GLD - Options Database

GLD

SPDR Gold Shares

$380.84 -0.54%

$381.00 (+0.04%)🌙

as of 09/30 11:32 PM

(9/30 16:00) ◀

Wednesday, September 30, 2026 (11:32pm)

▶ (10/1 10:00)

◀ 9/30 23:32 ▶

Option Volume

Detail

ℹ

Current (09/30) 192,365

Calls: 120,616 (63%)

Puts: 71,749 (37%)

Prior (09/29) 256,671

Calls: 163,375 (64%)

Puts: 93,296 (36%)

Current vs Prior -25.05%

Calls: -26.17% (Calls)

Puts: -23.10% (Puts)

Prior 7-Day Total 1,434,651

Calls: 834,291 (58%)

Puts: 600,360 (42%)

Prior 7-Day Average 239,108

Calls: 119,184 (58%)

Puts: 85,765 (42%)

Current vs Prior 7-Day Avg -19.55%

Calls: +1.20%

Puts: -16.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $50.04M

Calls: $29.37M (59%)

Puts: $20.67M (41%)

Prior (09/29) $72.11M

Calls: $38.68M (54%)

Puts: $33.43M (46%)

Current vs Prior -30.61%

Calls: -24.06%

Puts: -38.18%

Prior 7-Day Total $429.20M

Calls: $163.22M (38%)

Puts: $265.99M (62%)

Prior 7-Day Average $71.53M

Calls: $23.32M (38%)

Puts: $38.00M (62%)

Current vs Prior 7-Day Avg -30.05%

Calls: +25.98%

Puts: -45.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.59

Prior (09/29) 0.57

Current vs Prior +4.17%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -17.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 743,060

Calls: 416,066 (56%)

Puts: 326,994 (44%)

Prior (09/29) 1,037,439

Calls: 624,716 (60%)

Puts: 412,723 (40%)

Current vs Prior -28.38%

Prior 7-Day Total 6,131,287

Calls: 3,645,515 (59%)

Puts: 2,485,772 (41%)

Prior 7-Day Average 1,021,881

Calls: 607,585 (59%)

Puts: 414,295 (41%)

Current vs Prior 7-Day Avg -27.29%

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 0.31% | 1.02%0.31% | 1.53%1.53% | 2.64%3.56% | 6.71%

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

Current vs Prior -11.77% | +2.11%-73.33% | -20.90%-20.90% | -10.89%-7.13% | -2.51%

Prior 7-Day Avg 0.94% | 1.38%0.86% | 1.61%1.38% | 2.69%3.97% | 7.01%

Current vs 7-Day Avg +7.75% | +11.32%-64.46% | -5.10%+11.10% | -1.96%-10.31% | -4.31%

Prior 7-Day Eod 0.35% | 1.03%1.15% | 1.94%1.94% | 2.96%3.83% | 6.88%

Current vs 7-Day Eod +193.00% | +49.01%-73.33% | -20.90%-20.90% | -10.89%-7.13% | -2.51%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.83% | 7.87%

Calls: 12.68% | 7.86%

Puts: 10.98% | 7.87%

Prior 28.28% | 5.97%

Calls: 12.12% | 4.72%

Puts: 44.44% | 7.22%

Current vs Prior -58.17% | +31.83%

Prior 7-Day Avg 15.98% | 6.88%

Calls: 14.34% | 6.47%

Puts: 17.90% | 7.04%

Current vs 7-Day Avg -25.96% | +14.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. Declining open interest (down 28%) indicates positions being closed.

