GLD - Options Database

GLD

SPDR Gold Shares

$379.05 -3.65%

(9/28 13:00) ◀

Monday, September 28, 2026 (2:00pm)

▶ (9/28 15:00)

◀ 9/28 14:00 ▶

Option Volume

Detail

ℹ

Current (09/28 2:00pm) 250,577

Calls: 153,590 (61%)

Puts: 96,987 (39%)

Prior (09/25) 183,693

Calls: 107,139 (58%)

Puts: 76,554 (42%)

Current vs Prior +36.41%

Calls: +43.36% (Calls)

Puts: +26.69% (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 -10.05%

Calls: +0.83%

Puts: -23.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 2:00pm) $91.72M

Calls: $26.36M (29%)

Puts: $65.36M (71%)

Prior (09/25) $43.72M

Calls: $20.87M (48%)

Puts: $22.85M (52%)

Current vs Prior +109.77%

Calls: +26.26%

Puts: +186.05%

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 -1.52%

Calls: -23.27%

Puts: +11.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 2:00pm) 0.63

Prior (09/25) 0.71

Current vs Prior -11.62%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -23.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 2:00pm) 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 0.51% | 1.14%0.51% | 1.53%2.22% | 3.20%4.04% | 6.96%

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

Current vs Prior -52.56% | -16.66%+71.75% | +43.32%+651.44% | +43.88%+6.07% | +2.89%

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 -52.50% | -20.67%-19.63% | +10.42%+99.78% | +24.63%+64.47% | +11.76%

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 -52.56% | -16.66%+86.21% | +43.32%+714.71% | +44.20%+6.21% | +3.00%

Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.31% | 8.33%

Calls: 13.43% | 5.56%

Puts: 7.20% | 11.11%

Prior 11.80% | 7.25%

Calls: 13.19% | 7.09%

Puts: 10.42% | 7.41%

Current vs Prior -12.63% | +14.90%

Prior 7-Day Avg 13.03% | 7.18%

Calls: 12.58% | 6.89%

Puts: 13.48% | 7.46%

Current vs 7-Day Avg -20.87% | +16.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($65.36M). Massive premium surge with dollar volume up 110% vs prior. Bullish P/C ratio of 0.63.

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 NEUTRAL

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
14:00	BEARISH	BULLISH	BULLISH
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 1,124 of results (avg 4.6%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 30	69.00	69.80	$69.40	1.2%	--	1.00	21
$350.00	Nov 6	32.80	33.20	$33.00	1.2%	3	0.86	--
$360.00	Nov 6	24.45	24.75	$24.60	1.2%	3	0.77	--
$372.00	Nov 6	15.90	16.10	$16.00	1.3%	4	0.62	--
$373.00	Nov 6	15.30	15.50	$15.40	1.3%	52	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$414.00	Oct 30	35.25	35.60	$35.42	1.0%	--	0.88	23
$413.00	Oct 30	34.30	34.65	$34.47	1.0%	4	0.88	37
$432.00	Sep 28	52.55	53.10	$52.83	1.0%	172	1.00	--
$411.00	Oct 30	32.45	32.80	$32.63	1.1%	3	0.86	5
$415.00	Oct 30	36.15	36.55	$36.35	1.1%	6	0.89	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.56, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Sep 28	0.05	0.06	$0.06	16.7%	7.5K	0.07	5
$381.00	Sep 28	0.12	0.13	$0.13	7.7%	6.0K	0.14	2
$380.00	Sep 28	0.27	0.30	$0.29	10.3%	16.0K	0.29	6
$379.00	Sep 28	0.62	0.71	$0.67	13.4%	5.3K	0.51	1
$388.00	Sep 29	0.14	0.17	$0.16	18.8%	285	0.06	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.00	Sep 28	0.09	0.10	$0.10	10.0%	4.2K	0.11	281
$378.00	Sep 28	0.23	0.27	$0.25	16.0%	2.7K	0.26	121
$379.00	Sep 28	0.58	0.65	$0.62	11.3%	3.3K	0.49	148
$375.00	Sep 29	0.55	0.60	$0.57	8.8%	511	0.20	15
$376.00	Sep 29	0.72	0.82	$0.77	13.0%	770	0.26	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 744 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 28	73.50	75.05	$74.28	2.1%	2	1.00	--
$310.00	Sep 28	68.50	70.05	$69.28	2.2%	1	1.00	--
$315.00	Sep 28	63.55	65.00	$64.28	2.3%	5	1.00	--
$320.00	Sep 28	58.65	60.05	$59.35	2.4%	8	1.00	1
$325.00	Sep 28	53.75	54.95	$54.35	2.2%	9	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Sep 28	4.40	5.10	$4.75	14.7%	97	1.00	157
$385.00	Sep 28	5.40	6.10	$5.75	12.2%	511	1.00	445
$420.00	Sep 28	39.95	41.40	$40.67	3.6%	93	1.00	--
$421.00	Sep 28	41.00	42.55	$41.78	3.7%	239	1.00	--
$422.00	Sep 28	41.90	43.45	$42.68	3.6%	203	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 1,635 active (total vol 246.7K, top 16.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 28	0.27	0.30	$0.29	10.3%	16.0K	0.29	6
$382.00	Sep 28	0.05	0.06	$0.06	16.7%	7.5K	0.07	5
$400.00	Oct 2	0.21	0.23	$0.22	9.1%	6.6K	0.05	5.2K
$381.00	Sep 28	0.12	0.13	$0.13	7.7%	6.0K	0.14	2
$379.00	Sep 28	0.62	0.71	$0.67	13.4%	5.3K	0.51	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.00	Sep 28	0.09	0.10	$0.10	10.0%	4.2K	0.11	281
$379.00	Sep 28	0.58	0.65	$0.62	11.3%	3.3K	0.49	148
$375.00	Sep 28	0.02	0.04	$0.03	66.7%	2.9K	0.03	456
$375.00	Oct 2	2.19	2.23	$2.21	1.8%	2.8K	0.33	1.0K
$378.00	Sep 28	0.23	0.27	$0.25	16.0%	2.7K	0.26	121

