GLD - Options Database

GLD

SPDR Gold Shares

$378.53 -3.78%

(9/28 12:00) ◀

Monday, September 28, 2026 (1:00pm)

▶ (9/28 14:00)

◀ 9/28 13:00 ▶

Option Volume

Detail

ℹ

Current (09/28 1:00pm) 220,747

Calls: 134,424 (61%)

Puts: 86,323 (39%)

Prior (09/25) 164,422

Calls: 97,487 (59%)

Puts: 66,935 (41%)

Current vs Prior +34.26%

Calls: +37.89% (Calls)

Puts: +28.97% (Puts)

Prior 7-Day Total 1,950,031

Calls: 1,066,261 (55%)

Puts: 883,770 (45%)

Prior 7-Day Average 278,575

Calls: 152,323 (55%)

Puts: 126,252 (45%)

Current vs Prior 7-Day Avg -20.76%

Calls: -11.75%

Puts: -31.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 1:00pm) $83.10M

Calls: $22.44M (27%)

Puts: $60.66M (73%)

Prior (09/25) $40.86M

Calls: $20.28M (50%)

Puts: $20.58M (50%)

Current vs Prior +103.38%

Calls: +10.65%

Puts: +194.77%

Prior 7-Day Total $651.93M

Calls: $240.43M (37%)

Puts: $411.50M (63%)

Prior 7-Day Average $93.13M

Calls: $34.35M (37%)

Puts: $58.79M (63%)

Current vs Prior 7-Day Avg -10.77%

Calls: -34.67%

Puts: +3.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 1:00pm) 0.64

Prior (09/25) 0.69

Current vs Prior -6.47%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -22.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 1:00pm) 991,984

Calls: 593,669 (60%)

Puts: 398,315 (40%)

Prior (09/25) 1,079,648

Calls: 654,257 (61%)

Puts: 425,391 (39%)

Current vs Prior -8.12%

Prior 7-Day Total 10,571,495

Calls: 7,111,355 (67%)

Puts: 3,460,140 (33%)

Prior 7-Day Average 1,510,213

Calls: 1,015,907 (67%)

Puts: 494,305 (33%)

Current vs Prior 7-Day Avg -34.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/28) | Next (09/29)Expiry (09/28) | Next (09/30)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.54% | 1.16%0.54% | 1.53%2.26% | 3.23%4.06% | 7.00%

Prior 1.07% | 1.37%0.29% | 1.07%0.29% | 2.22%3.81% | 6.76%

Current vs Prior -49.52% | -15.39%+82.74% | +43.77%+665.92% | +45.03%+6.56% | +3.50%

Prior 7-Day Avg 1.07% | 1.44%0.63% | 1.39%1.11% | 2.57%2.46% | 6.23%

Current vs 7-Day Avg -49.46% | -19.46%-14.49% | +10.77%+103.63% | +25.62%+65.24% | +12.43%

Prior 7-Day Eod 1.07% | 1.37%0.27% | 1.07%0.27% | 2.22%3.81% | 6.76%

Current vs 7-Day Eod -49.52% | -15.39%+98.12% | +43.77%+730.40% | +45.36%+6.71% | +3.62%

Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.28% | 12.83%

Calls: 12.75% | 10.71%

Puts: 9.80% | 14.95%

Prior 11.80% | 7.25%

Calls: 13.19% | 7.09%

Puts: 10.42% | 7.41%

Current vs Prior -4.41% | +76.97%

Prior 7-Day Avg 13.03% | 7.18%

Calls: 12.58% | 6.89%

Puts: 13.48% | 7.46%

Current vs 7-Day Avg -13.42% | +78.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($60.66M). Massive premium surge with dollar volume up 103% vs prior. Bullish P/C ratio of 0.64.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	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 1,112 of results (avg 4.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	32.40	32.70	$32.55	0.9%	2	0.85	--
$345.00	Oct 9	34.25	34.60	$34.42	1.0%	3	0.96	--
$303.00	Oct 1	75.45	76.30	$75.88	1.1%	7	1.00	--
$372.00	Nov 6	15.60	15.80	$15.70	1.3%	4	0.61	--
$340.00	Oct 2	38.65	39.15	$38.90	1.3%	--	0.99	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.00	Sep 28	53.20	53.70	$53.45	0.9%	169	1.00	--
$403.00	Oct 16	24.95	25.20	$25.08	1.0%	--	0.88	1.2K
$408.00	Oct 16	29.60	29.90	$29.75	1.0%	11	0.91	675
$415.00	Oct 30	36.70	37.10	$36.90	1.1%	2	0.88	31
$420.00	Oct 16	41.25	41.70	$41.48	1.1%	26	0.94	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.57, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$381.00	Sep 28	0.11	0.12	$0.12	8.3%	4.5K	0.11	2
$380.00	Sep 28	0.22	0.26	$0.24	16.7%	12.2K	0.22	6
$379.00	Sep 28	0.48	0.56	$0.52	15.4%	4.4K	0.39	1
$388.00	Sep 29	0.12	0.14	$0.13	15.4%	274	0.05	2
$385.00	Sep 29	0.27	0.32	$0.30	16.7%	677	0.12	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$376.00	Sep 28	0.10	0.12	$0.11	18.2%	1.1K	0.11	132
$375.00	Sep 28	0.05	0.06	$0.06	16.7%	2.8K	0.06	456
$377.00	Sep 28	0.23	0.25	$0.24	8.3%	3.7K	0.22	281
$378.00	Sep 28	0.49	0.55	$0.52	11.5%	2.2K	0.40	121
$375.00	Sep 29	0.68	0.76	$0.72	11.1%	468	0.24	15

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 736 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 28	73.35	74.65	$74.00	1.8%	2	1.00	--
$310.00	Sep 28	68.30	69.45	$68.88	1.7%	1	1.00	--
$315.00	Sep 28	63.30	64.40	$63.85	1.7%	1	1.00	--
$320.00	Sep 28	58.30	59.60	$58.95	2.2%	3	1.00	1
$325.00	Sep 28	53.30	54.70	$54.00	2.6%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Sep 29	12.80	13.70	$13.25	6.8%	18	1.00	194
$393.00	Sep 29	14.25	14.70	$14.48	3.1%	34	1.00	303
$394.00	Sep 29	14.55	15.70	$15.13	7.6%	26	1.00	349
$395.00	Sep 29	15.60	16.70	$16.15	6.8%	19	1.00	64
$396.00	Sep 29	16.90	17.70	$17.30	4.6%	5	1.00	46

Most actively traded options today. High liquidity = easy entry/exit. 1,606 active (total vol 217.1K, top 12.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 28	0.22	0.26	$0.24	16.7%	12.2K	0.22	6
$400.00	Oct 2	0.20	0.22	$0.21	9.5%	6.3K	0.04	5.2K
$382.00	Sep 28	0.04	0.06	$0.05	40.0%	6.1K	0.06	5
$381.00	Sep 28	0.11	0.12	$0.12	8.3%	4.5K	0.11	2
$379.00	Sep 28	0.48	0.56	$0.52	15.4%	4.4K	0.39	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.00	Sep 28	0.23	0.25	$0.24	8.3%	3.7K	0.22	281
$375.00	Sep 28	0.05	0.06	$0.06	16.7%	2.8K	0.06	456
$380.00	Sep 28	1.69	1.82	$1.76	7.4%	2.4K	0.78	309
$375.00	Oct 2	2.40	2.48	$2.44	3.3%	2.2K	0.35	1.0K
$378.00	Sep 28	0.49	0.55	$0.52	11.5%	2.2K	0.40	121

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 19.1%, max 28.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 28	Nov 6	26.7%	20.8%	28.6%	12.2K	29
$372.00	Sep 30	Nov 6	24.5%	21.3%	15.2%	6	315
$373.00	Sep 30	Nov 6	24.0%	21.2%	13.3%	58	309
$374.00	Sep 30	Nov 6	23.5%	21.1%	11.1%	17	97

