GLD - Options Database

GLD

SPDR Gold Shares

$380.56 -0.61%

(9/30 15:00) ◀

Wednesday, September 30, 2026 (3:11pm)

▶ (9/30 15:15)

◀ 9/30 15:11 ▶

Option Volume

Detail

ℹ

Current (09/30) 156,980

Calls: 97,997 (62%)

Puts: 58,983 (38%)

Prior (09/29) 256,671

Calls: 163,375 (64%)

Puts: 93,296 (36%)

Current vs Prior -38.84%

Calls: -40.02% (Calls)

Puts: -36.78% (Puts)

Prior 7-Day Total 1,524,470

Calls: 878,901 (58%)

Puts: 645,569 (42%)

Prior 7-Day Average 254,078

Calls: 125,557 (58%)

Puts: 92,224 (42%)

Current vs Prior 7-Day Avg -38.22%

Calls: -21.95%

Puts: -36.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $45.56M

Calls: $26.07M (57%)

Puts: $19.50M (43%)

Prior (09/29) $72.11M

Calls: $38.68M (54%)

Puts: $33.43M (46%)

Current vs Prior -36.82%

Calls: -32.61%

Puts: -41.68%

Prior 7-Day Total $441.65M

Calls: $170.18M (39%)

Puts: $271.47M (61%)

Prior 7-Day Average $73.61M

Calls: $24.31M (39%)

Puts: $38.78M (61%)

Current vs Prior 7-Day Avg -38.10%

Calls: +7.22%

Puts: -49.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.60

Prior (09/29) 0.57

Current vs Prior +5.40%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -18.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 1,077,561

Calls: 653,786 (61%)

Puts: 423,775 (39%)

Prior (09/29) 1,037,439

Calls: 624,716 (60%)

Puts: 412,723 (40%)

Current vs Prior +3.87%

Prior 7-Day Total 6,098,196

Calls: 3,619,690 (59%)

Puts: 2,478,506 (41%)

Prior 7-Day Average 1,016,366

Calls: 603,281 (59%)

Puts: 413,084 (41%)

Current vs Prior 7-Day Avg +6.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/30) | Next (10/01)Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.35% | 1.04%0.35% | 1.58%1.58% | 2.72%3.62% | 6.74%

Prior 1.15% | 1.50%1.15% | 1.94%1.94% | 2.96%3.83% | 6.88%

Current vs Prior -69.66% | -30.93%-69.66% | -18.40%-18.40% | -8.25%-5.55% | -2.06%

Prior 7-Day Avg 0.84% | 1.32%0.89% | 1.62%1.43% | 2.72%4.04% | 7.16%

Current vs 7-Day Avg -58.34% | -21.44%-60.83% | -2.76%+10.59% | +0.07%-10.31% | -5.78%

Prior 7-Day Eod 1.15% | 1.50%1.15% | 1.94%1.94% | 2.96%3.83% | 6.88%

Current vs 7-Day Eod -69.66% | -30.93%-69.66% | -18.40%-18.40% | -8.25%-5.55% | -2.06%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.78% | 6.38%