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 BEARISH

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 811 of results (avg 5.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 2	1.18	1.19	$1.19	0.8%	1.5K	0.28	2.1K
$381.00	Oct 1	1.63	1.65	$1.64	1.2%	542	0.49	152
$320.00	Oct 16	61.00	61.90	$61.45	1.5%	1	0.99	--
$305.00	Sep 30	75.05	76.20	$75.63	1.5%	4	1.00	--
$319.00	Sep 30	61.25	62.20	$61.73	1.5%	60	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 30	29.55	30.00	$29.78	1.5%	11	0.86	143
$414.00	Nov 6	33.55	34.10	$33.83	1.6%	10	0.86	2
$414.00	Oct 30	33.20	33.75	$33.48	1.6%	1	0.89	--
$455.00	Sep 30	73.75	75.00	$74.38	1.7%	4	1.00	--
$440.00	Sep 30	58.85	59.85	$59.35	1.7%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.61, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$386.00	Oct 1	0.23	0.28	$0.26	19.2%	446	0.12	147
$385.00	Oct 1	0.37	0.40	$0.39	7.7%	1.3K	0.17	523
$384.00	Oct 1	0.55	0.63	$0.59	13.6%	599	0.24	357
$383.00	Oct 1	0.83	0.88	$0.86	5.8%	1.2K	0.31	548
$391.00	Oct 2	0.25	0.30	$0.28	17.9%	184	0.09	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 1	0.23	0.27	$0.25	16.0%	550	0.11	961
$377.00	Oct 1	0.43	0.49	$0.46	13.0%	467	0.19	351
$378.00	Oct 1	0.60	0.70	$0.65	15.4%	379	0.25	349
$379.00	Oct 1	0.88	0.96	$0.92	8.7%	431	0.33	197
$373.00	Oct 2	0.43	0.52	$0.48	18.8%	86	0.13	364

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 495 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 30	75.05	76.20	$75.63	1.5%	4	1.00	--
$318.00	Sep 30	62.10	63.25	$62.68	1.8%	5	1.00	13
$319.00	Sep 30	61.25	62.20	$61.73	1.5%	60	1.00	29
$320.00	Sep 30	60.25	61.30	$60.78	1.7%	78	1.00	152
$321.00	Sep 30	59.10	60.20	$59.65	1.8%	165	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Sep 30	0.92	1.30	$1.11	34.2%	3.7K	1.00	364
$383.00	Sep 30	1.87	2.26	$2.07	18.8%	1.5K	1.00	578
$384.00	Sep 30	2.86	3.45	$3.16	18.7%	563	1.00	276
$385.00	Sep 30	3.75	4.30	$4.03	13.6%	437	1.00	2.2K
$386.00	Sep 30	4.85	5.70	$5.28	16.1%	252	1.00	681