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 28	Nov 6	26.7%	20.8%	28.6%	2.5K	361
$377.00	Sep 28	Nov 6	26.7%	20.9%	27.7%	3.7K	294
$379.00	Sep 28	Nov 6	26.0%	20.9%	24.5%	2.1K	164
$378.00	Sep 28	Nov 6	25.5%	20.9%	21.6%	2.2K	121
$372.00	Sep 30	Nov 6	24.5%	21.3%	15.2%	92	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 594 found (best R:R 5.67, avg 5.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$346.00	Sep 30	$0.42	$0.58	$0.42	99%	1.38	$345.42
$325.00	$326.00	Sep 30	$0.45	$0.55	$0.45	100%	1.22	$325.45
$335.00	$336.00	Sep 30	$0.47	$0.53	$0.47	100%	1.13	$335.47
$330.00	$331.00	Sep 30	$0.47	$0.53	$0.47	100%	1.13	$330.47
$350.00	$351.00	Sep 30	$0.48	$0.52	$0.48	99%	1.08	$350.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$402.00	$401.00	Oct 12	$0.15	$0.85	$0.15	90%	5.67	$401.85
$399.00	$398.00	Oct 1	$0.50	$0.50	$0.50	96%	1.00	$398.50
$399.00	$398.00	Oct 5	$0.52	$0.48	$0.52	93%	0.92	$398.48
$411.00	$410.00	Oct 16	$0.53	$0.47	$0.53	92%	0.89	$410.47
$394.00	$393.00	Sep 29	$0.65	$0.35	$0.65	100%	0.54	$393.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 422 found (best R:R 0.13, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$383.00	$384.00	Oct 16	$0.50	$0.50	$0.50	58%	1.00	$383.50
$379.00	$380.00	Oct 16	$0.58	$0.58	$0.42	50%	1.38	$379.58
$379.00	$380.00	Oct 5	$0.55	$0.55	$0.45	51%	1.22	$379.55
$424.00	$425.00	Oct 30	$0.12	$0.12	$0.88	92%	0.14	$424.12
$402.00	$403.00	Oct 7	$0.11	$0.11	$0.89	92%	0.12	$402.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Sep 29	$0.56	$0.56	$4.44	76%	0.13	$374.44
$375.00	$370.00	Oct 1	$1.05	$1.05	$3.95	68%	0.27	$373.95
$370.00	$365.00	Nov 6	$1.65	$1.65	$3.35	64%	0.49	$368.35
$350.00	$345.00	Oct 5	$0.15	$0.15	$4.85	96%	0.03	$349.85
$378.00	$377.00	Nov 6	$0.52	$0.52	$0.48	52%	1.08	$377.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.17, cheapest $1.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$378.00	Sep 28	Sep 29	$1.22	25.5%	22.7%
$379.00	Sep 28	Sep 29	$1.22	26.0%	23.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$378.00	Sep 28	Sep 29	$1.13	25.5%	22.7%
$379.00	Sep 28	Sep 29	$1.12	26.0%	23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 608 found (cheapest 0.41% of stock, avg 5.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$378.00	Sep 28	$1.02	$0.52	$1.54	$376.46	$379.54	0.41%
$379.00	Sep 28	$0.52	$1.02	$1.54	$377.46	$380.54	0.41%
$377.00	Sep 28	$1.77	$0.24	$2.01	$374.99	$379.01	0.53%
$380.00	Sep 28	$0.24	$1.76	$2.00	$378.00	$382.00	0.53%
$381.00	Sep 28	$0.12	$2.57	$2.69	$378.31	$383.69	0.71%
$376.00	Sep 28	$2.66	$0.11	$2.77	$373.23	$378.77	0.73%
$382.00	Sep 28	$0.05	$3.28	$3.33	$378.67	$385.33	0.88%
$375.00	Sep 28	$3.72	$0.06	$3.78	$371.22	$378.78	1.00%
$378.00	Sep 29	$2.24	$1.65	$3.89	$374.11	$381.89	1.03%
$379.00	Sep 29	$1.74	$2.14	$3.88	$375.12	$382.88	1.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.03% of stock, avg 2.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.00	$375.00	Sep 28	$0.05	$0.06	$0.11	$374.89	$382.11
$382.00	$376.00	Sep 28	$0.05	$0.11	$0.16	$375.84	$382.16
$381.00	$375.00	Sep 28	$0.12	$0.06	$0.18	$374.82	$381.18
$381.00	$376.00	Sep 28	$0.12	$0.11	$0.23	$375.77	$381.23
$380.00	$375.00	Sep 28	$0.24	$0.06	$0.30	$374.70	$380.30
