GLD - Options Database

GLD

SPDR Gold Shares

$392.94 +0.32%

(9/25 12:00) ◀

Friday, September 25, 2026 (1:00pm)

▶ (9/25 14:00)

◀ 9/25 13:00 ▶

Option Volume

Detail

ℹ

Current (09/25 1:00pm) 164,422

Calls: 97,487 (59%)

Puts: 66,935 (41%)

Prior (09/24) 178,832

Calls: 95,782 (54%)

Puts: 83,050 (46%)

Current vs Prior -8.06%

Calls: +1.78% (Calls)

Puts: -19.40% (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 -61.55%

Calls: -58.50%

Puts: -65.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 1:00pm) $40.86M

Calls: $20.28M (50%)

Puts: $20.58M (50%)

Prior (09/24) $39.58M

Calls: $14.75M (37%)

Puts: $24.83M (63%)

Current vs Prior +3.22%

Calls: +37.46%

Puts: -17.12%

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 -62.95%

Calls: -46.01%

Puts: -71.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 1:00pm) 0.69

Prior (09/24) 0.87

Current vs Prior -20.81%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -18.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 1:00pm) 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 0.47% | 1.10%0.47% | 1.10%0.47% | 2.23%3.82% | 6.79%

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

Current vs Prior -55.18% | -21.06%-55.18% | -21.06%-55.18% | -6.81%-3.84% | -1.17%

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 -58.70% | -26.79%-27.46% | -26.40%-65.10% | -17.48%+94.33% | +11.95%

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 -55.18% | -21.06%-54.85% | -21.77%-54.85% | -6.81%-3.72% | -1.07%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.39% | 4.15%

Calls: 8.47% | 4.15%

Puts: 12.31% | 4.15%

Prior 8.34% | 7.18%

Calls: 8.48% | 6.42%

Puts: 8.20% | 7.94%

Current vs Prior +24.58% | -42.20%

Prior 7-Day Avg 15.70% | 7.21%

Calls: 16.35% | 7.01%

Puts: 15.05% | 7.42%

Current vs 7-Day Avg -33.84% | -42.46%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio dropping 21% - sentiment shifting bullish. 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
13:00	BEARISH	BULLISH	BULLISH
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 987 of results (avg 4.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	35.45	35.85	$35.65	1.1%	--	0.90	29
$371.00	Oct 16	23.85	24.20	$24.03	1.5%	--	0.88	33
$368.00	Oct 16	26.60	27.00	$26.80	1.5%	6	0.90	739
$375.00	Oct 30	22.40	22.75	$22.58	1.6%	--	0.78	47
$371.00	Oct 23	24.70	25.10	$24.90	1.6%	--	0.85	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 2	56.80	57.30	$57.05	0.9%	12	1.00	--
$417.00	Oct 30	25.60	25.90	$25.75	1.2%	--	0.80	26
$430.00	Oct 30	37.20	37.65	$37.42	1.2%	8	0.89	21
$399.00	Oct 30	12.35	12.50	$12.43	1.2%	8	0.58	139
$429.00	Oct 30	36.25	36.70	$36.48	1.2%	2	0.89	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.65, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 25	0.24	0.28	$0.26	15.4%	7.1K	0.26	671
$393.00	Sep 25	0.55	0.62	$0.59	11.9%	6.2K	0.49	866
$401.00	Sep 28	0.16	0.18	$0.17	11.8%	97	0.07	371
$398.00	Sep 28	0.39	0.47	$0.43	18.6%	437	0.16	220
$397.00	Sep 28	0.55	0.66	$0.61	18.0%	367	0.21	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$393.00	Sep 25	0.61	0.69	$0.65	12.3%	1.3K	0.51	318
$389.00	Sep 28	0.53	0.64	$0.59	18.6%	581	0.21	319
$390.00	Sep 28	0.74	0.87	$0.81	16.0%	199	0.27	146
$387.00	Sep 29	0.58	0.70	$0.64	18.8%	48	0.18	116
$388.00	Sep 29	0.74	0.86	$0.80	15.0%	39	0.22	139

