GLD - Options Database

GLD

SPDR Gold Shares

$380.60 -0.60%

(9/30 15:11) ◀

Wednesday, September 30, 2026 (3:15pm)

▶ (9/30 16:00)

◀ 9/30 15:15 ▶

Option Volume

Detail

ℹ

Current (09/30) 159,845

Calls: 99,514 (62%)

Puts: 60,331 (38%)

Prior (09/29) 256,671

Calls: 163,375 (64%)

Puts: 93,296 (36%)

Current vs Prior -37.72%

Calls: -39.09% (Calls)

Puts: -35.33% (Puts)

Prior 7-Day Total 1,681,450

Calls: 976,898 (58%)

Puts: 704,552 (42%)

Prior 7-Day Average 240,207

Calls: 139,556 (58%)

Puts: 100,650 (42%)

Current vs Prior 7-Day Avg -33.46%

Calls: -28.69%

Puts: -40.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $45.87M

Calls: $26.34M (57%)

Puts: $19.53M (43%)

Prior (09/29) $72.11M

Calls: $38.68M (54%)

Puts: $33.43M (46%)

Current vs Prior -36.39%

Calls: -31.91%

Puts: -41.57%

Prior 7-Day Total $487.21M

Calls: $196.25M (40%)

Puts: $290.96M (60%)

Prior 7-Day Average $69.60M

Calls: $28.04M (40%)

Puts: $41.57M (60%)

Current vs Prior 7-Day Avg -34.10%

Calls: -6.06%

Puts: -53.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.61

Prior (09/29) 0.57

Current vs Prior +6.16%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -15.62%

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 7,175,757

Calls: 4,273,476 (60%)

Puts: 2,902,281 (40%)

Prior 7-Day Average 1,025,108

Calls: 610,496 (60%)

Puts: 414,611 (40%)

Current vs Prior 7-Day Avg +5.12%

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% | 1.03%0.35% | 1.57%1.57% | 2.71%3.62% | 6.73%

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

Current vs Prior -69.89% | -31.47%-69.89% | -18.68%-18.68% | -8.62%-5.70% | -2.18%

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 -58.65% | -22.05%-61.13% | -3.10%+10.20% | -0.33%-10.45% | -5.91%

Prior 7-Day Eod 0.35% | 1.04%1.15% | 1.94%1.94% | 2.96%3.83% | 6.88%

Current vs 7-Day Eod -0.77% | -0.78%-69.89% | -18.68%-18.68% | -8.62%-5.70% | -2.18%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.27% | 7.51%

Calls: 14.47% | 5.83%

Puts: 16.07% | 9.19%

Prior 28.28% | 5.97%

Calls: 12.12% | 4.72%

Puts: 44.44% | 7.22%

Current vs Prior -46.00% | +25.80%

Prior 7-Day Avg 17.44% | 6.89%

Calls: 17.27% | 6.57%

Puts: 19.51% | 7.38%

Current vs 7-Day Avg -12.46% | +9.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. 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 1,067 of results (avg 4.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	33.70	34.15	$33.92	1.3%	1	0.88	1
$387.00	Oct 2	0.73	0.74	$0.74	1.4%	502	0.19	1.0K
$330.00	Oct 16	51.10	51.80	$51.45	1.4%	--	0.98	83
$319.00	Sep 30	61.20	62.05	$61.63	1.4%	60	1.00	29
$320.00	Oct 16	60.90	61.75	$61.33	1.4%	--	0.99	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Nov 6	10.40	10.50	$10.45	1.0%	6	0.51	44
$416.00	Oct 30	35.45	35.80	$35.63	1.0%	--	0.89	36
$381.00	Nov 6	9.90	10.00	$9.95	1.0%	21	0.49	77
$415.00	Oct 30	34.50	34.85	$34.67	1.0%	--	0.89	29
$408.00	Oct 30	28.10	28.40	$28.25	1.1%	2	0.84	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.54, cheapest $0.56)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.70	0.81	$0.76	14.5%	2.8K	0.76	1.7K
$386.00	Oct 1	0.23	0.28	$0.26	19.2%	307	0.12	147
$385.00	Oct 1	0.37	0.39	$0.38	5.3%	764	0.17	523
$384.00	Oct 1	0.51	0.59	$0.55	14.5%	427	0.22	357
$383.00	Oct 1	0.74	0.84	$0.79	12.7%	917	0.29	548

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$381.00	Sep 30	0.52	0.61	$0.56	16.1%	4.4K	0.66	3.4K
$377.00	Oct 1	0.50	0.57	$0.53	13.2%	296	0.21	351
$378.00	Oct 1	0.69	0.81	$0.75	16.0%	272	0.27	349
$370.00	Oct 2	0.28	0.30	$0.29	6.9%	2.1K	0.08	2.2K
$372.00	Oct 2	0.42	0.48	$0.45	13.3%	545	0.12	987

