GLD - Options Database

GLD

SPDR Gold Shares

$379.37 -3.57%

(9/28 14:00) ◀

Monday, September 28, 2026 (3:00pm)

▶ (9/28 15:10)

◀ 9/28 15:00 ▶

Option Volume

Detail

ℹ

Current (09/28 3:00pm) 274,152

Calls: 165,277 (60%)

Puts: 108,875 (40%)

Prior (09/25) 209,837

Calls: 121,226 (58%)

Puts: 88,611 (42%)

Current vs Prior +30.65%

Calls: +36.34% (Calls)

Puts: +22.87% (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 -1.59%

Calls: +8.50%

Puts: -13.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:00pm) $95.72M

Calls: $28.89M (30%)

Puts: $66.83M (70%)

Prior (09/25) $50.20M

Calls: $26.63M (53%)

Puts: $23.57M (47%)

Current vs Prior +90.68%

Calls: +8.46%

Puts: +183.60%

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 +2.78%

Calls: -15.90%

Puts: +13.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:00pm) 0.66

Prior (09/25) 0.73

Current vs Prior -9.88%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -20.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 3:00pm) 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 0.42% | 1.11%0.42% | 1.49%2.21% | 3.18%4.01% | 6.92%

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

Current vs Prior -60.74% | -18.85%+42.12% | +39.75%+649.07% | +42.82%+5.16% | +2.30%

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 -60.70% | -22.75%-33.50% | +7.67%+99.15% | +23.71%+63.06% | +11.12%

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 -60.74% | -18.85%+54.08% | +39.75%+712.13% | +43.14%+5.30% | +2.42%

Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.48% | 7.36%

Calls: 22.86% | 6.22%

Puts: 10.11% | 8.49%

Prior 11.80% | 7.25%

Calls: 13.19% | 7.09%

Puts: 10.42% | 7.41%

Current vs Prior +39.66% | +1.52%

Prior 7-Day Avg 13.03% | 7.18%

Calls: 12.58% | 6.89%

Puts: 13.48% | 7.46%

Current vs 7-Day Avg +26.49% | +2.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($66.83M). Elevated premium activity with dollar volume up 91% vs prior. Bullish P/C ratio of 0.66.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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
15:00	BEARISH	BULLISH	BULLISH
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 1,155 of results (avg 4.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Nov 6	28.80	29.10	$28.95	1.0%	77	0.82	--
$365.00	Nov 6	20.90	21.15	$21.03	1.2%	82	0.72	--
$350.00	Nov 6	33.00	33.40	$33.20	1.2%	3	0.86	--
$379.00	Nov 6	12.05	12.20	$12.13	1.2%	68	0.52	--
$373.00	Nov 6	15.45	15.65	$15.55	1.3%	53	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.00	Sep 28	52.25	52.75	$52.50	1.0%	175	1.00	--
$410.00	Oct 30	31.25	31.60	$31.43	1.1%	31	0.85	119
$414.00	Oct 30	34.95	35.35	$35.15	1.1%	--	0.88	23
$415.00	Oct 30	35.85	36.30	$36.08	1.2%	6	0.88	31
$419.00	Nov 6	39.75	40.25	$40.00	1.2%	2	0.88	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.55, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 28	0.22	0.26	$0.24	16.7%	17.0K	0.33	6
$392.00	Sep 29	0.05	0.06	$0.06	16.7%	52	0.02	408
$386.00	Sep 29	0.25	0.28	$0.27	11.1%	275	0.11	1
$385.00	Sep 29	0.35	0.38	$0.37	8.1%	954	0.14	34
$384.00	Sep 29	0.46	0.51	$0.49	10.2%	474	0.18	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$379.00	Sep 28	0.30	0.32	$0.31	6.5%	3.5K	0.35	148
$380.00	Sep 28	0.84	0.93	$0.89	10.1%	2.6K	0.68	309
$375.00	Sep 29	0.46	0.51	$0.49	10.2%	736	0.18	15
$376.00	Sep 29	0.62	0.70	$0.66	12.1%	789	0.23	1.8K
$377.00	Sep 29	0.85	0.94	$0.90	10.0%	220	0.30	50

