3.50
$400.00	$405.00	1:2	Oct 8	-$0.48	$4.52
$411.00	$420.00	1:2	Nov 6	-$1.37	$7.63
$405.00	$410.00	1:2	Oct 8	-$0.21	$4.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$401.00	1:2	Oct 1	-$1.16	$7.84
$414.00	$405.00	1:2	Sep 29	-$3.17	$5.83
$465.00	$440.00	1:2	Oct 16	-$23.00	$2.00
$393.00	$392.00	1:2	Sep 25	-$0.08	$0.92
$394.00	$393.00	1:2	Sep 25	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 315 found (best yield 2.91%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$393.00	Nov 6	$11.40	0.50	0.2%	2.91%	3.08%	40	5
$394.00	Nov 6	$10.90	0.48	0.4%	2.78%	3.21%	5	3
$395.00	Nov 6	$10.45	0.48	0.7%	2.66%	3.35%	6	102
$396.00	Nov 6	$10.00	0.46	0.9%	2.55%	3.49%	19	3
$397.00	Nov 6	$9.55	0.45	1.2%	2.43%	3.63%	--	20
$399.00	Nov 6	$8.70	0.42	1.7%	2.22%	3.92%	4	14
$400.00	Nov 6	$8.30	0.41	2.0%	2.12%	4.08%	25	231
$401.00	Nov 6	$7.90	0.40	2.2%	2.01%	4.23%	6	39
$402.00	Nov 6	$7.55	0.39	2.5%	1.92%	4.39%	--	53
$403.00	Nov 6	$7.20	0.37	2.7%	1.84%	4.56%	--	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 46,286

Total Puts 41,157

Put/Call Ratio 0.89

Net Difference 5,129

Prior's Put/Call Breakdown

Total Calls 44,501

Total Puts 41,954

Put/Call Ratio 0.94

Net Difference 2,547

Prior 7-Day Put/Call Summary

Total Calls 1,644,520

Total Puts 1,348,635

Average Put/Call Ratio 0.84

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