GLD - Options Database

GLD

SPDR Gold Shares

$392.78 +0.28%

(9/25 13:00) ◀

Friday, September 25, 2026 (2:00pm)

▶ (9/25 15:00)

◀ 9/25 14:00 ▶

Option Volume

Detail

ℹ

Current (09/25 2:00pm) 183,693

Calls: 107,139 (58%)

Puts: 76,554 (42%)

Prior (09/24) 199,635

Calls: 106,725 (53%)

Puts: 92,910 (47%)

Current vs Prior -7.99%

Calls: +0.39% (Calls)

Puts: -17.60% (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 -57.04%

Calls: -54.40%

Puts: -60.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 2:00pm) $43.72M

Calls: $20.87M (48%)

Puts: $22.85M (52%)

Prior (09/24) $42.78M

Calls: $14.71M (34%)

Puts: $28.07M (66%)

Current vs Prior +2.22%

Calls: +41.92%

Puts: -18.59%

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 -60.35%

Calls: -44.42%

Puts: -68.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 2:00pm) 0.71

Prior (09/24) 0.87

Current vs Prior -17.92%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -14.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 2:00pm) 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 0.39% | 1.07%0.39% | 1.07%0.39% | 2.20%3.80% | 6.76%

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

Current vs Prior -62.27% | -23.75%-62.27% | -23.75%-62.27% | -8.25%-4.57% | -1.57%

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 -65.23% | -29.29%-38.93% | -28.90%-70.62% | -18.75%+92.87% | +11.50%

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 -62.27% | -23.75%-61.98% | -24.44%-61.98% | -8.25%-4.44% | -1.46%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.91% | 5.17%

Calls: 14.74% | 6.22%

Puts: 5.08% | 4.12%

Prior 8.34% | 7.18%

Calls: 8.48% | 6.42%

Puts: 8.20% | 7.94%

Current vs Prior +18.82% | -27.99%

Prior 7-Day Avg 15.70% | 7.21%

Calls: 16.35% | 7.01%

Puts: 15.05% | 7.42%

Current vs 7-Day Avg -36.90% | -28.32%

Liquidity Pricy

Add Card

🤖 AI Insights

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 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
14:00	BEARISH	BULLISH	BULLISH
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 1,057 of results (avg 4.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	35.20	35.60	$35.40	1.1%	--	0.90	29
$358.00	Sep 25	34.55	34.95	$34.75	1.2%	41	1.00	12
$368.00	Oct 16	26.35	26.70	$26.53	1.3%	6	0.90	739
$325.00	Sep 29	67.35	68.25	$67.80	1.3%	1	1.00	--
$375.00	Oct 30	22.15	22.45	$22.30	1.3%	--	0.78	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$428.00	Nov 6	36.00	36.35	$36.17	1.0%	11	0.85	--
$431.00	Nov 6	38.75	39.15	$38.95	1.0%	1	0.87	--
$430.00	Oct 30	37.45	37.85	$37.65	1.1%	8	0.89	21
$425.00	Oct 23	32.50	32.85	$32.67	1.1%	--	0.90	18
$429.00	Nov 6	36.90	37.30	$37.10	1.1%	2	0.86	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.60, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 25	0.11	0.12	$0.12	8.3%	8.2K	0.17	671
$393.00	Sep 25	0.33	0.37	$0.35	11.4%	7.0K	0.42	866
$392.00	Sep 25	0.88	1.02	$0.95	14.7%	3.6K	0.75	1.1K
$401.00	Sep 28	0.13	0.15	$0.14	14.3%	101	0.06	371
$399.00	Sep 28	0.24	0.27	$0.26	11.5%	263	0.11	370

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Sep 25	0.16	0.17	$0.17	5.9%	5.9K	0.25	713
$393.00	Sep 25	0.57	0.60	$0.59	5.1%	1.9K	0.58	318
$386.00	Sep 28	0.23	0.27	$0.25	16.0%	142	0.10	164
$388.00	Sep 28	0.41	0.47	$0.44	13.6%	396	0.17	316
$389.00	Sep 28	0.55	0.64	$0.60	15.0%	613	0.22	319