Calls: 15.49% | 5.39%

Puts: 8.06% | 7.37%

Prior 28.28% | 5.97%

Calls: 12.12% | 4.72%

Puts: 44.44% | 7.22%

Current vs Prior -58.35% | +6.87%

Prior 7-Day Avg 18.39% | 6.97%

Calls: 17.27% | 6.57%

Puts: 19.51% | 7.38%

Current vs 7-Day Avg -35.94% | -8.49%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. Call-heavy open interest (653,786 calls vs 423,775 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 1,104 of results (avg 4.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 30	37.65	38.00	$37.83	0.9%	22	0.92	--
$350.00	Nov 6	33.75	34.10	$33.92	1.0%	1	0.88	1
$350.00	Oct 30	33.00	33.35	$33.17	1.1%	30	0.90	417
$355.00	Oct 16	26.90	27.20	$27.05	1.1%	--	0.92	55
$355.00	Nov 6	29.35	29.70	$29.53	1.2%	--	0.84	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 16	44.25	44.65	$44.45	0.9%	--	1.00	76
$410.00	Oct 23	29.60	29.90	$29.75	1.0%	6	0.90	34
$415.00	Oct 16	34.30	34.65	$34.47	1.0%	17	0.94	2.8K
$413.00	Oct 9	32.25	32.60	$32.42	1.1%	1	1.00	12
$430.00	Oct 16	49.15	49.70	$49.43	1.1%	--	1.00	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 216 found (avg $0.51, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$381.00	Sep 30	0.15	0.18	$0.16	18.8%	5.1K	0.30	1.1K
$380.00	Sep 30	0.65	0.76	$0.71	15.5%	2.7K	0.72	1.7K
$386.00	Oct 1	0.24	0.27	$0.26	11.5%	300	0.12	147
$385.00	Oct 1	0.36	0.39	$0.38	7.9%	739	0.16	523
$384.00	Oct 1	0.53	0.57	$0.55	7.3%	422	0.22	357

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.15	0.18	$0.16	18.8%	6.7K	0.28	5.3K
$381.00	Sep 30	0.59	0.64	$0.62	8.1%	4.3K	0.70	3.4K
$376.00	Oct 1	0.37	0.44	$0.41	17.1%	174	0.16	141
$377.00	Oct 1	0.54	0.59	$0.56	8.9%	296	0.22	351
$378.00	Oct 1	0.74	0.81	$0.78	9.0%	272	0.28	349

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 626 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 30	74.85	76.20	$75.53	1.8%	4	1.00	18
$310.00	Sep 30	70.05	71.25	$70.65	1.7%	4	1.00	21
$315.00	Sep 30	65.00	66.25	$65.63	1.9%	--	1.00	41
$318.00	Sep 30	62.05	63.25	$62.65	1.9%	5	1.00	13
$321.00	Sep 30	59.10	60.05	$59.58	1.6%	165	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 30	2.30	2.60	$2.45	12.2%	1.5K	1.00	578
$384.00	Sep 30	3.15	3.70	$3.43	16.0%	557	1.00	276
$385.00	Sep 30	4.25	4.60	$4.43	7.9%	310	1.00	2.2K
$386.00	Sep 30	5.15	5.65	$5.40	9.3%	248	1.00	681
$387.00	Sep 30	6.15	6.65	$6.40	7.8%	137	1.00	794

Most actively traded options today. High liquidity = easy entry/exit. 1,357 active (total vol 156.2K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Sep 30	0.00	0.01	$0.01	100.0%	9.2K	0.01	1.1K
$383.00	Sep 30	0.00	0.01	$0.01	100.0%	8.7K	0.01	1.0K
$385.00	Sep 30	0.00	0.01	$0.01	100.0%	6.9K	0.01	1.9K
$382.00	Sep 30	0.03	0.04	$0.04	25.0%	6.0K	0.08	587
$381.00	Sep 30	0.15	0.18	$0.16	18.8%	5.1K	0.30	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.15	0.18	$0.16	18.8%	6.7K	0.28	5.3K
$381.00	Sep 30	0.59	0.64	$0.62	8.1%	4.3K	0.70	3.4K
$382.00	Sep 30	1.38	1.60	$1.49	14.8%	3.6K	0.92	364
$378.00	Sep 30	0.02	0.03	$0.03	33.3%	2.6K	0.04	2.0K
$370.00	Oct 2	0.29	0.32	$0.31	9.7%	2.1K	0.08	2.2K