$382.00	$377.00	Sep 28	$0.05	$0.24	$0.29	$376.71	$382.29
$380.00	$376.00	Sep 28	$0.24	$0.11	$0.35	$375.65	$380.35
$381.00	$377.00	Sep 28	$0.12	$0.24	$0.36	$376.64	$381.36
$380.00	$377.00	Sep 28	$0.24	$0.24	$0.48	$376.52	$380.48
$383.00	$370.00	Sep 29	$0.54	$0.16	$0.70	$369.30	$383.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 0.82, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
362/363	386/387	Oct 9	$0.45	$0.55	53%	0.82	$362.55	$386.45
362/363	388/389	Oct 9	$0.40	$0.60	57%	0.67	$362.60	$388.40
370/371	384/385	Oct 2	$0.50	$0.50	47%	1.00	$370.50	$384.50
372/373	384/385	Oct 2	$0.56	$0.44	41%	1.27	$372.44	$384.56
368/369	384/385	Oct 2	$0.45	$0.55	52%	0.82	$368.55	$384.45
373/374	384/385	Oct 2	$0.59	$0.41	38%	1.44	$373.41	$384.59
369/370	384/385	Oct 2	$0.47	$0.53	49%	0.89	$369.53	$384.47
371/372	384/385	Oct 2	$0.52	$0.48	44%	1.08	$371.48	$384.52
362/363	387/388	Oct 9	$0.41	$0.59	55%	0.69	$362.59	$387.41
367/368	384/385	Oct 2	$0.42	$0.58	54%	0.72	$367.58	$384.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 367 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Sep 29	$0.41	$4.59	21%	11.20
$365.00	$370.00	$375.00	Oct 5	$0.54	$4.46	24%	8.26
$360.00	$365.00	$370.00	Oct 23	$0.30	$4.70	14%	15.67
$355.00	$360.00	$365.00	Oct 30	$0.22	$4.78	11%	21.73
$355.00	$360.00	$365.00	Nov 6	$0.22	$4.78	11%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 23	$0.18	$4.82	14%	26.78
$365.00	$370.00	$375.00	Sep 29	$0.47	$4.53	21%	9.64
$325.00	$340.00	$355.00	Oct 12	$0.43	$14.57	7%	33.88
$360.00	$365.00	$370.00	Oct 1	$0.22	$4.78	12%	21.73
$379.00	$380.00	$381.00	Sep 28	$0.07	$0.93	28%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 587 found (best net $-1.98, 570 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$365.00	1:2	Oct 12	-$1.98	$13.02
$360.00	$370.00	1:2	Oct 8	-$2.62	$7.38
$340.00	$355.00	1:2	Oct 2	-$9.56	$5.44
$335.00	$350.00	1:2	Sep 28	-$13.31	$1.69
$365.00	$370.00	1:2	Sep 28	-$3.83	$1.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$370.00	1:2	Oct 5	-$0.19	$4.81
$375.00	$370.00	1:2	Oct 6	-$0.40	$4.60
$375.00	$370.00	1:2	Oct 7	-$0.58	$4.42
$375.00	$370.00	1:2	Oct 8	-$0.78	$4.22
$370.00	$365.00	1:2	Oct 5	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 403 found (best yield 3.08%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$379.00	Nov 6	$11.65	0.51	0.1%	3.08%	3.20%	42	--
$380.00	Nov 6	$11.15	0.49	0.4%	2.95%	3.33%	63	23
$381.00	Nov 6	$10.65	0.48	0.7%	2.81%	3.47%	36	--
$382.00	Nov 6	$10.20	0.47	0.9%	2.69%	3.61%	37	7
$383.00	Nov 6	$9.75	0.46	1.2%	2.58%	3.76%	33	4
$384.00	Nov 6	$9.30	0.44	1.4%	2.46%	3.90%	104	18
$385.00	Nov 6	$8.85	0.43	1.7%	2.34%	4.05%	34	--
$386.00	Nov 6	$8.45	0.42	2.0%	2.23%	4.21%	6	5
$387.00	Nov 6	$8.05	0.40	2.2%	2.13%	4.36%	15	--
$388.00	Nov 6	$7.65	0.39	2.5%	2.02%	4.52%	5	10

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 134,424

Total Puts 86,323

Put/Call Ratio 0.64

Net Difference 48,101

Prior's Put/Call Breakdown

Total Calls 97,487

Total Puts 66,935

Put/Call Ratio 0.69

Net Difference 30,552

Prior 7-Day Put/Call Summary

Total Calls 1,066,261

Total Puts 883,770

Average Put/Call Ratio 0.83

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