GLD - Options Database

GLD

SPDR Gold Shares

$393.82 +0.54%

(9/25 14:00) ◀

Friday, September 25, 2026 (3:00pm)

▶ (9/25 15:12)

◀ 9/25 15:00 ▶

Option Volume

Detail

ℹ

Current (09/25 3:00pm) 209,837

Calls: 121,226 (58%)

Puts: 88,611 (42%)

Prior (09/24) 246,688

Calls: 123,871 (50%)

Puts: 122,817 (50%)

Current vs Prior -14.94%

Calls: -2.14% (Calls)

Puts: -27.85% (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 -50.93%

Calls: -48.40%

Puts: -54.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:00pm) $50.20M

Calls: $26.63M (53%)

Puts: $23.57M (47%)

Prior (09/24) $107.10M

Calls: $18.50M (17%)

Puts: $88.60M (83%)

Current vs Prior -53.13%

Calls: +43.96%

Puts: -73.40%

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 -54.48%

Calls: -29.09%

Puts: -67.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:00pm) 0.73

Prior (09/24) 0.99

Current vs Prior -26.28%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -12.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 3:00pm) 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 0.35% | 1.07%0.35% | 1.07%0.35% | 2.22%3.80% | 6.75%

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

Current vs Prior -66.03% | -23.41%-66.03% | -23.41%-66.03% | -7.12%-4.37% | -1.69%

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 -68.70% | -28.97%-45.02% | -28.58%-73.55% | -17.75%+93.26% | +11.37%

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 -66.03% | -23.41%-65.77% | -24.10%-65.77% | -7.12%-4.25% | -1.58%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.80% | 5.00%

Calls: 13.19% | 4.78%

Puts: 10.42% | 5.21%

Prior 8.34% | 7.18%

Calls: 8.48% | 6.42%

Puts: 8.20% | 7.94%

Current vs Prior +41.49% | -30.36%

Prior 7-Day Avg 15.70% | 7.21%

Calls: 16.35% | 7.01%

Puts: 15.05% | 7.42%

Current vs 7-Day Avg -24.86% | -30.68%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. P/C ratio dropping 26% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
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 1,080 of results (avg 4.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	44.60	45.05	$44.83	1.0%	--	1.00	151
$360.00	Oct 23	35.45	35.85	$35.65	1.1%	--	0.92	111
$324.00	Sep 30	69.25	70.15	$69.70	1.3%	1	1.00	135
$360.00	Sep 30	33.65	34.10	$33.88	1.3%	4	1.00	118
$323.00	Sep 30	70.20	71.15	$70.68	1.3%	1	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.00	Oct 30	38.35	38.80	$38.58	1.2%	2	0.90	7
$430.00	Oct 30	36.45	36.90	$36.67	1.2%	8	0.89	21
$425.00	Oct 30	31.90	32.30	$32.10	1.2%	18	0.86	108
$425.00	Oct 16	31.25	31.65	$31.45	1.3%	53	0.92	472
$425.00	Sep 25	31.05	31.45	$31.25	1.3%	373	1.00	94

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.57, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$393.00	Sep 25	0.85	0.97	$0.91	13.2%	8.8K	0.79	866
$400.00	Sep 28	0.25	0.28	$0.27	11.1%	1.4K	0.11	1.2K
$399.00	Sep 28	0.33	0.39	$0.36	16.7%	305	0.14	370
$398.00	Sep 28	0.48	0.54	$0.51	11.8%	536	0.19	220
$405.00	Sep 28	0.06	0.07	$0.07	14.3%	132	0.03	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 25	0.45	0.50	$0.48	10.4%	1.2K	0.58	212
$384.00	Sep 28	0.10	0.11	$0.11	9.1%	97	0.04	110
$388.00	Sep 28	0.29	0.34	$0.32	15.6%	456	0.13	316
$389.00	Sep 28	0.41	0.45	$0.43	9.3%	719	0.17	319
$390.00	Sep 28	0.55	0.61	$0.58	10.3%	365	0.22	146

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 637 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	69.10	$68.45	1.9%	1	1.00	1
$330.00	Sep 25	62.75	64.00	$63.38	2.0%	--	1.00	12
$335.00	Sep 25	57.75	59.00	$58.38	2.1%	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	48.00	$47.33	2.9%	10	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Sep 25	41.00	42.50	$41.75	3.6%	77	1.00	6
$416.00	Sep 25	22.00	22.45	$22.23	2.0%	115	1.00	4
$417.00	Sep 25	23.00	24.20	$23.60	5.1%	167	1.00	2
$418.00	Sep 25	24.00	25.10	$24.55	4.5%	141	1.00	2
$419.00	Sep 25	25.00	25.60	$25.30	2.4%	75	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,415 active (total vol 205.7K, top 11.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 25	0.07	0.09	$0.08	25.0%	11.0K	0.13	6.4K
$394.00	Sep 25	0.27	0.34	$0.31	22.6%	10.8K	0.42	671
$393.00	Sep 25	0.85	0.97	$0.91	13.2%	8.8K	0.79	866
$400.00	Oct 2	1.86	1.92	$1.89	3.2%	6.1K	0.29	1.5K
$393.00	Sep 28	2.24	2.35	$2.30	4.8%	4.4K	0.56	251