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 6.1%, max 11.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	22.4%	20.3%	10.2%	2.7K	1.8K
$381.00	Sep 30	Nov 6	20.7%	20.3%	2.0%	5.1K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	22.6%	20.3%	11.1%	6.7K	5.4K
$381.00	Sep 30	Nov 6	20.5%	20.3%	1.0%	4.3K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 564 found (best R:R 1.63, avg 5.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$341.00	Oct 16	$0.38	$0.62	$0.38	97%	1.63	$340.38
$411.00	$435.00	Oct 12	$0.12	$23.88	$0.12	4%	199.00	$411.12
$415.00	$418.00	Nov 6	$0.27	$2.73	$0.27	14%	10.11	$415.27
$401.00	$405.00	Oct 8	$0.11	$3.89	$0.11	7%	35.36	$401.11
$414.00	$424.00	Oct 13	$0.12	$9.88	$0.12	4%	82.33	$414.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$426.00	$425.00	Oct 16	$0.38	$0.62	$0.38	100%	1.63	$425.62
$417.00	$416.00	Oct 16	$0.53	$0.47	$0.53	94%	0.89	$416.47
$410.00	$409.00	Oct 16	$0.62	$0.38	$0.62	93%	0.61	$409.38
$350.00	$345.00	Nov 6	$0.40	$4.60	$0.40	12%	11.50	$349.60
$345.00	$340.00	Oct 23	$0.14	$4.86	$0.14	6%	34.71	$344.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 420 found (best R:R 0.57, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$386.00	$388.00	Oct 13	$0.73	$0.73	$1.27	64%	0.57	$386.73
$381.00	$382.00	Nov 6	$0.55	$0.55	$0.45	49%	1.22	$381.55
$385.00	$386.00	Oct 12	$0.40	$0.40	$0.60	62%	0.67	$385.40
$381.00	$382.00	Oct 23	$0.53	$0.53	$0.47	50%	1.13	$381.53
$382.00	$383.00	Oct 9	$0.48	$0.48	$0.52	54%	0.92	$382.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 7	$0.10	$0.10	$4.90	98%	0.02	$344.90
$375.00	$370.00	Oct 5	$0.75	$0.75	$4.25	75%	0.18	$374.25
$375.00	$374.00	Nov 6	$0.43	$0.43	$0.57	60%	0.75	$374.57
$375.00	$370.00	Oct 6	$0.87	$0.87	$4.13	72%	0.21	$374.13
$378.00	$377.00	Oct 14	$0.43	$0.43	$0.57	58%	0.75	$377.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.31, cheapest $1.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.34	20.7%	21.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.28	20.5%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 531 found (cheapest 0.20% of stock, avg 4.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 30	$0.16	$0.62	$0.78	$380.22	$381.78	0.20%
$380.00	Sep 30	$0.71	$0.16	$0.87	$379.13	$380.87	0.23%
$382.00	Sep 30	$0.04	$1.49	$1.53	$380.47	$383.53	0.40%
$379.00	Sep 30	$1.66	$0.04	$1.70	$377.30	$380.70	0.45%
$383.00	Sep 30	$0.01	$2.45	$2.46	$380.54	$385.46	0.65%
$378.00	Sep 30	$2.63	$0.03	$2.66	$375.34	$380.66	0.70%
$381.00	Oct 1	$1.50	$1.90	$3.40	$377.60	$384.40	0.89%
$384.00	Sep 30	$0.01	$3.43	$3.44	$380.56	$387.44	0.90%
$380.00	Oct 1	$2.04	$1.45	$3.49	$376.51	$383.49	0.92%
$382.00	Oct 1	$1.10	$2.49	$3.59	$378.41	$385.59	0.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.02% of stock, avg 2.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.00	$379.00	Sep 30	$0.04	$0.04	$0.08	$378.92	$382.08
$382.00	$380.00	Sep 30	$0.04	$0.16	$0.20	$379.80	$382.20
$381.00	$379.00	Sep 30	$0.16	$0.04	$0.20	$378.80	$381.20
$381.00	$380.00	Sep 30	$0.16	$0.16	$0.32	$379.68	$381.32
$385.00	$376.00	Oct 1	$0.38	$0.41	$0.79	$375.21	$385.79
$385.00	$377.00	Oct 1	$0.38	$0.56	$0.94	$376.06	$385.94
