GLD - Options Database

GLD

SPDR Gold Shares

$393.41 +0.44%

(9/25 15:21) ◀

Friday, September 25, 2026 (4:00pm)

▶ (9/25 18:01)

◀ 9/25 16:00 ▶

Option Volume

Detail

ℹ

Current (09/25 4:00pm) 246,344

Calls: 142,038 (58%)

Puts: 104,306 (42%)

Prior (09/24) 279,970

Calls: 143,818 (51%)

Puts: 136,152 (49%)

Current vs Prior -12.01%

Calls: -1.24% (Calls)

Puts: -23.39% (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 -42.39%

Calls: -39.54%

Puts: -45.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 4:00pm) $57.47M

Calls: $28.57M (50%)

Puts: $28.90M (50%)

Prior (09/24) $111.29M

Calls: $20.76M (19%)

Puts: $90.54M (81%)

Current vs Prior -48.36%

Calls: +37.65%

Puts: -68.08%

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 -47.89%

Calls: -23.93%

Puts: -60.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 4:00pm) 0.73

Prior (09/24) 0.95

Current vs Prior -22.43%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -12.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 4:00pm) 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 0.29% | 1.07%0.29% | 1.07%0.29% | 2.22%3.81% | 6.76%

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

Current vs Prior +2.74% | -2.25%-71.62% | -23.69%-71.62% | -7.13%-4.14% | -1.55%

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 -5.32% | -9.35%-54.07% | -28.85%-77.90% | -17.76%+93.72% | +11.53%

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 +2.74% | -2.25%-71.41% | -24.38%-71.41% | -7.13%-4.02% | -1.44%

Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.80% | 7.25%

Calls: 13.19% | 7.09%

Puts: 10.42% | 7.41%

Prior 8.34% | 7.18%

Calls: 8.48% | 6.42%

Puts: 8.20% | 7.94%

Current vs Prior +41.49% | +0.97%

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% | +0.51%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 22% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
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 1,096 of results (avg 5.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 30	73.10	73.95	$73.53	1.2%	--	1.00	151
$323.00	Sep 30	70.10	70.95	$70.53	1.2%	2	1.00	71
$324.00	Sep 30	69.10	69.95	$69.53	1.2%	2	1.00	135
$325.00	Sep 30	68.10	68.95	$68.53	1.2%	4	1.00	56
$325.00	Sep 29	68.05	68.90	$68.47	1.2%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	36.40	36.90	$36.65	1.4%	75	0.94	711
$425.00	Nov 6	32.65	33.10	$32.88	1.4%	2	0.83	--
$429.00	Nov 6	36.25	36.75	$36.50	1.4%	2	0.85	--
$392.00	Oct 23	7.15	7.25	$7.20	1.4%	22	0.46	187
$425.00	Oct 23	31.80	32.25	$32.03	1.4%	--	0.89	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.55, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$401.00	Sep 28	0.16	0.17	$0.17	5.9%	158	0.07	371
$400.00	Sep 28	0.23	0.25	$0.24	8.3%	1.8K	0.10	1.2K
$399.00	Sep 28	0.30	0.35	$0.32	15.6%	436	0.13	370
$398.00	Sep 28	0.43	0.47	$0.45	8.9%	684	0.17	220
$397.00	Sep 28	0.61	0.66	$0.64	7.8%	730	0.23	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Sep 28	0.11	0.13	$0.12	16.7%	141	0.05	110
$386.00	Sep 28	0.18	0.21	$0.20	15.0%	204	0.08	164
$385.00	Sep 28	0.14	0.17	$0.16	18.8%	463	0.06	258
$387.00	Sep 28	0.24	0.29	$0.27	18.5%	255	0.11	113
$388.00	Sep 28	0.33	0.37	$0.35	11.4%	475	0.14	316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 662 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 28	42.95	43.85	$43.40	2.1%	9	1.00	1
$355.00	Sep 28	38.05	38.85	$38.45	2.1%	6	1.00	--
$360.00	Sep 28	33.05	33.85	$33.45	2.4%	4	1.00	--
$370.00	Sep 28	23.05	23.90	$23.48	3.6%	20	1.00	20
$375.00	Sep 28	18.15	18.75	$18.45	3.3%	2	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$396.00	Sep 25	2.41	2.83	$2.62	16.0%	91	1.00	362
$397.00	Sep 25	3.40	3.90	$3.65	13.7%	129	1.00	559
$398.00	Sep 25	4.40	4.85	$4.63	9.7%	303	1.00	661
$399.00	Sep 25	5.25	5.85	$5.55	10.8%	299	1.00	374
$400.00	Sep 25	6.40	6.85	$6.63	6.8%	248	1.00	241

