GLD - Options Database

GLD

SPDR Gold Shares

$382.30 +1.16%

(9/29 15:00) ◀

Tuesday, September 29, 2026 (3:10pm)

▶ (9/29 15:12)

◀ 9/29 15:10 ▶

Option Volume

Detail

ℹ

Current (09/29) 223,020

Calls: 141,398 (63%)

Puts: 81,622 (37%)

Prior (09/28) 234,165

Calls: 134,214 (57%)

Puts: 99,951 (43%)

Current vs Prior -4.76%

Calls: +5.35% (Calls)

Puts: -18.34% (Puts)

Prior 7-Day Total 1,476,728

Calls: 839,140 (57%)

Puts: 637,588 (43%)

Prior 7-Day Average 246,121

Calls: 119,877 (57%)

Puts: 91,084 (43%)

Current vs Prior 7-Day Avg -9.39%

Calls: +17.95%

Puts: -10.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $65.01M

Calls: $33.27M (51%)

Puts: $31.74M (49%)

Prior (09/28) $75.95M

Calls: $27.16M (36%)

Puts: $48.79M (64%)

Current vs Prior -14.41%

Calls: +22.48%

Puts: -34.94%

Prior 7-Day Total $425.93M

Calls: $163.98M (38%)

Puts: $261.95M (62%)

Prior 7-Day Average $70.99M

Calls: $23.43M (38%)

Puts: $37.42M (62%)

Current vs Prior 7-Day Avg -8.42%

Calls: +42.02%

Puts: -15.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.58

Prior (09/28) 0.74

Current vs Prior -22.49%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -23.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 1,037,439

Calls: 624,716 (60%)

Puts: 412,723 (40%)

Prior (09/28) 776,520

Calls: 426,725 (55%)

Puts: 349,795 (45%)

Current vs Prior +33.60%

Prior 7-Day Total 6,074,012

Calls: 3,602,214 (59%)

Puts: 2,471,798 (41%)

Prior 7-Day Average 1,012,335

Calls: 600,369 (59%)

Puts: 411,966 (41%)

Current vs Prior 7-Day Avg +2.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/29) | Next (09/30)Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.38% | 1.13%1.13% | 1.92%1.92% | 2.96%3.83% | 6.90%

Prior 1.15% | 1.56%1.56% | 2.26%2.26% | 3.24%4.08% | 6.97%

Current vs Prior -67.35% | -27.54%-27.54% | -15.25%-15.25% | -8.58%-6.08% | -1.04%

Prior 7-Day Avg 0.81% | 1.30%0.75% | 1.53%1.42% | 2.72%3.45% | 6.75%

Current vs 7-Day Avg -53.74% | -13.07%+49.66% | +25.28%+34.89% | +8.82%+11.11% | +2.18%

Prior 7-Day Eod 1.15% | 1.56%1.56% | 2.26%2.26% | 3.24%4.08% | 6.97%

Current vs 7-Day Eod -67.35% | -27.54%-27.54% | -15.25%-15.25% | -8.58%-6.08% | -1.04%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.77% | 8.75%

Calls: 19.64% | 6.73%

Puts: 15.91% | 10.76%

Prior 16.48% | 7.36%

Calls: 22.86% | 6.22%

Puts: 10.11% | 8.49%

Current vs Prior +7.83% | +18.89%

Prior 7-Day Avg 17.39% | 7.72%

Calls: 18.77% | 7.83%

Puts: 16.03% | 7.61%

Current vs 7-Day Avg +2.16% | +13.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (624,716 calls vs 412,723 puts) suggests bullish positioning. Rising open interest (up 34%) indicates new positions being established.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