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 21.1%, max 36.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 28	Nov 6	28.1%	20.6%	36.4%	16.0K	29
$372.00	Sep 30	Nov 6	24.9%	21.2%	17.5%	8	315
$374.00	Sep 30	Nov 6	24.1%	21.1%	14.3%	17	97
$373.00	Sep 30	Nov 6	24.1%	21.2%	13.7%	58	309

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 28	Nov 6	27.1%	20.6%	31.3%	2.7K	361
$378.00	Sep 28	Nov 6	26.4%	20.7%	27.4%	2.7K	121
$379.00	Sep 28	Nov 6	25.8%	20.6%	25.2%	3.3K	164
$372.00	Sep 30	Nov 6	24.9%	21.2%	17.5%	94	1.5K
$374.00	Sep 30	Nov 6	24.1%	21.1%	14.3%	2.1K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 577 found (best R:R 0.59, avg 5.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$445.00	Oct 12	$0.32	$34.68	$0.32	6%	108.38	$410.32
$440.00	$450.00	Nov 6	$0.20	$9.80	$0.20	5%	49.00	$440.20
$401.00	$405.00	Oct 12	$0.20	$3.80	$0.20	11%	19.00	$401.20
$435.00	$440.00	Nov 6	$0.15	$4.85	$0.15	6%	32.33	$435.15
$385.00	$386.00	Oct 16	$0.27	$0.73	$0.27	39%	2.70	$385.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$418.00	$417.00	Oct 9	$0.63	$0.37	$0.63	100%	0.59	$417.37
$350.00	$305.00	Oct 7	$0.19	$44.81	$0.19	4%	235.84	$349.81
$355.00	$350.00	Oct 8	$0.12	$4.88	$0.12	7%	40.67	$354.88
$360.00	$355.00	Oct 12	$0.30	$4.70	$0.30	12%	15.67	$359.70
$340.00	$335.00	Oct 30	$0.18	$4.82	$0.18	7%	26.78	$339.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 425 found (best R:R 0.92, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$384.00	$385.00	Oct 16	$0.48	$0.48	$0.52	59%	0.92	$384.48
$381.00	$382.00	Oct 16	$0.52	$0.52	$0.48	52%	1.08	$381.52
$389.00	$390.00	Oct 16	$0.36	$0.36	$0.64	68%	0.56	$389.36
$402.00	$403.00	Oct 7	$0.11	$0.11	$0.89	92%	0.12	$402.11
$416.00	$420.00	Oct 7	$0.11	$0.11	$3.89	97%	0.03	$416.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Sep 29	$0.42	$0.42	$4.58	80%	0.09	$374.58
$356.00	$355.00	Oct 2	$0.10	$0.10	$0.90	95%	0.11	$355.90
$350.00	$345.00	Oct 5	$0.16	$0.16	$4.84	96%	0.03	$349.84
$370.00	$365.00	Nov 6	$1.57	$1.57	$3.43	65%	0.46	$368.43
$379.00	$378.00	Sep 30	$0.50	$0.50	$0.50	51%	1.00	$378.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.25, cheapest $1.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$379.00	Sep 28	Sep 29	$1.31	26.4%	22.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$379.00	Sep 28	Sep 29	$1.19	25.8%	22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 612 found (cheapest 0.34% of stock, avg 5.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$379.00	Sep 28	$0.67	$0.62	$1.29	$377.71	$380.29	0.34%
$378.00	Sep 28	$1.29	$0.25	$1.54	$376.46	$379.54	0.41%
$380.00	Sep 28	$0.29	$1.25	$1.54	$378.46	$381.54	0.41%
$377.00	Sep 28	$2.15	$0.10	$2.25	$374.75	$379.25	0.59%
$381.00	Sep 28	$0.13	$2.09	$2.22	$378.78	$383.22	0.59%
$382.00	Sep 28	$0.06	$2.81	$2.87	$379.13	$384.87	0.76%
$376.00	Sep 28	$3.28	$0.04	$3.32	$372.68	$379.32	0.88%
$379.00	Sep 29	$1.98	$1.81	$3.79	$375.21	$382.79	1.00%
$383.00	Sep 28	$0.03	$3.80	$3.83	$379.17	$386.83	1.01%
$380.00	Sep 29	$1.50	$2.34	$3.84	$376.16	$383.84	1.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.03% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.00	$376.00	Sep 28	$0.06	$0.04	$0.10	$375.90	$382.10
$382.00	$377.00	Sep 28	$0.06	$0.10	$0.16	$376.84	$382.16