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 632 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Sep 25	67.30	68.30	$67.80	1.5%	1	1.00	1
$330.00	Sep 25	62.20	63.75	$62.98	2.5%	--	1.00	12
$335.00	Sep 25	56.70	58.80	$57.75	3.6%	14	1.00	25
$345.00	Sep 25	47.35	49.25	$48.30	3.9%	2	1.00	9
$346.00	Sep 25	46.20	48.00	$47.10	3.8%	9	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	36.65	37.80	$37.22	3.1%	1	1.00	1
$430.00	Sep 25	36.30	37.75	$37.03	3.9%	68	1.00	120
$431.00	Sep 25	37.20	39.15	$38.17	5.1%	68	1.00	--
$432.00	Sep 25	38.15	40.20	$39.17	5.2%	37	1.00	--
$435.00	Sep 25	41.90	42.50	$42.20	1.4%	77	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 1,381 active (total vol 180.2K, top 10.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 25	0.03	0.05	$0.04	50.0%	10.6K	0.06	6.4K
$394.00	Sep 25	0.11	0.12	$0.12	8.3%	8.2K	0.17	671
$393.00	Sep 25	0.33	0.37	$0.35	11.4%	7.0K	0.42	866
$393.00	Sep 28	1.69	1.78	$1.74	5.2%	4.3K	0.48	251
$392.00	Sep 25	0.88	1.02	$0.95	14.7%	3.6K	0.75	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 25	0.01	0.02	$0.02	50.0%	6.3K	0.03	10.3K
$392.00	Sep 25	0.16	0.17	$0.17	5.9%	5.9K	0.25	713
$350.00	Oct 2	0.03	0.08	$0.06	83.3%	3.0K	0.01	1.7K
$391.00	Sep 25	0.03	0.04	$0.04	25.0%	2.4K	0.07	811
$380.00	Oct 16	2.41	2.46	$2.44	2.0%	2.4K	0.23	12.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.3%, max 8.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$394.00	Sep 25	Nov 6	20.6%	19.0%	8.3%	8.3K	674

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$394.00	Sep 25	Nov 6	20.6%	19.0%	8.3%	471	212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 589 found (best R:R 1.22, avg 4.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$331.00	Sep 30	$0.57	$0.43	$0.57	100%	0.75	$330.57
$362.00	$363.00	Oct 16	$0.52	$0.48	$0.52	93%	0.92	$362.52
$344.00	$345.00	Oct 16	$0.65	$0.35	$0.65	100%	0.54	$344.65
$440.00	$445.00	Nov 6	$0.22	$4.78	$0.22	9%	21.73	$440.22
$445.00	$450.00	Nov 6	$0.18	$4.82	$0.18	7%	26.78	$445.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$416.00	$415.00	Sep 28	$0.45	$0.55	$0.45	98%	1.22	$415.55
$400.00	$393.00	Oct 8	$4.20	$2.80	$4.20	69%	0.67	$395.80
$398.00	$393.00	Oct 6	$2.85	$2.15	$2.85	66%	0.75	$395.15
$375.00	$370.00	Oct 6	$0.18	$4.82	$0.18	8%	26.78	$374.82
$345.00	$330.00	Nov 6	$0.34	$14.66	$0.34	5%	43.12	$344.66