Most actively traded options today. High liquidity = easy entry/exit. 1,431 active (total vol 191.4K, 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%	8.8K	0.01	1.0K
$382.00	Sep 30	0.00	0.01	$0.01	100.0%	7.3K	0.02	587
$385.00	Sep 30	0.00	0.01	$0.01	100.0%	6.9K	0.01	1.9K
$381.00	Sep 30	0.11	0.18	$0.14	50.0%	6.8K	0.42	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.00	0.02	$0.01	200.0%	7.2K	0.05	5.3K
$381.00	Sep 30	0.17	0.30	$0.24	54.2%	5.2K	0.61	3.4K
$382.00	Sep 30	0.92	1.30	$1.11	34.2%	3.7K	1.00	364
$378.00	Sep 30	0.00	0.01	$0.01	100.0%	2.7K	0.01	2.0K
$370.00	Oct 2	0.22	0.28	$0.25	24.0%	2.2K	0.07	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 524 found (best R:R 15.67, avg 5.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$421.00	$425.00	Nov 6	$0.24	$3.76	$0.24	10%	15.67	$421.24
$425.00	$430.00	Nov 6	$0.24	$4.76	$0.24	8%	19.83	$425.24
$415.00	$418.00	Nov 6	$0.26	$2.74	$0.26	13%	10.54	$415.26
$430.00	$440.00	Oct 23	$0.10	$9.90	$0.10	3%	99.00	$430.10
$435.00	$440.00	Nov 6	$0.15	$4.85	$0.15	6%	32.33	$435.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 23	$0.19	$4.81	$0.19	8%	25.32	$349.81
$345.00	$340.00	Nov 6	$0.28	$4.72	$0.28	9%	16.86	$344.72
$365.00	$360.00	Oct 8	$0.21	$4.79	$0.21	9%	22.81	$364.79
$365.00	$360.00	Oct 12	$0.31	$4.69	$0.31	12%	15.13	$364.69
$355.00	$350.00	Oct 30	$0.43	$4.57	$0.43	13%	10.63	$354.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 403 found (best R:R 0.11, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$412.00	$413.00	Oct 12	$0.10	$0.10	$0.90	96%	0.11	$412.10
$385.00	$386.00	Oct 30	$0.50	$0.50	$0.50	55%	1.00	$385.50
$381.00	$382.00	Sep 30	$0.13	$0.13	$0.87	58%	0.15	$381.13
$382.00	$383.00	Oct 23	$0.53	$0.53	$0.47	51%	1.13	$382.53
$382.00	$383.00	Oct 16	$0.52	$0.52	$0.48	51%	1.08	$382.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 7	$0.91	$0.91	$4.09	73%	0.22	$374.09
$375.00	$370.00	Oct 6	$0.79	$0.79	$4.21	74%	0.19	$374.21
$375.00	$370.00	Oct 5	$0.66	$0.66	$4.34	77%	0.15	$374.34
$380.00	$379.00	Nov 6	$0.50	$0.50	$0.50	53%	1.00	$379.50
$379.00	$378.00	Oct 13	$0.45	$0.45	$0.55	56%	0.82	$378.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.48, cheapest $1.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.50	16.3%	22.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.45	16.3%	22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 398 found (cheapest 0.10% of stock, avg 4.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 30	$0.14	$0.24	$0.38	$380.62	$381.38	0.10%
$380.00	Sep 30	$0.93	$0.01	$0.94	$379.06	$380.94	0.25%
$382.00	Sep 30	$0.01	$1.11	$1.12	$380.88	$383.12	0.29%
$379.00	Sep 30	$1.86	$0.02	$1.88	$377.12	$380.88	0.49%
$383.00	Sep 30	$0.01	$2.07	$2.08	$380.92	$385.08	0.55%
$378.00	Sep 30	$2.81	$0.01	$2.82	$375.18	$380.82	0.74%
$384.00	Sep 30	$0.01	$3.16	$3.17	$380.83	$387.17	0.83%
$381.00	Oct 1	$1.64	$1.69	$3.33	$377.67	$384.33	0.87%
$380.00	Oct 1	$2.18	$1.23	$3.41	$376.59	$383.41	0.90%
$382.00	Oct 1	$1.19	$2.26	$3.45	$378.55	$385.45	0.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.19% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$376.00	Oct 1	$0.39	$0.33	$0.72	$375.28	$385.72
$385.00	$377.00	Oct 1	$0.39	$0.46	$0.85	$376.15	$385.85
