GLD - Options Database

GLD

SPDR Gold Shares

$393.33 +0.42%

(9/25 11:00) ◀

Friday, September 25, 2026 (12:00pm)

▶

◀ 9/25 12:00

Option Volume

Detail

ℹ

Current (09/25 12:00pm) 125,678

Calls: 72,528 (58%)

Puts: 53,150 (42%)

Prior (09/24) 131,097

Calls: 68,924 (53%)

Puts: 62,173 (47%)

Current vs Prior -4.13%

Calls: +5.23% (Calls)

Puts: -14.51% (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 -70.61%

Calls: -69.13%

Puts: -72.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 12:00pm) $34.80M

Calls: $17.77M (51%)

Puts: $17.03M (49%)

Prior (09/24) $31.58M

Calls: $9.16M (29%)

Puts: $22.42M (71%)

Current vs Prior +10.18%

Calls: +93.94%

Puts: -24.05%

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 -68.44%

Calls: -52.68%

Puts: -76.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 12:00pm) 0.73

Prior (09/24) 0.90

Current vs Prior -18.76%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -12.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 12:00pm) 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 0.51% | 1.10%0.51% | 1.10%0.51% | 2.21%3.78% | 6.74%

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

Current vs Prior -50.82% | -21.68%-50.82% | -21.68%-50.82% | -7.85%-5.02% | -1.90%

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 -54.68% | -27.36%-20.40% | -26.97%-61.71% | -18.40%+91.95% | +11.14%

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 -50.82% | -21.68%-50.46% | -22.38%-50.46% | -7.85%-4.90% | -1.79%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.55% | 9.69%

Calls: 13.64% | 7.66%

Puts: 19.47% | 11.71%

Prior 8.34% | 7.18%

Calls: 8.48% | 6.42%

Puts: 8.20% | 7.94%

Current vs Prior +98.44% | +34.96%

Prior 7-Day Avg 15.70% | 7.21%

Calls: 16.35% | 7.01%

Puts: 15.05% | 7.42%

Current vs 7-Day Avg +5.39% | +34.34%

Liquidity Expensive

Add Card

🤖 AI Insights

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
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 918 of results (avg 4.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	35.65	36.15	$35.90	1.4%	--	0.90	29
$368.00	Oct 16	26.90	27.30	$27.10	1.5%	5	0.90	739
$370.00	Oct 30	26.70	27.10	$26.90	1.5%	1	0.84	2
$320.00	Sep 30	72.70	73.80	$73.25	1.5%	--	1.00	151
$375.00	Oct 30	22.60	22.95	$22.78	1.5%	--	0.79	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$428.00	Oct 30	34.95	35.35	$35.15	1.1%	2	0.88	4
$424.00	Nov 6	31.85	32.25	$32.05	1.2%	21	0.83	--
$428.00	Nov 6	35.40	35.85	$35.63	1.3%	11	0.85	--
$423.00	Oct 30	30.35	30.75	$30.55	1.3%	6	0.85	2
$422.00	Nov 6	30.10	30.50	$30.30	1.3%	3	0.81	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.66, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 25	0.22	0.26	$0.24	16.7%	4.5K	0.21	6.4K
$393.00	Sep 25	0.82	0.94	$0.88	13.6%	5.1K	0.58	866
$400.00	Sep 28	0.23	0.28	$0.26	19.2%	427	0.10	1.2K
$399.00	Sep 28	0.32	0.38	$0.35	17.1%	120	0.14	370
$398.00	Sep 28	0.43	0.52	$0.48	18.8%	386	0.18	220

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$393.00	Sep 25	0.54	0.65	$0.60	18.3%	423	0.42	318
$389.00	Sep 28	0.50	0.58	$0.54	14.8%	545	0.19	319
$390.00	Sep 28	0.66	0.78	$0.72	16.7%	181	0.25	146
$391.00	Sep 28	0.90	1.05	$0.98	15.3%	1.0K	0.32	146
$386.00	Sep 29	0.42	0.51	$0.47	19.1%	62	0.14	53