📈 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 1,174 of results (avg 4.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 29	52.10	52.65	$52.38	1.1%	6	1.00	9
$360.00	Nov 6	26.90	27.20	$27.05	1.1%	1	0.81	3
$355.00	Nov 6	31.10	31.45	$31.28	1.1%	--	0.85	37
$350.00	Nov 6	35.50	35.90	$35.70	1.1%	1	0.88	1
$350.00	Oct 23	34.05	34.50	$34.28	1.3%	1	0.92	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Oct 16	6.95	7.00	$6.98	0.7%	165	0.51	442
$415.00	Oct 30	33.20	33.50	$33.35	0.9%	--	0.87	29
$417.00	Oct 30	35.10	35.45	$35.28	1.0%	--	0.88	26
$411.00	Oct 30	29.55	29.85	$29.70	1.0%	2	0.84	7
$420.00	Oct 30	37.90	38.30	$38.10	1.0%	--	0.90	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 241 found (avg $0.50, cheapest $0.56)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Sep 29	0.51	0.62	$0.56	19.6%	12.0K	0.60	647
$388.00	Sep 30	0.35	0.42	$0.39	17.9%	1.6K	0.14	228
$387.00	Sep 30	0.49	0.55	$0.52	11.5%	775	0.19	395
$386.00	Sep 30	0.67	0.71	$0.69	5.8%	4.4K	0.23	315
$385.00	Sep 30	0.89	0.97	$0.93	8.6%	1.9K	0.30	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 29	0.81	0.95	$0.88	15.9%	882	0.76	352
$375.00	Sep 30	0.18	0.21	$0.20	15.0%	1.8K	0.08	7.2K
$376.00	Sep 30	0.23	0.28	$0.26	19.2%	1.8K	0.10	182
$378.00	Sep 30	0.48	0.53	$0.51	9.8%	2.2K	0.19	288
$379.00	Sep 30	0.62	0.72	$0.67	14.9%	300	0.24	545

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 713 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 29	71.65	72.75	$72.20	1.5%	21	1.00	--
$315.00	Sep 29	66.55	67.80	$67.18	1.9%	10	1.00	--
$320.00	Sep 29	61.65	63.30	$62.47	2.6%	12	1.00	1
$325.00	Sep 29	57.10	57.90	$57.50	1.4%	12	1.00	1
$330.00	Sep 29	52.10	52.65	$52.38	1.1%	6	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 30	12.35	12.90	$12.63	4.4%	90	1.00	550
$396.00	Sep 30	13.25	14.35	$13.80	8.0%	22	1.00	75
$397.00	Sep 30	14.30	15.35	$14.83	7.1%	13	1.00	30
$398.00	Sep 30	15.25	16.35	$15.80	7.0%	104	1.00	18
$399.00	Sep 30	16.25	17.35	$16.80	6.5%	116	1.00	61

Most actively traded options today. High liquidity = easy entry/exit. 1,463 active (total vol 220.4K, top 12.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 29	0.15	0.19	$0.17	23.5%	12.8K	0.24	637
$382.00	Sep 29	0.51	0.62	$0.56	19.6%	12.0K	0.60	647
$400.00	Oct 2	0.17	0.19	$0.18	11.1%	11.4K	0.04	7.4K
$381.00	Sep 29	1.28	1.45	$1.37	12.4%	7.7K	0.89	565
$385.00	Sep 29	0.01	0.03	$0.02	100.0%	5.5K	0.03	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 29	0.01	0.03	$0.02	100.0%	8.9K	0.04	295
$381.00	Sep 29	0.05	0.07	$0.06	33.3%	6.5K	0.12	54
$379.00	Sep 29	0.01	0.02	$0.02	50.0%	5.2K	0.02	578
$382.00	Sep 29	0.26	0.32	$0.29	20.7%	3.4K	0.40	115
$360.00	Oct 16	1.05	1.10	$1.08	4.6%	3.1K	0.11	2.0K

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 19.7%, max 22.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$383.00	Sep 29	Nov 6	25.2%	20.5%	22.9%	12.9K	670
$382.00	Sep 29	Nov 6	24.0%	20.6%	16.5%	12.1K	693