Most actively traded options today. High liquidity = easy entry/exit. 1,488 active (total vol 242.0K, top 13.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$394.00	Sep 25	0.06	0.08	$0.07	28.6%	13.0K	0.19	671
$395.00	Sep 25	0.01	0.02	$0.02	50.0%	11.8K	0.04	6.4K
$393.00	Sep 25	0.42	0.58	$0.50	32.0%	9.4K	0.77	866
$400.00	Oct 2	1.75	1.82	$1.79	3.9%	6.4K	0.28	1.5K
$393.00	Sep 28	2.02	2.13	$2.08	5.3%	4.6K	0.53	251

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Sep 25	0.00	0.01	$0.01	100.0%	7.6K	0.02	713
$390.00	Sep 25	0.00	0.01	$0.01	100.0%	6.5K	0.01	10.3K
$393.00	Sep 25	0.05	0.11	$0.08	75.0%	5.1K	0.23	318
$381.00	Sep 30	0.24	0.26	$0.25	8.0%	3.4K	0.07	337
$380.00	Oct 2	0.52	0.56	$0.54	7.4%	3.3K	0.10	10.8K

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 7.8%, max 10.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$394.00	Sep 25	Nov 6	21.1%	19.2%	10.3%	13.0K	674
$393.00	Sep 25	Nov 6	20.2%	19.2%	5.2%	9.5K	871

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$394.00	Sep 25	Nov 6	21.1%	19.2%	10.3%	1.7K	212
$393.00	Sep 25	Nov 6	20.2%	19.2%	5.2%	5.2K	318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 611 found (best R:R 1.86, avg 4.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$388.00	$389.00	Sep 25	$0.53	$0.47	$0.53	99%	0.89	$388.53
$333.00	$334.00	Sep 30	$0.63	$0.37	$0.63	100%	0.59	$333.63
$362.00	$363.00	Oct 16	$0.57	$0.43	$0.57	93%	0.75	$362.57
$435.00	$440.00	Nov 6	$0.33	$4.67	$0.33	11%	14.15	$435.33
$445.00	$450.00	Nov 6	$0.18	$4.82	$0.18	8%	26.78	$445.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$429.00	$428.00	Oct 16	$0.35	$0.65	$0.35	94%	1.86	$428.65
$375.00	$370.00	Oct 6	$0.18	$4.82	$0.18	8%	26.78	$374.82
$400.00	$399.00	Oct 2	$0.63	$0.37	$0.63	72%	0.59	$399.37
$400.00	$393.00	Oct 8	$4.07	$2.93	$4.07	67%	0.72	$395.93
$330.00	$320.00	Nov 6	$0.11	$9.89	$0.11	3%	89.91	$329.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 469 found (best R:R 0.02, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$394.00	$395.00	Oct 8	$0.56	$0.56	$0.44	51%	1.27	$394.56
$399.00	$400.00	Nov 6	$0.50	$0.50	$0.50	56%	1.00	$399.50
$398.00	$399.00	Oct 30	$0.48	$0.48	$0.52	56%	0.92	$398.48
$400.00	$401.00	Oct 16	$0.40	$0.40	$0.60	62%	0.67	$400.40
$394.00	$395.00	Oct 6	$0.50	$0.50	$0.50	52%	1.00	$394.50

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
$370.00	$315.00	Oct 6	$0.30	$0.30	$54.70	95%	0.01	$369.70
$388.00	$387.00	Oct 2	$0.32	$0.32	$0.68	71%	0.47	$387.68
$392.00	$391.00	Nov 6	$0.50	$0.50	$0.50	54%	1.00	$391.50
$377.00	$376.00	Nov 6	$0.28	$0.28	$0.72	74%	0.39	$376.72