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 593 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 25	61.55	63.85	$62.70	3.7%	--	1.00	12
$335.00	Sep 25	56.70	58.70	$57.70	3.5%	--	1.00	25
$345.00	Sep 25	46.70	48.65	$47.68	4.1%	2	1.00	9
$346.00	Sep 25	45.70	47.65	$46.68	4.2%	8	1.00	10
$347.00	Sep 25	44.55	46.65	$45.60	4.6%	28	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	36.35	37.50	$36.92	3.1%	1	1.00	1
$432.00	Sep 25	38.35	40.10	$39.23	4.5%	33	1.00	--
$435.00	Sep 25	41.35	43.50	$42.43	5.1%	77	1.00	6
$415.00	Sep 25	21.35	23.15	$22.25	8.1%	130	1.00	43
$416.00	Sep 25	22.35	24.10	$23.23	7.5%	100	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 1,215 active (total vol 123.4K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$393.00	Sep 25	0.82	0.94	$0.88	13.6%	5.1K	0.58	866
$395.00	Sep 25	0.22	0.26	$0.24	16.7%	4.5K	0.21	6.4K
$394.00	Sep 25	0.41	0.50	$0.45	20.0%	3.6K	0.37	671
$393.00	Sep 28	2.01	2.17	$2.09	7.7%	2.8K	0.53	251
$392.00	Sep 25	1.40	1.65	$1.53	16.3%	2.8K	0.79	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 25	0.03	0.05	$0.04	50.0%	5.6K	0.05	10.3K
$350.00	Oct 2	0.04	0.06	$0.05	40.0%	3.0K	0.01	1.7K
$389.00	Sep 25	0.01	0.02	$0.02	50.0%	2.0K	0.02	778
$391.00	Sep 25	0.08	0.11	$0.10	30.0%	1.8K	0.10	811
$370.00	Sep 25	0.00	0.01	$0.01	100.0%	1.8K	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 13.5%, max 23.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Sep 25	Nov 6	23.2%	18.8%	23.0%	4.5K	6.5K
$394.00	Sep 25	Nov 6	22.1%	18.9%	16.7%	3.6K	674
$393.00	Sep 25	Nov 6	20.1%	18.9%	5.9%	5.1K	871
$392.00	Sep 25	Nov 6	20.1%	19.0%	5.8%	2.8K	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Sep 25	Nov 6	23.2%	18.8%	23.0%	126	1.6K
$394.00	Sep 25	Oct 30	22.1%	18.4%	19.7%	150	294
$393.00	Sep 25	Oct 30	20.1%	18.6%	8.0%	427	371
$392.00	Sep 25	Nov 6	20.1%	19.0%	5.8%	1.6K	728