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 760 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 28	68.50	70.00	$69.25	2.2%	1	1.00	--
$315.00	Sep 28	63.55	65.00	$64.28	2.3%	6	1.00	--
$335.00	Sep 28	43.65	45.50	$44.58	4.1%	4	1.00	--
$340.00	Sep 28	38.70	39.90	$39.30	3.1%	3	1.00	--
$345.00	Sep 28	33.75	34.90	$34.33	3.3%	5	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Sep 28	2.30	2.77	$2.54	18.5%	121	1.00	1.8K
$383.00	Sep 28	3.25	3.75	$3.50	14.3%	98	1.00	100
$384.00	Sep 28	4.15	4.75	$4.45	13.5%	112	1.00	157
$385.00	Sep 28	5.15	5.75	$5.45	11.0%	551	1.00	445
$386.00	Sep 28	6.15	7.15	$6.65	15.0%	200	1.00	227

Most actively traded options today. High liquidity = easy entry/exit. 1,677 active (total vol 268.7K, top 17.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 28	0.22	0.26	$0.24	16.7%	17.0K	0.33	6
$382.00	Sep 28	0.01	0.03	$0.02	100.0%	8.3K	0.04	5
$400.00	Oct 2	0.22	0.23	$0.23	4.3%	7.0K	0.05	5.2K
$381.00	Sep 28	0.07	0.09	$0.08	25.0%	6.5K	0.12	2
$379.00	Sep 28	0.62	0.78	$0.70	22.9%	5.8K	0.65	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.00	Sep 28	0.02	0.04	$0.03	66.7%	4.6K	0.05	281
$379.00	Sep 28	0.30	0.32	$0.31	6.5%	3.5K	0.35	148
$330.00	Oct 16	0.23	0.27	$0.25	16.0%	3.0K	0.02	2.3K
$378.00	Sep 28	0.07	0.11	$0.09	44.4%	3.0K	0.13	121
$375.00	Sep 28	0.00	0.01	$0.01	100.0%	2.9K	0.01	456

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 22.2%, max 31.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 28	Nov 6	27.1%	20.5%	31.9%	17.1K	29
$373.00	Sep 30	Nov 6	24.6%	21.2%	16.1%	59	309
$374.00	Sep 30	Nov 6	24.1%	21.1%	14.0%	67	97