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 621 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 25	66.85	68.95	$67.90	3.1%	1	1.00	1
$330.00	Sep 25	62.00	63.65	$62.83	2.6%	--	1.00	12
$335.00	Sep 25	56.85	58.95	$57.90	3.6%	14	1.00	25
$345.00	Sep 25	46.85	48.95	$47.90	4.4%	2	1.00	9
$346.00	Sep 25	46.30	48.00	$47.15	3.6%	9	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 2	26.10	28.35	$27.23	8.3%	--	1.00	30
$430.00	Oct 2	35.60	38.30	$36.95	7.3%	--	1.00	76
$450.00	Oct 2	56.80	57.30	$57.05	0.9%	12	1.00	--
$430.00	Oct 9	36.35	37.70	$37.03	3.6%	1	1.00	1
$431.00	Sep 25	37.20	39.20	$38.20	5.2%	64	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,336 active (total vol 161.5K, top 8.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 25	0.10	0.13	$0.12	25.0%	8.9K	0.13	6.4K
$394.00	Sep 25	0.24	0.28	$0.26	15.4%	7.1K	0.26	671
$393.00	Sep 25	0.55	0.62	$0.59	11.9%	6.2K	0.49	866
$393.00	Sep 28	1.82	1.94	$1.88	6.4%	4.3K	0.49	251
$392.00	Sep 25	1.13	1.23	$1.18	8.5%	3.4K	0.74	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 25	0.02	0.04	$0.03	66.7%	6.1K	0.04	10.3K
$392.00	Sep 25	0.22	0.27	$0.25	20.0%	4.2K	0.26	713
$350.00	Oct 2	0.03	0.08	$0.06	83.3%	3.0K	0.01	1.7K
$380.00	Oct 16	2.38	2.47	$2.42	3.7%	2.3K	0.23	12.7K
$391.00	Sep 25	0.07	0.10	$0.09	33.3%	2.2K	0.11	811