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Sep 25	0.02	0.03	$0.03	33.3%	7.0K	0.05	713
$390.00	Sep 25	0.00	0.01	$0.01	100.0%	6.4K	0.01	10.3K
$350.00	Oct 2	0.05	0.07	$0.06	33.3%	3.0K	0.01	1.7K
$381.00	Sep 30	0.23	0.25	$0.24	8.3%	3.0K	0.06	337
$393.00	Sep 25	0.10	0.13	$0.12	25.0%	2.9K	0.21	318

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 10.4%, max 10.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$393.00	Sep 25	Nov 6	21.2%	19.1%	10.9%	8.8K	871
$394.00	Sep 25	Nov 6	21.0%	19.1%	9.9%	10.8K	674

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$393.00	Sep 25	Nov 6	21.2%	19.1%	10.9%	3.0K	318
$394.00	Sep 25	Nov 6	21.0%	19.1%	9.9%	1.2K	212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 586 found (best R:R 0.54, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$440.00	Nov 6	$0.33	$4.67	$0.33	11%	14.15	$435.33
$440.00	$445.00	Nov 6	$0.25	$4.75	$0.25	9%	19.00	$440.25
$422.00	$431.00	Oct 7	$0.12	$8.88	$0.12	4%	74.00	$422.12
$445.00	$450.00	Nov 6	$0.20	$4.80	$0.20	8%	24.00	$445.20
$440.00	$445.00	Oct 30	$0.18	$4.82	$0.18	7%	26.78	$440.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$424.00	Oct 16	$0.65	$0.35	$0.65	92%	0.54	$424.35
$400.00	$399.00	Oct 1	$0.65	$0.35	$0.65	76%	0.54	$399.35
$400.00	$399.00	Oct 5	$0.60	$0.40	$0.60	70%	0.67	$399.40
$375.00	$370.00	Oct 6	$0.18	$4.82	$0.18	8%	26.78	$374.82
$355.00	$350.00	Oct 23	$0.12	$4.88	$0.12	5%	40.67	$354.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 456 found (best R:R 0.02, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$396.00	Oct 9	$0.50	$0.50	$0.50	53%	1.00	$395.50
$394.00	$395.00	Sep 28	$0.47	$0.47	$0.53	52%	0.89	$394.47
$394.00	$395.00	Sep 25	$0.23	$0.23	$0.77	58%	0.30	$394.23
$400.00	$404.00	Oct 8	$1.09	$1.09	$2.91	67%	0.37	$401.09
$398.00	$399.00	Oct 30	$0.47	$0.47	$0.53	55%	0.89	$398.47