$384.00	$376.00	Oct 1	$0.55	$0.41	$0.96	$375.04	$384.96
$384.00	$377.00	Oct 1	$0.55	$0.56	$1.11	$375.89	$385.11
$385.00	$378.00	Oct 1	$0.38	$0.78	$1.16	$376.84	$386.16
$383.00	$376.00	Oct 1	$0.77	$0.41	$1.18	$374.82	$384.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 1.70, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/371	390/391	Oct 23	$0.63	$0.37	36%	1.70	$370.37	$390.63
373/374	389/390	Oct 13	$0.58	$0.42	40%	1.38	$373.42	$389.58
372/373	390/391	Oct 23	$0.65	$0.35	33%	1.86	$372.35	$390.65
372/373	389/390	Oct 13	$0.55	$0.45	42%	1.22	$372.45	$389.55
360/361	389/390	Oct 16	$0.42	$0.58	55%	0.72	$360.58	$389.42
360/361	390/391	Oct 16	$0.40	$0.60	57%	0.67	$360.60	$390.40
371/372	389/390	Oct 13	$0.52	$0.48	45%	1.08	$371.48	$389.52
371/372	390/391	Oct 23	$0.62	$0.38	34%	1.63	$371.38	$390.62
364/365	388/389	Oct 9	$0.37	$0.63	59%	0.59	$364.63	$388.37
364/365	386/387	Oct 9	$0.42	$0.58	54%	0.72	$364.58	$386.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 283 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$381.00	$382.00	$383.00	Sep 30	$0.09	$0.91	29%	10.11
$350.00	$355.00	$360.00	Oct 30	$0.14	$4.86	8%	34.71
$365.00	$370.00	$375.00	Oct 5	$0.48	$4.52	19%	9.42
$379.00	$380.00	$381.00	Sep 30	$0.40	$0.60	62%	1.50
$380.00	$381.00	$382.00	Sep 30	$0.43	$0.57	64%	1.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 5	$0.15	$4.85	9%	32.33
$365.00	$370.00	$375.00	Oct 6	$0.47	$4.53	20%	9.64
$381.00	$382.00	$383.00	Sep 30	$0.09	$0.91	30%	10.11
$379.00	$380.00	$381.00	Sep 30	$0.34	$0.66	62%	1.94
$360.00	$365.00	$370.00	Oct 8	$0.25	$4.75	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 543 found (best net $-2.53, 523 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$368.00	$376.00	1:2	Oct 13	-$2.53	$5.47
$370.00	$376.00	1:2	Oct 7	-$2.46	$3.54
$370.00	$375.00	1:2	Oct 5	-$2.86	$2.14
$360.00	$370.00	1:2	Oct 23	-$7.06	$2.94
$370.00	$375.00	1:2	Oct 6	-$3.41	$1.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$370.00	1:2	Oct 7	-$0.03	$4.97
$375.00	$370.00	1:2	Oct 8	-$0.14	$4.86
$375.00	$370.00	1:2	Oct 12	-$0.46	$4.54
$383.00	$382.00	1:2	Sep 30	-$0.53	$0.47
$370.00	$365.00	1:2	Oct 8	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 352 found (best yield 2.92%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$381.00	Nov 6	$11.10	0.51	0.1%	2.92%	3.03%	4	82
$382.00	Nov 6	$10.55	0.49	0.4%	2.77%	3.15%	4	55
$383.00	Nov 6	$10.10	0.48	0.6%	2.65%	3.30%	6	128
$384.00	Nov 6	$9.65	0.47	0.9%	2.54%	3.44%	35	138
$385.00	Nov 6	$9.20	0.45	1.2%	2.42%	3.58%	7	103
$386.00	Nov 6	$8.75	0.44	1.4%	2.30%	3.73%	2	17
$387.00	Nov 6	$8.30	0.43	1.7%	2.18%	3.87%	--	27
$388.00	Nov 6	$7.90	0.41	2.0%	2.08%	4.03%	--	109
$389.00	Nov 6	$7.50	0.40	2.2%	1.97%	4.19%	2	30
$390.00	Nov 6	$7.15	0.39	2.5%	1.88%	4.36%	4	116

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 97,997

Total Puts 58,983

Put/Call Ratio 0.60

Net Difference 39,014

Prior's Put/Call Breakdown

Total Calls 163,375

Total Puts 93,296

Put/Call Ratio 0.57

Net Difference 70,079

Prior 7-Day Put/Call Summary

Total Calls 878,901

Total Puts 645,569

Average Put/Call Ratio 0.74

Ratio Trend Rising

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