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$383.00	Sep 29	Nov 6	25.2%	20.5%	22.9%	882	369
$382.00	Sep 29	Nov 6	24.0%	20.6%	16.5%	3.4K	159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 607 found (best R:R 1.78, avg 4.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$329.00	$330.00	Sep 30	$0.60	$0.40	$0.60	100%	0.67	$329.60
$342.00	$343.00	Oct 16	$0.62	$0.38	$0.62	97%	0.61	$342.62
$440.00	$450.00	Nov 6	$0.23	$9.77	$0.23	6%	42.48	$440.23
$435.00	$440.00	Nov 6	$0.18	$4.82	$0.18	7%	26.78	$435.18
$415.00	$417.00	Nov 6	$0.20	$1.80	$0.20	16%	9.00	$415.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$418.00	$417.00	Oct 16	$0.36	$0.64	$0.36	94%	1.78	$417.64
$430.00	$429.00	Oct 16	$0.43	$0.57	$0.43	100%	1.33	$429.57
$410.00	$409.00	Oct 2	$0.57	$0.43	$0.57	100%	0.75	$409.43
$404.00	$403.00	Oct 5	$0.53	$0.47	$0.53	95%	0.89	$403.47
$408.00	$407.00	Oct 9	$0.55	$0.45	$0.55	94%	0.82	$407.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 440 found (best R:R 0.92, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$389.00	$390.00	Oct 16	$0.40	$0.40	$0.60	63%	0.67	$389.40
$384.00	$385.00	Oct 16	$0.50	$0.50	$0.50	52%	1.00	$384.50
$387.00	$389.00	Oct 14	$0.78	$0.78	$1.22	60%	0.64	$387.78
$387.00	$388.00	Oct 23	$0.45	$0.45	$0.55	57%	0.82	$387.45
$383.00	$384.00	Nov 6	$0.52	$0.52	$0.48	50%	1.08	$383.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$381.00	$380.00	Oct 9	$0.48	$0.48	$0.52	55%	0.92	$380.52
$382.00	$381.00	Sep 29	$0.23	$0.23	$0.77	60%	0.30	$381.77
$380.00	$379.00	Sep 30	$0.30	$0.30	$0.70	69%	0.43	$379.70
$382.00	$381.00	Oct 23	$0.50	$0.50	$0.50	52%	1.00	$381.50
$382.00	$381.00	Sep 30	$0.45	$0.45	$0.55	53%	0.82	$381.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.48, cheapest $1.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.00	Sep 29	Sep 30	$1.52	24.0%	23.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.00	Sep 29	Sep 30	$1.43	24.0%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 591 found (cheapest 0.22% of stock, avg 4.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.00	Sep 29	$0.56	$0.29	$0.85	$381.15	$382.85	0.22%
$383.00	Sep 29	$0.17	$0.88	$1.05	$381.95	$384.05	0.27%
$381.00	Sep 29	$1.37	$0.06	$1.43	$379.57	$382.43	0.37%
$384.00	Sep 29	$0.05	$1.83	$1.88	$382.12	$385.88	0.49%
$380.00	Sep 29	$2.32	$0.02	$2.34	$377.66	$382.34	0.61%
$385.00	Sep 29	$0.02	$2.86	$2.88	$382.12	$387.88	0.75%
$379.00	Sep 29	$3.38	$0.02	$3.40	$375.60	$382.40	0.89%
$386.00	Sep 29	$0.02	$3.68	$3.70	$382.30	$389.70	0.97%
$382.00	Sep 30	$2.08	$1.72	$3.80	$378.20	$385.80	0.99%
$383.00	Sep 30	$1.61	$2.23	$3.84	$379.16	$386.84	1.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$384.00	$381.00	Sep 29	$0.05	$0.06	$0.11	$380.89	$384.11
$383.00	$381.00	Sep 29	$0.17	$0.06	$0.23	$380.77	$383.23
$384.00	$382.00	Sep 29	$0.05	$0.29	$0.34	$381.66	$384.34
$383.00	$382.00	Sep 29	$0.17	$0.29	$0.46	$381.54	$383.46
$387.00	$378.00	Sep 30	$0.52	$0.51	$1.03	$376.97	$388.03
$386.00	$378.00	Sep 30	$0.69	$0.51	$1.20	$376.80	$387.20
$387.00	$379.00	Sep 30	$0.52	$0.67	$1.19	$377.81	$388.19