$381.00	$376.00	Sep 28	$0.13	$0.04	$0.17	$375.83	$381.17
$381.00	$377.00	Sep 28	$0.13	$0.10	$0.23	$376.77	$381.23
$382.00	$378.00	Sep 28	$0.06	$0.25	$0.31	$377.69	$382.31
$381.00	$378.00	Sep 28	$0.13	$0.25	$0.38	$377.62	$381.38
$380.00	$376.00	Sep 28	$0.29	$0.04	$0.33	$375.67	$380.33
$380.00	$377.00	Sep 28	$0.29	$0.10	$0.39	$376.61	$380.39
$380.00	$378.00	Sep 28	$0.29	$0.25	$0.54	$377.46	$380.54
$384.00	$375.00	Sep 29	$0.48	$0.57	$1.05	$373.95	$385.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 1.22, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
362/363	389/390	Oct 16	$0.55	$0.45	50%	1.22	$362.45	$389.55
355/356	389/390	Oct 2	$0.27	$0.73	77%	0.37	$355.73	$389.27
355/356	389/390	Oct 16	$0.47	$0.53	56%	0.89	$355.53	$389.47
355/356	387/388	Oct 2	$0.31	$0.69	72%	0.45	$355.69	$387.31
355/356	384/385	Oct 2	$0.40	$0.60	63%	0.67	$355.60	$384.40
360/361	389/390	Oct 16	$0.50	$0.50	52%	1.00	$360.50	$389.50
355/356	386/387	Oct 2	$0.32	$0.68	69%	0.47	$355.68	$386.32
359/360	389/390	Oct 16	$0.48	$0.52	53%	0.92	$359.52	$389.48
365/366	389/390	Oct 16	$0.55	$0.45	45%	1.22	$365.45	$389.55
358/359	389/390	Oct 16	$0.46	$0.54	54%	0.85	$358.54	$389.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 348 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 12	$0.45	$4.55	20%	10.11
$365.00	$370.00	$375.00	Oct 5	$0.52	$4.48	22%	8.62
$361.00	$365.00	$369.00	Oct 2	$0.10	$3.90	10%	39.00
$365.00	$370.00	$375.00	Sep 29	$0.41	$4.59	18%	11.20
$355.00	$360.00	$365.00	Oct 30	$0.21	$4.79	11%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Sep 29	$0.34	$4.66	18%	13.71
$325.00	$340.00	$355.00	Oct 12	$0.39	$14.61	7%	37.46
$365.00	$370.00	$375.00	Oct 1	$0.54	$4.46	23%	8.26
$360.00	$365.00	$370.00	Oct 1	$0.20	$4.80	11%	24.00
$355.00	$360.00	$365.00	Oct 23	$0.22	$4.78	11%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 584 found (best net $-2.60, 566 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$365.00	1:2	Oct 12	-$2.60	$12.40
$360.00	$370.00	1:2	Oct 8	-$3.11	$6.89
$340.00	$355.00	1:2	Oct 2	-$9.99	$5.01
$370.00	$375.00	1:2	Sep 29	-$0.21	$4.79
$365.00	$370.00	1:2	Sep 28	-$4.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$370.00	1:2	Oct 5	-$0.13	$4.87
$375.00	$370.00	1:2	Oct 6	-$0.31	$4.69
$375.00	$370.00	1:2	Oct 7	-$0.47	$4.53
$375.00	$370.00	1:2	Oct 8	-$0.69	$4.31
$370.00	$365.00	1:2	Oct 5	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 393 found (best yield 2.99%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 6	$11.35	0.50	0.2%	2.99%	3.24%	64	23
$381.00	Nov 6	$10.85	0.49	0.5%	2.86%	3.38%	36	--
$382.00	Nov 6	$10.40	0.48	0.8%	2.74%	3.52%	39	7
$383.00	Nov 6	$9.90	0.47	1.0%	2.61%	3.65%	33	4
$384.00	Nov 6	$9.45	0.45	1.3%	2.49%	3.80%	104	18
$385.00	Nov 6	$9.05	0.44	1.6%	2.39%	3.96%	34	--
$386.00	Nov 6	$8.60	0.42	1.8%	2.27%	4.10%	6	5
$387.00	Nov 6	$8.20	0.41	2.1%	2.16%	4.26%	15	--
$388.00	Nov 6	$7.85	0.40	2.4%	2.07%	4.43%	5	10
$389.00	Nov 6	$7.45	0.39	2.6%	1.97%	4.59%	2	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 153,590

Total Puts 96,987

Put/Call Ratio 0.63

Net Difference 56,603

Prior's Put/Call Breakdown

Total Calls 107,139

Total Puts 76,554

Put/Call Ratio 0.71

Net Difference 30,585

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