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
$319.00	Sep 30	61.20	62.05	$61.63	1.4%	60	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 30	2.17	2.77	$2.47	24.3%	1.5K	1.00	578
$384.00	Sep 30	3.15	3.80	$3.47	18.7%	557	1.00	276
$385.00	Sep 30	4.15	4.80	$4.47	14.5%	351	1.00	2.2K
$386.00	Sep 30	5.15	5.80	$5.48	11.9%	248	1.00	681
$387.00	Sep 30	6.15	6.80	$6.48	10.0%	137	1.00	794

Most actively traded options today. High liquidity = easy entry/exit. 1,363 active (total vol 159.0K, 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%	6.2K	0.08	587
$381.00	Sep 30	0.16	0.20	$0.18	22.2%	5.2K	0.35	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.12	0.17	$0.15	33.3%	6.7K	0.24	5.3K
$381.00	Sep 30	0.52	0.61	$0.56	16.1%	4.4K	0.66	3.4K
$382.00	Sep 30	1.29	1.51	$1.40	15.7%	3.6K	0.94	364
$378.00	Sep 30	0.01	0.02	$0.02	50.0%	2.7K	0.03	2.0K
$370.00	Oct 2	0.28	0.30	$0.29	6.9%	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 10.7%, max 16.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	23.5%	20.2%	16.0%	2.8K	1.8K
$381.00	Sep 30	Nov 6	21.3%	20.2%	5.4%	5.2K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	23.5%	20.2%	16.0%	6.7K	5.4K
$381.00	Sep 30	Nov 6	21.3%	20.2%	5.4%	4.5K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 559 found (best R:R 2.57, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.00	Oct 16	$1.30	$0.70	$1.30	96%	0.54	$346.30
$340.00	$341.00	Oct 16	$0.38	$0.62	$0.38	97%	1.63	$340.38
$425.00	$428.00	Nov 6	$0.14	$2.86	$0.14	8%	20.43	$425.14
$373.00	$374.00	Oct 9	$0.65	$0.35	$0.65	74%	0.54	$373.65
$421.00	$424.00	Nov 6	$0.19	$2.81	$0.19	10%	14.79	$421.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$426.00	$425.00	Oct 30	$0.28	$0.72	$0.28	93%	2.57	$425.72
$410.00	$409.00	Oct 16	$0.55	$0.45	$0.55	93%	0.82	$409.45
$417.00	$416.00	Oct 16	$0.60	$0.40	$0.60	95%	0.67	$416.40
$421.00	$420.00	Oct 16	$0.65	$0.35	$0.65	100%	0.54	$420.35
$350.00	$345.00	Nov 6	$0.41	$4.59	$0.41	12%	11.20	$349.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 0.82, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$386.00	Oct 30	$0.48	$0.48	$0.52	56%	0.92	$385.48
$390.00	$391.00	Oct 23	$0.37	$0.37	$0.63	66%	0.59	$390.37
$390.00	$391.00	Oct 30	$0.40	$0.40	$0.60	63%	0.67	$390.40
$384.00	$385.00	Nov 6	$0.50	$0.50	$0.50	53%	1.00	$384.50
$385.00	$386.00	Oct 13	$0.41	$0.41	$0.59	61%	0.69	$385.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$374.00	Nov 6	$0.45	$0.45	$0.55	60%	0.82	$374.55
$375.00	$370.00	Oct 5	$0.74	$0.74	$4.26	75%	0.17	$374.26
$345.00	$340.00	Oct 7	$0.10	$0.10	$4.90	98%	0.02	$344.90
$375.00	$370.00	Oct 6	$0.86	$0.86	$4.14	73%	0.21	$374.14
$375.00	$370.00	Oct 8	$1.05	$1.05	$3.95	70%	0.27	$373.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.32, cheapest $1.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.35	21.3%	21.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.29	21.3%	21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 533 found (cheapest 0.19% of stock, avg 4.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 30	$0.18	$0.56	$0.74	$380.26	$381.74	0.19%
$380.00	Sep 30	$0.76	$0.15	$0.91	$379.09	$380.91	0.24%
$382.00	Sep 30	$0.04	$1.40	$1.44	$380.56	$383.44	0.38%
$379.00	Sep 30	$1.56	$0.04	$1.60	$377.40	$380.60	0.42%
$383.00	Sep 30	$0.01	$2.47	$2.48	$380.52	$385.48	0.65%
$378.00	Sep 30	$2.53	$0.02	$2.55	$375.45	$380.55	0.67%
$381.00	Oct 1	$1.53	$1.85	$3.38	$377.62	$384.38	0.89%
$384.00	Sep 30	$0.01	$3.47	$3.48	$380.52	$387.48	0.91%
$380.00	Oct 1	$2.06	$1.40	$3.46	$376.54	$383.46	0.91%
$377.00	Sep 30	$3.55	$0.01	$3.56	$373.44	$380.56	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	$0.15	$0.19	$379.81	$382.19
$381.00	$379.00	Sep 30	$0.18	$0.04	$0.22	$378.78	$381.22
$381.00	$380.00	Sep 30	$0.18	$0.15	$0.33	$379.67	$381.33
$385.00	$376.00	Oct 1	$0.38	$0.41	$0.79	$375.21	$385.79
$385.00	$377.00	Oct 1	$0.38	$0.53	$0.91	$376.09	$385.91
$384.00	$376.00	Oct 1	$0.55	$0.41	$0.96	$375.04	$384.96
$384.00	$377.00	Oct 1	$0.55	$0.53	$1.08	$375.92	$385.08
$385.00	$378.00	Oct 1	$0.38	$0.75	$1.13	$376.87	$386.13
$384.00	$378.00	Oct 1	$0.55	$0.75	$1.30	$376.70	$385.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 1.78, 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	$0.64	$0.36	36%	1.78	$370.36	$390.64
372/373	390/391	Oct 23	$0.67	$0.33	33%	2.03	$372.33	$390.67
371/372	390/391	Oct 23	$0.65	$0.35	35%	1.86	$371.35	$390.65
362/363	388/389	Oct 16	$0.47	$0.53	51%	0.89	$362.53	$388.47
369/370	388/389	Oct 16	$0.57	$0.43	40%	1.33	$369.43	$388.57
364/365	388/389	Oct 16	$0.49	$0.51	48%	0.96	$364.51	$388.49
368/369	388/389	Oct 16	$0.55	$0.45	42%	1.22	$368.45	$388.55
365/366	388/389	Oct 16	$0.50	$0.50	47%	1.00	$365.50	$388.50
367/368	388/389	Oct 16	$0.53	$0.47	44%	1.13	$367.47	$388.53
372/373	389/390	Oct 14	$0.57	$0.43	40%	1.33	$372.43	$389.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 12.51, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 5	$0.37	$4.63	19%	12.51
$379.00	$380.00	$381.00	Sep 30	$0.22	$0.78	58%	3.55
$360.00	$365.00	$370.00	Oct 5	$0.15	$4.85	9%	32.33
$381.00	$382.00	$383.00	Sep 30	$0.11	$0.89	33%	8.09
$380.00	$381.00	$382.00	Sep 30	$0.44	$0.56	68%	1.27