$386.00	$379.00	Sep 30	$0.69	$0.67	$1.36	$377.64	$387.36
$385.00	$378.00	Sep 30	$0.93	$0.51	$1.44	$376.56	$386.44
$387.00	$380.00	Sep 30	$0.52	$0.97	$1.49	$378.51	$388.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 1.50, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/371	392/393	Oct 23	$0.60	$0.40	38%	1.50	$370.40	$392.60
374/375	386/387	Oct 2	$0.52	$0.48	46%	1.08	$374.48	$386.52
370/371	391/392	Oct 14	$0.53	$0.47	45%	1.13	$370.47	$391.53
378/379	386/387	Oct 2	$0.66	$0.34	32%	1.94	$378.34	$386.66
372/373	386/387	Oct 2	$0.46	$0.54	51%	0.85	$372.54	$386.46
365/366	389/390	Oct 9	$0.42	$0.58	55%	0.72	$365.58	$389.42
376/377	389/390	Oct 12	$0.65	$0.35	32%	1.86	$376.35	$389.65
370/371	390/391	Oct 14	$0.54	$0.46	43%	1.17	$370.46	$390.54
375/376	389/390	Oct 12	$0.62	$0.38	34%	1.63	$375.38	$389.62
376/377	389/390	Oct 8	$0.60	$0.40	36%	1.50	$376.40	$389.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$381.00	$382.00	Sep 29	$0.14	$0.86	36%	6.14
$382.00	$383.00	$384.00	Sep 29	$0.27	$0.73	52%	2.70
$360.00	$365.00	$370.00	Oct 8	$0.21	$4.79	10%	22.81
$360.00	$365.00	$370.00	Nov 6	$0.24	$4.76	11%	19.83
$350.00	$355.00	$360.00	Oct 30	$0.14	$4.86	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$381.00	$382.00	$383.00	Sep 29	$0.36	$0.64	63%	1.78
$365.00	$370.00	$375.00	Oct 6	$0.39	$4.61	17%	11.82
$360.00	$365.00	$370.00	Oct 12	$0.24	$4.76	11%	19.83
$365.00	$370.00	$375.00	Oct 5	$0.38	$4.62	16%	12.16
$365.00	$370.00	$375.00	Oct 7	$0.41	$4.59	17%	11.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 516 found (best net $-5.36, 503 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$351.00	1:2	Oct 1	-$5.36	$20.64
$362.00	$370.00	1:2	Oct 1	-$4.92	$3.08
$370.00	$375.00	1:2	Sep 29	-$2.37	$2.63
$370.00	$375.00	1:2	Oct 1	-$3.25	$1.75
$380.00	$381.00	1:2	Sep 29	-$0.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$392.00	$383.00	1:2	Oct 13	-$0.28	$8.72
$402.00	$394.00	1:2	Oct 12	-$6.20	$1.80
$375.00	$370.00	1:2	Oct 6	-$0.05	$4.95
$375.00	$370.00	1:2	Oct 7	-$0.15	$4.85
$375.00	$370.00	1:2	Oct 8	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 361 found (best yield 2.97%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$383.00	Nov 6	$11.35	0.50	0.2%	2.97%	3.15%	83	33
$384.00	Nov 6	$10.80	0.49	0.4%	2.83%	3.27%	5	124
$385.00	Nov 6	$10.35	0.48	0.7%	2.71%	3.41%	86	28
$386.00	Nov 6	$9.90	0.47	1.0%	2.59%	3.56%	7	11
$388.00	Nov 6	$9.05	0.44	1.5%	2.37%	3.86%	109	15
$387.00	Nov 6	$9.45	0.45	1.2%	2.47%	3.70%	34	13
$389.00	Nov 6	$8.60	0.43	1.8%	2.25%	4.00%	22	11
$390.00	Nov 6	$8.20	0.41	2.0%	2.14%	4.16%	105	74
$391.00	Nov 6	$7.80	0.40	2.3%	2.04%	4.32%	41	4
$392.00	Nov 6	$7.45	0.39	2.5%	1.95%	4.49%	24	54

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 141,398

Total Puts 81,622

Put/Call Ratio 0.58

Net Difference 59,776

Prior's Put/Call Breakdown

Total Calls 134,214

Total Puts 99,951

Put/Call Ratio 0.74

Net Difference 34,263

Prior 7-Day Put/Call Summary

Total Calls 839,140

Total Puts 637,588

Average Put/Call Ratio 0.76

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