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 593 found (best R:R 2.57, avg 4.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$349.00	$350.00	Sep 30	$0.40	$0.60	$0.40	100%	1.50	$349.40
$359.00	$360.00	Sep 30	$0.40	$0.60	$0.40	100%	1.50	$359.40
$359.00	$360.00	Oct 16	$0.35	$0.65	$0.35	94%	1.86	$359.35
$359.00	$360.00	Oct 2	$0.42	$0.58	$0.42	100%	1.38	$359.42
$319.00	$320.00	Sep 30	$0.45	$0.55	$0.45	100%	1.22	$319.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$428.00	$427.00	Oct 16	$0.28	$0.72	$0.28	94%	2.57	$427.72
$430.00	$429.00	Oct 16	$0.53	$0.47	$0.53	95%	0.89	$429.47
$424.00	$423.00	Oct 16	$0.55	$0.45	$0.55	92%	0.82	$423.45
$375.00	$370.00	Oct 6	$0.17	$4.83	$0.17	8%	28.41	$374.83
$360.00	$355.00	Oct 30	$0.26	$4.74	$0.26	9%	18.23	$359.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 445 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$455.00	Sep 25	$0.14	$0.14	$4.86	98%	0.03	$450.14
$394.00	$395.00	Oct 23	$0.53	$0.53	$0.47	50%	1.13	$394.53
$394.00	$395.00	Oct 6	$0.50	$0.50	$0.50	52%	1.00	$394.50
$398.00	$399.00	Oct 6	$0.37	$0.37	$0.63	64%	0.59	$398.37
$397.00	$398.00	Oct 16	$0.45	$0.45	$0.55	57%	0.82	$397.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$371.00	$370.00	Sep 25	$0.13	$0.13	$0.87	97%	0.15	$370.87
$378.00	$340.00	Oct 7	$0.75	$0.75	$37.25	87%	0.02	$377.25
$393.00	$392.00	Sep 25	$0.35	$0.35	$0.65	58%	0.54	$392.65
$390.00	$389.00	Oct 23	$0.45	$0.45	$0.55	58%	0.82	$389.55
$392.00	$391.00	Sep 25	$0.15	$0.15	$0.85	78%	0.18	$391.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.14, cheapest $1.09)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$394.00	Sep 25	Sep 28	$1.11	22.1%	13.5%
$393.00	Sep 25	Sep 28	$1.21	20.1%	12.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$394.00	Sep 25	Sep 28	$1.09	22.1%	13.5%
$393.00	Sep 25	Sep 28	$1.13	20.1%	12.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 510 found (cheapest 0.38% of stock, avg 4.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$393.00	Sep 25	$0.88	$0.60	$1.48	$391.52	$394.48	0.38%
$394.00	Sep 25	$0.45	$1.13	$1.58	$392.42	$395.58	0.40%
$392.00	Sep 25	$1.53	$0.25	$1.78	$390.22	$393.78	0.45%
$395.00	Sep 25	$0.24	$2.16	$2.40	$392.60	$397.40	0.61%
$391.00	Sep 25	$2.45	$0.10	$2.55	$388.45	$393.55	0.65%
$396.00	Sep 25	$0.13	$3.08	$3.21	$392.79	$399.21	0.82%
$390.00	Sep 25	$3.30	$0.04	$3.34	$386.66	$393.34	0.85%
$394.00	Sep 28	$1.56	$2.22	$3.78	$390.22	$397.78	0.96%
$393.00	Sep 28	$2.09	$1.73	$3.82	$389.18	$396.82	0.97%
$392.00	Sep 28	$2.68	$1.31	$3.99	$388.01	$395.99	1.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 2.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.00	$391.00	Sep 25	$0.07	$0.10	$0.17	$390.83	$397.17
$396.00	$391.00	Sep 25	$0.13	$0.10	$0.23	$390.77	$396.23
$397.00	$392.00	Sep 25	$0.07	$0.25	$0.32	$391.68	$397.32
$395.00	$391.00	Sep 25	$0.24	$0.10	$0.34	$390.66	$395.34
$396.00	$392.00	Sep 25	$0.13	$0.25	$0.38	$391.62	$396.38
$395.00	$392.00	Sep 25	$0.24	$0.25	$0.49	$391.51	$395.49
$394.00	$391.00	Sep 25	$0.45	$0.10	$0.55	$390.45	$394.55
$394.00	$392.00	Sep 25	$0.45	$0.25	$0.70	$391.30	$394.70
$397.00	$393.00	Sep 25	$0.07	$0.60	$0.67	$392.33	$397.67
$398.00	$389.00	Sep 28	$0.48	$0.54	$1.02	$387.98	$399.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 0.06, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/371	450/455	Sep 25	$0.27	$4.73	95%	0.06	$370.73	$450.27
370/371	395/396	Sep 25	$0.24	$0.76	76%	0.32	$370.76	$395.24
380/381	401/402	Oct 2	$0.35	$0.65	64%	0.54	$380.65	$401.35
380/381	400/401	Oct 2	$0.38	$0.62	60%	0.61	$380.62	$400.38
380/381	403/404	Oct 2	$0.29	$0.71	69%	0.41	$380.71	$403.29
383/384	399/400	Oct 7	$0.54	$0.46	43%	1.17	$383.46	$399.54
380/381	398/399	Oct 2	$0.43	$0.57	54%	0.75	$380.57	$398.43
385/386	401/402	Oct 2	$0.44	$0.56	53%	0.79	$385.56	$401.44
385/386	400/401	Oct 2	$0.47	$0.53	50%	0.89	$385.53	$400.47
382/383	401/402	Oct 2	$0.36	$0.64	60%	0.56	$382.64	$401.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$384.00	$388.00	Nov 6	$0.18	$3.82	11%	21.22
$394.00	$395.00	$396.00	Sep 25	$0.10	$0.90	25%	9.00
$392.00	$393.00	$394.00	Sep 25	$0.22	$0.78	42%	3.55
$392.00	$393.00	$394.00	Sep 28	$0.06	$0.94	17%	15.67
$386.00	$388.00	$390.00	Oct 1	$0.14	$1.86	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.00	$393.00	$394.00	Sep 25	$0.18	$0.82	41%	4.56
$400.00	$410.00	$420.00	Nov 6	$1.19	$8.81	22%	7.40
$392.00	$393.00	$394.00	Sep 28	$0.07	$0.93	17%	13.29
$394.00	$395.00	$396.00	Sep 28	$0.06	$0.94	15%	15.67
$360.00	$365.00	$370.00	Oct 30	$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. 585 found (best net $-3.10, 570 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 28	-$3.10	$16.90
$375.00	$385.00	1:2	Oct 1	-$0.07	$9.93
$383.00	$391.00	1:2	Oct 8	-$1.33	$6.67
$385.00	$390.00	1:2	Sep 29	-$0.42	$4.58
$405.00	$410.00	1:2	Oct 8	-$0.25	$4.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$414.00	$405.00	1:2	Sep 29	-$2.10	$6.90
$410.00	$400.00	1:2	Oct 7	-$0.76	$9.24
$428.00	$414.00	1:2	Oct 6	-$7.63	$6.37
$400.00	$393.00	1:2	Oct 8	-$0.90	$6.10
$465.00	$440.00	1:2	Oct 16	-$22.15	$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 313 found (best yield 2.91%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$394.00	Nov 6	$11.45	0.50	0.2%	2.91%	3.08%	9	3
$396.00	Nov 6	$10.50	0.48	0.7%	2.67%	3.35%	20	3
$397.00	Nov 6	$10.05	0.47	0.9%	2.56%	3.49%	--	20
$395.00	Nov 6	$10.95	0.49	0.4%	2.78%	3.21%	6	102
$398.00	Nov 6	$9.60	0.45	1.2%	2.44%	3.63%	3	8
$399.00	Nov 6	$9.20	0.44	1.4%	2.34%	3.78%	4	14
$400.00	Nov 6	$8.75	0.43	1.7%	2.22%	3.92%	26	231
$401.00	Nov 6	$8.35	0.41	1.9%	2.12%	4.07%	14	39
$402.00	Nov 6	$8.00	0.40	2.2%	2.03%	4.24%	--	53
$403.00	Nov 6	$7.60	0.39	2.5%	1.93%	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 72,528

Total Puts 53,150

Put/Call Ratio 0.73

Net Difference 19,378

Prior's Put/Call Breakdown

Total Calls 68,924

Total Puts 62,173

Put/Call Ratio 0.90

Net Difference 6,751

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