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 9.4%, max 14.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$394.00	Sep 25	Nov 6	21.9%	19.1%	14.9%	7.1K	674
$393.00	Sep 25	Nov 6	20.3%	19.1%	6.5%	6.2K	871
$392.00	Sep 25	Nov 6	20.2%	19.1%	5.5%	3.4K	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$394.00	Sep 25	Nov 6	21.9%	19.1%	14.9%	360	212
$393.00	Sep 25	Oct 30	20.3%	18.7%	9.0%	1.3K	371
$392.00	Sep 25	Nov 6	20.2%	19.1%	5.5%	4.3K	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 1.00, avg 4.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$376.00	$377.00	Sep 25	$0.55	$0.45	$0.55	100%	0.82	$376.55
$357.00	$358.00	Sep 30	$0.55	$0.45	$0.55	100%	0.82	$357.55
$359.00	$360.00	Oct 2	$0.62	$0.38	$0.62	99%	0.61	$359.62
$440.00	$445.00	Nov 6	$0.23	$4.77	$0.23	9%	20.74	$440.23
$445.00	$450.00	Nov 6	$0.17	$4.83	$0.17	7%	28.41	$445.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$408.00	$407.00	Sep 25	$0.50	$0.50	$0.50	100%	1.00	$407.50
$423.00	$422.00	Sep 25	$0.63	$0.37	$0.63	100%	0.59	$422.37
$418.00	$417.00	Sep 25	$0.65	$0.35	$0.65	100%	0.54	$417.35
$375.00	$370.00	Oct 6	$0.18	$4.82	$0.18	8%	26.78	$374.82
$345.00	$330.00	Nov 6	$0.35	$14.65	$0.35	6%	41.86	$344.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 460 found (best R:R 0.02, 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 7	$0.50	$0.50	$0.50	52%	1.00	$394.50
$416.00	$420.00	Oct 5	$0.17	$0.17	$3.83	94%	0.04	$416.17
$394.00	$395.00	Sep 30	$0.46	$0.46	$0.54	55%	0.85	$394.46
$402.00	$403.00	Nov 6	$0.42	$0.42	$0.58	60%	0.72	$402.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$378.00	$340.00	Oct 7	$0.79	$0.79	$37.21	87%	0.02	$377.21
$391.00	$390.00	Oct 8	$0.45	$0.45	$0.55	56%	0.82	$390.55
$386.00	$385.00	Oct 2	$0.25	$0.25	$0.75	76%	0.33	$385.75
$386.00	$385.00	Nov 6	$0.40	$0.40	$0.60	62%	0.67	$385.60
$386.00	$385.00	Oct 23	$0.37	$0.37	$0.63	64%	0.59	$385.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.29, cheapest $1.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$393.00	Sep 25	Sep 28	$1.29	20.3%	13.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$393.00	Sep 25	Sep 28	$1.28	20.3%	13.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 532 found (cheapest 0.32% of stock, avg 4.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$393.00	Sep 25	$0.59	$0.65	$1.24	$391.76	$394.24	0.32%
$392.00	Sep 25	$1.18	$0.25	$1.43	$390.57	$393.43	0.36%
$394.00	Sep 25	$0.26	$1.32	$1.58	$392.42	$395.58	0.40%
$391.00	Sep 25	$2.03	$0.09	$2.12	$388.88	$393.12	0.54%
$395.00	Sep 25	$0.12	$2.15	$2.27	$392.73	$397.27	0.58%
$390.00	Sep 25	$2.96	$0.03	$2.99	$387.01	$392.99	0.76%
$396.00	Sep 25	$0.06	$3.10	$3.16	$392.84	$399.16	0.80%
$393.00	Sep 28	$1.88	$1.93	$3.81	$389.19	$396.81	0.97%
$392.00	Sep 28	$2.41	$1.48	$3.89	$388.11	$395.89	0.99%
$389.00	Sep 25	$3.93	$0.02	$3.95	$385.05	$392.95	1.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.04% of stock, avg 2.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$396.00	$391.00	Sep 25	$0.06	$0.09	$0.15	$390.85	$396.15
$395.00	$391.00	Sep 25	$0.12	$0.09	$0.21	$390.79	$395.21
$396.00	$392.00	Sep 25	$0.06	$0.25	$0.31	$391.69	$396.31
$395.00	$392.00	Sep 25	$0.12	$0.25	$0.37	$391.63	$395.37
$394.00	$391.00	Sep 25	$0.26	$0.09	$0.35	$390.65	$394.35
$394.00	$392.00	Sep 25	$0.26	$0.25	$0.51	$391.49	$394.51
$393.00	$392.00	Sep 25	$0.59	$0.25	$0.84	$391.16	$393.84
$393.00	$391.00	Sep 25	$0.59	$0.09	$0.68	$390.32	$393.68
$397.00	$388.00	Sep 28	$0.61	$0.44	$1.05	$386.95	$398.05
$397.00	$389.00	Sep 28	$0.61	$0.59	$1.20	$387.80	$398.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 1.08, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
385/386	399/400	Oct 2	$0.52	$0.48	46%	1.08	$385.48	$399.52
385/386	401/402	Oct 2	$0.46	$0.54	52%	0.85	$385.54	$401.46
383/384	398/399	Oct 6	$0.55	$0.45	42%	1.22	$383.45	$398.55
385/386	398/399	Oct 2	$0.54	$0.46	43%	1.17	$385.46	$398.54
385/386	400/401	Oct 2	$0.47	$0.53	50%	0.89	$385.53	$400.47
380/381	398/399	Oct 6	$0.48	$0.52	48%	0.92	$380.52	$398.48
388/389	397/398	Oct 1	$0.61	$0.39	35%	1.56	$388.39	$397.61
376/377	401/402	Oct 16	$0.49	$0.51	47%	0.96	$376.51	$401.49
384/385	398/399	Oct 6	$0.56	$0.44	40%	1.27	$384.44	$398.56
381/382	399/400	Oct 2	$0.40	$0.60	56%	0.67	$381.60	$399.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.00	$393.00	$394.00	Sep 25	$0.26	$0.74	47%	2.85
$390.00	$391.00	$392.00	Sep 25	$0.08	$0.92	21%	11.50
$394.00	$395.00	$396.00	Sep 25	$0.08	$0.92	20%	11.50
$386.00	$388.00	$390.00	Oct 1	$0.13	$1.87	15%	14.38
$393.00	$394.00	$395.00	Sep 25	$0.19	$0.81	36%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 23	$0.06	$4.94	5%	82.33
$393.00	$394.00	$395.00	Sep 25	$0.16	$0.84	36%	5.25
$392.00	$393.00	$394.00	Sep 25	$0.27	$0.73	47%	2.70
$365.00	$370.00	$375.00	Oct 5	$0.10	$4.90	5%	49.00
$345.00	$350.00	$355.00	Oct 30	$0.05	$4.95	3%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 602 found (best net $-2.85, 586 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 28	-$2.85	$17.15
$383.00	$391.00	1:2	Oct 8	-$1.20	$6.80
$385.00	$390.00	1:2	Sep 29	-$0.24	$4.76
$392.00	$393.00	1:2	Sep 25	$0.00	$1.00
$391.00	$392.00	1:2	Sep 25	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$400.00	1:2	Oct 7	-$0.94	$9.06
$428.00	$414.00	1:2	Oct 6	-$7.36	$6.64
$450.00	$430.00	1:2	Oct 2	-$16.85	$3.15
$400.00	$393.00	1:2	Oct 8	-$0.97	$6.03
$465.00	$440.00	1:2	Oct 16	-$22.21	$2.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 337 found (best yield 3.02%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$393.00	Nov 6	$11.85	0.51	0.0%	3.02%	3.03%	42	5
$394.00	Nov 6	$11.35	0.50	0.3%	2.89%	3.16%	9	3
$395.00	Nov 6	$10.85	0.49	0.5%	2.76%	3.29%	7	102
$396.00	Nov 6	$10.40	0.47	0.8%	2.65%	3.43%	20	3
$397.00	Nov 6	$9.95	0.46	1.0%	2.53%	3.57%	--	20
$398.00	Nov 6	$9.50	0.45	1.3%	2.42%	3.71%	3	8
$399.00	Nov 6	$9.05	0.43	1.5%	2.30%	3.85%	4	14
$400.00	Nov 6	$8.70	0.42	1.8%	2.21%	4.01%	26	231
$401.00	Nov 6	$8.30	0.41	2.0%	2.11%	4.16%	22	39
$402.00	Nov 6	$7.95	0.40	2.3%	2.02%	4.33%	--	53

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 97,487

Total Puts 66,935

Put/Call Ratio 0.69

Net Difference 30,552

Prior's Put/Call Breakdown

Total Calls 95,782

Total Puts 83,050

Put/Call Ratio 0.87

Net Difference 12,732

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