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 564 found (cheapest 0.15% of stock, avg 4.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$393.00	Sep 25	$0.50	$0.08	$0.58	$392.42	$393.58	0.15%
$394.00	Sep 25	$0.07	$0.66	$0.73	$393.27	$394.73	0.19%
$392.00	Sep 25	$1.44	$0.01	$1.45	$390.55	$393.45	0.37%
$395.00	Sep 25	$0.02	$1.63	$1.65	$393.35	$396.65	0.42%
$391.00	Sep 25	$2.42	$0.01	$2.43	$388.57	$393.43	0.62%
$396.00	Sep 25	$0.01	$2.62	$2.63	$393.37	$398.63	0.67%
$390.00	Sep 25	$3.43	$0.01	$3.44	$386.56	$393.44	0.87%
$397.00	Sep 25	$0.01	$3.65	$3.66	$393.34	$400.66	0.93%
$393.00	Sep 28	$2.08	$1.61	$3.69	$389.31	$396.69	0.94%
$394.00	Sep 28	$1.59	$2.12	$3.71	$390.29	$397.71	0.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.04% of stock, avg 2.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$394.00	$393.00	Sep 25	$0.07	$0.08	$0.15	$392.85	$394.15
$398.00	$389.00	Sep 28	$0.45	$0.47	$0.92	$388.08	$398.92
$397.00	$389.00	Sep 28	$0.64	$0.47	$1.11	$387.89	$398.11
$398.00	$390.00	Sep 28	$0.45	$0.64	$1.09	$388.91	$399.09
$397.00	$390.00	Sep 28	$0.64	$0.64	$1.28	$388.72	$398.28
$396.00	$389.00	Sep 28	$0.87	$0.47	$1.34	$387.66	$397.34
$398.00	$391.00	Sep 28	$0.45	$0.89	$1.34	$389.66	$399.34
$396.00	$390.00	Sep 28	$0.87	$0.64	$1.51	$388.49	$397.51
$397.00	$391.00	Sep 28	$0.64	$0.89	$1.53	$389.47	$398.53
$398.00	$389.00	Sep 29	$0.89	$0.86	$1.75	$387.25	$399.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 1.78, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
387/388	398/399	Oct 2	$0.64	$0.36	37%	1.78	$387.36	$398.64
387/388	403/404	Oct 2	$0.49	$0.51	51%	0.96	$387.51	$403.49
387/388	402/403	Oct 2	$0.51	$0.49	49%	1.04	$387.49	$402.51
375/376	403/404	Oct 23	$0.54	$0.46	46%	1.17	$375.46	$403.54
387/388	400/401	Oct 2	$0.56	$0.44	43%	1.27	$387.44	$400.56
387/388	401/402	Oct 2	$0.53	$0.47	46%	1.13	$387.47	$401.53
372/373	403/404	Oct 23	$0.50	$0.50	49%	1.00	$372.50	$403.50
383/384	398/399	Oct 2	$0.50	$0.50	48%	1.00	$383.50	$398.50
387/388	399/400	Oct 2	$0.58	$0.42	40%	1.38	$387.42	$399.58
381/382	400/401	Oct 6	$0.46	$0.54	52%	0.85	$381.54	$400.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 1.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$393.00	$394.00	$395.00	Sep 25	$0.38	$0.62	73%	1.63
$392.00	$393.00	$394.00	Sep 25	$0.51	$0.49	79%	0.96
$391.00	$392.00	$393.00	Sep 28	$0.06	$0.94	17%	15.67
$435.00	$440.00	$445.00	Oct 30	$0.06	$4.94	3%	82.33
$391.00	$392.00	$393.00	Sep 29	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$393.00	$394.00	$395.00	Sep 25	$0.39	$0.61	75%	1.56
$392.00	$393.00	$394.00	Sep 25	$0.51	$0.49	81%	0.96
$391.00	$392.00	$393.00	Sep 25	$0.07	$0.93	22%	13.29
$394.00	$395.00	$396.00	Sep 28	$0.05	$0.95	15%	19.00
$355.00	$360.00	$365.00	Oct 30	$0.11	$4.89	5%	44.45

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 $-0.60, 565 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$383.00	$391.00	1:2	Oct 8	-$1.23	$6.77
$377.00	$385.00	1:2	Oct 5	-$3.15	$4.85
$385.00	$389.00	1:2	Sep 29	-$1.86	$2.14
$391.00	$392.00	1:2	Sep 25	-$0.46	$0.54
$350.00	$365.00	1:2	Oct 9	-$14.48	$0.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$400.00	1:2	Oct 7	-$0.60	$9.40
$428.00	$414.00	1:2	Oct 6	-$7.00	$7.00
$450.00	$430.00	1:2	Oct 2	-$16.95	$3.05
$400.00	$393.00	1:2	Oct 8	-$0.96	$6.04
$398.00	$393.00	1:2	Oct 6	-$1.57	$3.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 334 found (best yield 2.94%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$394.00	Nov 6	$11.55	0.50	0.1%	2.94%	3.09%	9	3
$395.00	Nov 6	$11.05	0.49	0.4%	2.81%	3.21%	12	102
$396.00	Nov 6	$10.55	0.48	0.7%	2.68%	3.34%	20	3
$397.00	Nov 6	$10.10	0.47	0.9%	2.57%	3.48%	13	20
$398.00	Nov 6	$9.65	0.46	1.2%	2.45%	3.62%	5	8
$399.00	Nov 6	$9.25	0.44	1.4%	2.35%	3.77%	4	14
$400.00	Nov 6	$8.80	0.43	1.7%	2.24%	3.91%	27	231
$401.00	Nov 6	$8.40	0.41	1.9%	2.14%	4.06%	22	39
$402.00	Nov 6	$8.05	0.40	2.2%	2.05%	4.23%	--	53
$403.00	Nov 6	$7.70	0.39	2.4%	1.96%	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 142,038

Total Puts 104,306

Put/Call Ratio 0.73

Net Difference 37,732

Prior's Put/Call Breakdown

Total Calls 143,818

Total Puts 136,152

Put/Call Ratio 0.95

Net Difference 7,666

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