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 5	$0.44	$4.56	19%	10.36
$379.00	$380.00	$381.00	Sep 30	$0.30	$0.70	59%	2.33
$365.00	$370.00	$375.00	Oct 6	$0.47	$4.53	20%	9.64
$380.00	$381.00	$382.00	Sep 30	$0.43	$0.57	70%	1.33
$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. 547 found (best net $-2.50, 529 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$368.00	$376.00	1:2	Oct 13	-$2.50	$5.50
$370.00	$376.00	1:2	Oct 7	-$2.37	$3.63
$370.00	$375.00	1:2	Oct 5	-$2.87	$2.13
$360.00	$370.00	1:2	Oct 23	-$7.02	$2.98
$370.00	$375.00	1:2	Oct 6	-$3.32	$1.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$370.00	1:2	Oct 8	-$0.12	$4.88
$375.00	$370.00	1:2	Oct 7	-$0.03	$4.97
$375.00	$370.00	1:2	Oct 12	-$0.45	$4.55
$383.00	$382.00	1:2	Sep 30	-$0.33	$0.67
$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 2.89%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$381.00	Nov 6	$11.00	0.51	0.1%	2.89%	3.00%	4	82
$383.00	Nov 6	$10.10	0.48	0.6%	2.65%	3.28%	6	128
$382.00	Nov 6	$10.50	0.49	0.4%	2.76%	3.13%	4	55
$384.00	Nov 6	$9.60	0.47	0.9%	2.52%	3.42%	35	138
$385.00	Nov 6	$9.15	0.45	1.2%	2.40%	3.56%	8	103
$386.00	Nov 6	$8.65	0.44	1.4%	2.27%	3.69%	2	17
$387.00	Nov 6	$8.25	0.43	1.7%	2.17%	3.85%	--	27
$388.00	Nov 6	$7.85	0.41	1.9%	2.06%	4.01%	--	109
$389.00	Nov 6	$7.45	0.40	2.2%	1.96%	4.16%	2	30
$390.00	Nov 6	$7.10	0.39	2.5%	1.87%	4.34%	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 99,514

Total Puts 60,331

Put/Call Ratio 0.61

Net Difference 39,183

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 976,898

Total Puts 704,552

Average Put/Call Ratio 0.72

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