$384.00	$376.00	Oct 1	$0.59	$0.33	$0.92	$375.08	$384.92
$385.00	$378.00	Oct 1	$0.39	$0.65	$1.04	$376.96	$386.04
$384.00	$377.00	Oct 1	$0.59	$0.46	$1.05	$375.95	$385.05
$384.00	$378.00	Oct 1	$0.59	$0.65	$1.24	$376.76	$385.24
$383.00	$376.00	Oct 1	$0.86	$0.33	$1.19	$374.81	$384.19
$383.00	$377.00	Oct 1	$0.86	$0.46	$1.32	$375.68	$384.32
$385.00	$379.00	Oct 1	$0.39	$0.92	$1.31	$377.69	$386.31
$383.00	$378.00	Oct 1	$0.86	$0.65	$1.51	$376.49	$384.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 333 found (best R:R 1.63, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
372/373	392/393	Oct 23	$0.62	$0.38	37%	1.63	$372.38	$392.62
369/370	388/389	Oct 16	$0.57	$0.43	41%	1.33	$369.43	$388.57
362/363	388/389	Oct 16	$0.46	$0.54	51%	0.85	$362.54	$388.46
363/364	388/389	Oct 16	$0.47	$0.53	50%	0.89	$363.53	$388.47
366/367	388/389	Oct 16	$0.51	$0.49	46%	1.04	$366.49	$388.51
370/371	389/390	Oct 14	$0.52	$0.48	45%	1.08	$370.48	$389.52
368/369	388/389	Oct 16	$0.54	$0.46	43%	1.17	$368.46	$388.54
374/375	389/390	Oct 9	$0.53	$0.47	44%	1.13	$374.47	$389.53
365/366	388/389	Oct 16	$0.49	$0.51	47%	0.96	$365.51	$388.49
367/368	388/389	Oct 16	$0.52	$0.48	44%	1.08	$367.48	$388.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 234 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 5	$0.29	$4.71	18%	16.24
$379.00	$380.00	$381.00	Sep 30	$0.14	$0.86	54%	6.14
$380.00	$381.00	$382.00	Sep 30	$0.66	$0.34	93%	0.52
$381.00	$382.00	$383.00	Sep 30	$0.13	$0.87	41%	6.69
$345.00	$350.00	$355.00	Oct 30	$0.08	$4.92	6%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$381.00	$382.00	Sep 30	$0.64	$0.36	95%	0.56
$381.00	$382.00	$383.00	Sep 30	$0.09	$0.91	39%	10.11
$365.00	$370.00	$375.00	Oct 5	$0.38	$4.62	18%	12.16
$379.00	$380.00	$381.00	Sep 30	$0.24	$0.76	57%	3.17
$355.00	$360.00	$365.00	Oct 8	$0.05	$4.95	6%	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. 515 found (best net $-0.28, 490 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$350.00	1:2	Oct 1	-$0.28	$29.72
$350.00	$370.00	1:2	Nov 6	-$1.63	$18.37
$368.00	$376.00	1:2	Oct 13	-$2.50	$5.50
$370.00	$376.00	1:2	Oct 6	-$1.87	$4.13
$370.00	$375.00	1:2	Oct 5	-$2.92	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$401.00	$391.00	1:2	Oct 7	-$1.33	$8.67
$394.00	$385.00	1:2	Oct 12	-$0.41	$8.59
$383.00	$382.00	1:2	Sep 30	-$0.15	$0.85
$375.00	$370.00	1:2	Oct 8	-$0.08	$4.92
$375.00	$370.00	1:2	Oct 12	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 325 found (best yield 2.91%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$381.00	Nov 6	$11.10	0.51	0.0%	2.91%	2.96%	4	82
$382.00	Nov 6	$10.60	0.50	0.3%	2.78%	3.09%	4	55
$383.00	Nov 6	$10.10	0.49	0.6%	2.65%	3.22%	6	128
$384.00	Nov 6	$9.65	0.47	0.8%	2.53%	3.36%	35	138
$385.00	Nov 6	$9.20	0.46	1.1%	2.42%	3.51%	8	103
$386.00	Nov 6	$8.70	0.44	1.4%	2.28%	3.64%	2	17
$389.00	Nov 6	$7.45	0.40	2.1%	1.96%	4.10%	2	--
$390.00	Nov 6	$7.10	0.39	2.4%	1.86%	4.27%	104	116
$391.00	Nov 6	$6.75	0.37	2.7%	1.77%	4.44%	6	--
$392.00	Nov 6	$6.40	0.36	2.9%	1.68%	4.61%	1	--

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 120,616

Total Puts 71,749

Put/Call Ratio 0.59

Net Difference 48,867

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 834,291

Total Puts 600,360

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