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
$386.00	$385.00	Oct 23	$0.38	$0.38	$0.62	66%	0.61	$385.62
$391.00	$390.00	Oct 16	$0.45	$0.45	$0.55	57%	0.82	$390.55
$393.00	$392.00	Oct 23	$0.50	$0.50	$0.50	52%	1.00	$392.50
$381.00	$380.00	Oct 23	$0.28	$0.28	$0.72	74%	0.39	$380.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.46, cheapest $1.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$394.00	Sep 25	Sep 28	$1.48	21.0%	13.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$394.00	Sep 25	Sep 28	$1.44	21.0%	13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 550 found (cheapest 0.20% of stock, avg 4.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$394.00	Sep 25	$0.31	$0.48	$0.79	$393.21	$394.79	0.20%
$393.00	Sep 25	$0.91	$0.12	$1.03	$391.97	$394.03	0.26%
$395.00	Sep 25	$0.08	$1.34	$1.42	$393.58	$396.42	0.36%
$392.00	Sep 25	$1.83	$0.03	$1.86	$390.14	$393.86	0.47%
$396.00	Sep 25	$0.03	$2.29	$2.32	$393.68	$398.32	0.59%
$391.00	Sep 25	$2.72	$0.01	$2.73	$388.27	$393.73	0.69%
$397.00	Sep 25	$0.02	$3.30	$3.32	$393.68	$400.32	0.84%
$394.00	Sep 28	$1.79	$1.92	$3.71	$390.29	$397.71	0.94%
$390.00	Sep 25	$3.72	$0.01	$3.73	$386.27	$393.73	0.95%
$393.00	Sep 28	$2.30	$1.48	$3.78	$389.22	$396.78	0.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$392.00	Sep 25	$0.08	$0.03	$0.11	$391.89	$395.11
$395.00	$393.00	Sep 25	$0.08	$0.12	$0.20	$392.80	$395.20
$394.00	$393.00	Sep 25	$0.31	$0.12	$0.43	$392.57	$394.43
$394.00	$392.00	Sep 25	$0.31	$0.03	$0.34	$391.66	$394.34
$398.00	$389.00	Sep 28	$0.51	$0.43	$0.94	$388.06	$398.94
$398.00	$390.00	Sep 28	$0.51	$0.58	$1.09	$388.91	$399.09
$397.00	$389.00	Sep 28	$0.72	$0.43	$1.15	$387.85	$398.15
$397.00	$390.00	Sep 28	$0.72	$0.58	$1.30	$388.70	$398.30
$398.00	$391.00	Sep 28	$0.51	$0.82	$1.33	$389.67	$399.33
$397.00	$391.00	Sep 28	$0.72	$0.82	$1.54	$389.46	$398.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 1.27, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
380/381	402/403	Oct 16	$0.56	$0.44	43%	1.27	$380.44	$402.56
380/381	400/401	Oct 9	$0.52	$0.48	47%	1.08	$380.48	$400.52
375/376	400/401	Oct 9	$0.45	$0.55	53%	0.82	$375.55	$400.45
373/374	402/403	Oct 16	$0.46	$0.54	52%	0.85	$373.54	$402.46
381/382	399/400	Oct 2	$0.43	$0.57	55%	0.75	$381.57	$399.43
382/383	402/403	Oct 16	$0.58	$0.42	40%	1.38	$382.42	$402.58
377/378	402/403	Oct 16	$0.50	$0.50	47%	1.00	$377.50	$402.50
383/384	400/401	Oct 9	$0.56	$0.44	41%	1.27	$383.44	$400.56
384/385	400/401	Oct 7	$0.54	$0.46	43%	1.17	$384.46	$400.54
377/378	400/401	Oct 9	$0.46	$0.54	51%	0.85	$377.54	$400.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$393.00	$394.00	$395.00	Sep 25	$0.37	$0.63	66%	1.70
$394.00	$395.00	$396.00	Sep 25	$0.18	$0.82	37%	4.56
$392.00	$393.00	$394.00	Sep 25	$0.32	$0.68	54%	2.12
$386.00	$388.00	$390.00	Oct 1	$0.13	$1.87	14%	14.38
$396.00	$397.00	$398.00	Sep 28	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$394.00	$395.00	$396.00	Sep 25	$0.09	$0.91	37%	10.11
$392.00	$393.00	$394.00	Sep 25	$0.27	$0.73	53%	2.70
$350.00	$355.00	$360.00	Oct 30	$0.06	$4.94	4%	82.33
$391.00	$392.00	$393.00	Sep 25	$0.07	$0.93	20%	13.29
$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. 576 found (best net $-3.65, 557 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Sep 28	-$3.65	$16.35
$375.00	$385.00	1:2	Oct 1	-$0.33	$9.67
$383.00	$391.00	1:2	Oct 8	-$1.53	$6.47
$377.00	$385.00	1:2	Oct 5	-$3.47	$4.53
$385.00	$389.00	1:2	Sep 29	-$2.25	$1.75

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	-$0.51	$9.49
$400.00	$393.00	1:2	Oct 8	-$0.80	$6.20
$450.00	$430.00	1:2	Oct 2	-$17.71	$2.29
$414.00	$407.00	1:2	Sep 29	-$5.57	$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 329 found (best yield 2.98%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$394.00	Nov 6	$11.75	0.51	0.1%	2.98%	3.03%	9	3
$395.00	Nov 6	$11.25	0.49	0.3%	2.86%	3.16%	12	102
$397.00	Nov 6	$10.30	0.47	0.8%	2.62%	3.42%	13	20
$396.00	Nov 6	$10.75	0.48	0.6%	2.73%	3.28%	20	3
$398.00	Nov 6	$9.85	0.46	1.1%	2.50%	3.56%	5	8
$399.00	Nov 6	$9.40	0.45	1.3%	2.39%	3.70%	4	14
$400.00	Nov 6	$9.00	0.43	1.6%	2.29%	3.85%	26	231
$401.00	Nov 6	$8.60	0.42	1.8%	2.18%	4.01%	22	39
$402.00	Nov 6	$8.20	0.41	2.1%	2.08%	4.16%	--	53
$403.00	Nov 6	$7.80	0.39	2.3%	1.98%	4.31%	--	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 121,226

Total Puts 88,611

Put/Call Ratio 0.73

Net Difference 32,615

Prior's Put/Call Breakdown

Total Calls 123,871

Total Puts 122,817

Put/Call Ratio 0.99

Net Difference 1,054

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