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
$396.00	$397.00	Oct 23	$0.50	$0.50	$0.50	54%	1.00	$396.50
$399.00	$400.00	Oct 23	$0.43	$0.43	$0.57	60%	0.75	$399.43
$394.00	$395.00	Oct 6	$0.48	$0.48	$0.52	54%	0.92	$394.48
$394.00	$395.00	Oct 8	$0.48	$0.48	$0.52	53%	0.92	$394.48
$399.00	$400.00	Oct 1	$0.24	$0.24	$0.76	76%	0.32	$399.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$378.00	$340.00	Oct 7	$0.83	$0.83	$37.17	87%	0.02	$377.17
$391.00	$390.00	Oct 30	$0.50	$0.50	$0.50	54%	1.00	$390.50
$392.00	$391.00	Sep 25	$0.13	$0.13	$0.87	75%	0.15	$391.87
$390.00	$389.00	Oct 8	$0.43	$0.43	$0.57	59%	0.75	$389.57
$379.00	$378.00	Oct 23	$0.26	$0.26	$0.74	76%	0.35	$378.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.37, cheapest $1.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$393.00	Sep 25	Sep 28	$1.39	18.5%	13.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$393.00	Sep 25	Sep 28	$1.35	18.5%	13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 541 found (cheapest 0.24% of stock, avg 4.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$393.00	Sep 25	$0.35	$0.59	$0.94	$392.06	$393.94	0.24%
$392.00	Sep 25	$0.95	$0.17	$1.12	$390.88	$393.12	0.29%
$394.00	Sep 25	$0.12	$1.35	$1.47	$392.53	$395.47	0.37%
$391.00	Sep 25	$1.81	$0.04	$1.85	$389.15	$392.85	0.47%
$395.00	Sep 25	$0.04	$2.30	$2.34	$392.66	$397.34	0.60%
$390.00	Sep 25	$2.73	$0.02	$2.75	$387.25	$392.75	0.70%
$396.00	Sep 25	$0.03	$3.30	$3.33	$392.67	$399.33	0.85%
$393.00	Sep 28	$1.74	$1.94	$3.68	$389.32	$396.68	0.94%
$389.00	Sep 25	$3.72	$0.01	$3.73	$385.27	$392.73	0.95%
$392.00	Sep 28	$2.25	$1.47	$3.72	$388.28	$395.72	0.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 2.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$391.00	Sep 25	$0.04	$0.04	$0.08	$390.92	$395.08
$394.00	$391.00	Sep 25	$0.12	$0.04	$0.16	$390.84	$394.16
$395.00	$392.00	Sep 25	$0.04	$0.17	$0.21	$391.79	$395.21
$394.00	$392.00	Sep 25	$0.12	$0.17	$0.29	$391.71	$394.29
$393.00	$391.00	Sep 25	$0.35	$0.04	$0.39	$390.61	$393.39
$393.00	$392.00	Sep 25	$0.35	$0.17	$0.52	$391.48	$393.52
$397.00	$388.00	Sep 28	$0.49	$0.44	$0.93	$387.07	$397.93
$397.00	$389.00	Sep 28	$0.49	$0.60	$1.09	$387.91	$398.09
$396.00	$388.00	Sep 28	$0.69	$0.44	$1.13	$386.87	$397.13
$396.00	$389.00	Sep 28	$0.69	$0.60	$1.29	$387.71	$397.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 396 found (best R:R 0.75, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
385/386	399/400	Oct 1	$0.43	$0.57	54%	0.75	$385.57	$399.43
373/374	402/403	Oct 16	$0.44	$0.56	53%	0.79	$373.56	$402.44
383/384	403/404	Sep 30	$0.21	$0.79	75%	0.27	$383.79	$403.21
383/384	399/400	Oct 7	$0.53	$0.47	43%	1.13	$383.47	$399.53
387/388	398/399	Oct 5	$0.62	$0.38	34%	1.63	$387.38	$398.62
383/384	399/400	Sep 30	$0.31	$0.69	65%	0.45	$383.69	$399.31
388/389	399/400	Oct 2	$0.59	$0.41	37%	1.44	$388.41	$399.59
388/389	399/400	Oct 1	$0.53	$0.47	43%	1.13	$388.47	$399.53
387/388	400/401	Oct 5	$0.56	$0.44	40%	1.27	$387.44	$400.56
384/385	401/402	Oct 9	$0.54	$0.46	42%	1.17	$384.46	$401.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 2	$0.07	$4.93	7%	70.43
$386.00	$388.00	$390.00	Oct 1	$0.07	$1.93	15%	27.57
$391.00	$392.00	$393.00	Sep 25	$0.26	$0.74	51%	2.85
$393.00	$394.00	$395.00	Sep 25	$0.15	$0.85	35%	5.67
$390.00	$391.00	$392.00	Sep 25	$0.06	$0.94	20%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.00	$393.00	$394.00	Sep 25	$0.34	$0.66	58%	1.94
$391.00	$392.00	$393.00	Sep 25	$0.29	$0.71	52%	2.45
$355.00	$360.00	$365.00	Oct 23	$0.08	$4.92	5%	61.50
$355.00	$360.00	$365.00	Nov 6	$0.12	$4.88	6%	40.67
$393.00	$394.00	$395.00	Sep 25	$0.19	$0.81	35%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 598 found (best net $-2.78, 577 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 28	-$2.78	$17.22
$383.00	$391.00	1:2	Oct 8	-$1.02	$6.98
$385.00	$389.00	1:2	Sep 29	-$1.51	$2.49
$391.00	$392.00	1:2	Sep 25	-$0.09	$0.91
$405.00	$410.00	1:2	Oct 8	-$0.28	$4.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$400.00	1:2	Oct 7	-$0.95	$9.05
$428.00	$414.00	1:2	Oct 6	-$7.80	$6.20
$450.00	$430.00	1:2	Oct 2	-$16.87	$3.13
$400.00	$393.00	1:2	Oct 8	-$1.08	$5.92
$398.00	$393.00	1:2	Oct 6	-$1.85	$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 337 found (best yield 2.98%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$393.00	Nov 6	$11.70	0.51	0.1%	2.98%	3.03%	52	5
$394.00	Nov 6	$11.20	0.49	0.3%	2.85%	3.16%	9	3
$396.00	Nov 6	$10.25	0.47	0.8%	2.61%	3.43%	20	3
$395.00	Nov 6	$10.70	0.48	0.6%	2.72%	3.29%	12	102
$397.00	Nov 6	$9.80	0.46	1.1%	2.50%	3.57%	--	20
$398.00	Nov 6	$9.35	0.45	1.3%	2.38%	3.71%	5	8
$399.00	Nov 6	$8.95	0.43	1.6%	2.28%	3.86%	4	14
$400.00	Nov 6	$8.55	0.42	1.8%	2.18%	4.01%	26	231
$401.00	Nov 6	$8.15	0.41	2.1%	2.07%	4.17%	22	39
$402.00	Nov 6	$7.80	0.39	2.4%	1.99%	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 107,139

Total Puts 76,554

Put/Call Ratio 0.71

Net Difference 30,585

Prior's Put/Call Breakdown

Total Calls 106,725

Total Puts 92,910

Put/Call Ratio 0.87

Net Difference 13,815

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