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 28	Nov 6	27.1%	20.6%	31.8%	2.7K	361
$379.00	Sep 28	Nov 6	27.1%	20.6%	31.3%	3.5K	164
$373.00	Sep 30	Nov 6	24.6%	21.2%	16.1%	223	113
$374.00	Sep 30	Nov 6	24.1%	21.1%	14.0%	2.2K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 593 found (best R:R 1.86, avg 5.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$324.00	$325.00	Sep 30	$0.66	$0.34	$0.66	100%	0.52	$324.66
$410.00	$445.00	Oct 12	$0.30	$34.70	$0.30	6%	115.67	$410.30
$440.00	$450.00	Nov 6	$0.20	$9.80	$0.20	5%	49.00	$440.20
$401.00	$405.00	Oct 12	$0.19	$3.81	$0.19	11%	20.05	$401.19
$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
$425.00	$424.00	Oct 30	$0.35	$0.65	$0.35	92%	1.86	$424.65
$412.00	$411.00	Sep 30	$0.52	$0.48	$0.52	100%	0.92	$411.48
$402.00	$401.00	Oct 5	$0.47	$0.53	$0.47	95%	1.13	$401.53
$395.00	$394.00	Sep 29	$0.58	$0.42	$0.58	100%	0.72	$394.42
$405.00	$404.00	Sep 28	$0.60	$0.40	$0.60	100%	0.67	$404.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 431 found (best R:R 0.12, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$384.00	$385.00	Oct 5	$0.37	$0.37	$0.63	65%	0.59	$384.37
$402.00	$403.00	Oct 7	$0.10	$0.10	$0.90	92%	0.11	$402.10
$416.00	$420.00	Oct 7	$0.11	$0.11	$3.89	97%	0.03	$416.11
$387.00	$388.00	Oct 16	$0.38	$0.38	$0.62	64%	0.61	$387.38
$382.00	$383.00	Oct 30	$0.50	$0.50	$0.50	52%	1.00	$382.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$356.00	$355.00	Oct 2	$0.11	$0.11	$0.89	95%	0.12	$355.89
$350.00	$345.00	Oct 5	$0.16	$0.16	$4.84	96%	0.03	$349.84
$379.00	$378.00	Sep 28	$0.22	$0.22	$0.78	65%	0.28	$378.78
$375.00	$370.00	Sep 29	$0.35	$0.35	$4.65	82%	0.08	$374.65
$379.00	$378.00	Sep 29	$0.44	$0.44	$0.56	54%	0.79	$378.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.33, cheapest $1.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$379.00	Sep 28	Sep 29	$1.39	27.1%	22.7%
$380.00	Sep 28	Sep 29	$1.36	27.1%	23.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$379.00	Sep 28	Sep 29	$1.33	27.1%	22.7%
$380.00	Sep 28	Sep 29	$1.23	27.1%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 629 found (cheapest 0.27% of stock, avg 5.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$379.00	Sep 28	$0.70	$0.31	$1.01	$377.99	$380.01	0.27%
$380.00	Sep 28	$0.24	$0.89	$1.13	$378.87	$381.13	0.30%
$378.00	Sep 28	$1.55	$0.09	$1.64	$376.36	$379.64	0.43%
$381.00	Sep 28	$0.08	$1.60	$1.68	$379.32	$382.68	0.44%
$377.00	Sep 28	$2.47	$0.03	$2.50	$374.50	$379.50	0.66%
$382.00	Sep 28	$0.02	$2.54	$2.56	$379.44	$384.56	0.67%
$376.00	Sep 28	$3.50	$0.02	$3.52	$372.48	$379.52	0.93%
$383.00	Sep 28	$0.02	$3.50	$3.52	$379.48	$386.52	0.93%
$379.00	Sep 29	$2.09	$1.64	$3.73	$375.27	$382.73	0.98%
$380.00	Sep 29	$1.60	$2.12	$3.72	$376.28	$383.72	0.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$381.00	$378.00	Sep 28	$0.08	$0.09	$0.17	$377.83	$381.17
$380.00	$378.00	Sep 28	$0.24	$0.09	$0.33	$377.67	$380.33
$381.00	$379.00	Sep 28	$0.08	$0.31	$0.39	$378.61	$381.39
$380.00	$379.00	Sep 28	$0.24	$0.31	$0.55	$378.45	$380.55
$384.00	$375.00	Sep 29	$0.49	$0.49	$0.98	$374.02	$384.98
$384.00	$376.00	Sep 29	$0.49	$0.66	$1.15	$374.85	$385.15
$383.00	$375.00	Sep 29	$0.67	$0.49	$1.16	$373.84	$384.16
$383.00	$376.00	Sep 29	$0.67	$0.66	$1.33	$374.67	$384.33
$384.00	$377.00	Sep 29	$0.49	$0.90	$1.39	$375.61	$385.39
$382.00	$375.00	Sep 29	$0.91	$0.49	$1.40	$373.60	$383.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 0.75, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/356	384/385	Oct 2	$0.43	$0.57	62%	0.75	$355.57	$384.43
355/356	387/388	Oct 2	$0.33	$0.67	72%	0.49	$355.67	$387.33
355/356	389/390	Oct 2	$0.26	$0.74	77%	0.35	$355.74	$389.26
355/356	386/387	Oct 2	$0.34	$0.66	68%	0.52	$355.66	$386.34
355/356	385/386	Oct 2	$0.35	$0.65	65%	0.54	$355.65	$385.35
355/356	388/389	Oct 2	$0.26	$0.74	74%	0.35	$355.74	$388.26
355/356	389/390	Oct 16	$0.41	$0.59	56%	0.69	$355.59	$389.41
366/367	389/390	Oct 16	$0.52	$0.48	44%	1.08	$366.48	$389.52
360/361	389/390	Oct 16	$0.44	$0.56	52%	0.79	$360.56	$389.44
364/365	386/387	Oct 9	$0.46	$0.54	50%	0.85	$364.54	$386.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 363 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 12	$0.41	$4.59	20%	11.20
$360.00	$365.00	$370.00	Oct 5	$0.25	$4.75	13%	19.00
$377.00	$378.00	$379.00	Sep 28	$0.07	$0.93	30%	13.29
$350.00	$355.00	$360.00	Nov 6	$0.13	$4.87	8%	37.46
$365.00	$370.00	$375.00	Oct 8	$0.49	$4.51	21%	9.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$379.00	$380.00	$381.00	Sep 28	$0.13	$0.87	55%	6.69
$365.00	$370.00	$375.00	Sep 29	$0.28	$4.72	16%	16.86
$355.00	$360.00	$365.00	Oct 6	$0.08	$4.92	8%	61.50
$325.00	$340.00	$355.00	Oct 12	$0.39	$14.61	6%	37.46
$360.00	$365.00	$370.00	Oct 1	$0.17	$4.83	10%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 604 found (best net $-0.11, 587 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$350.00	1:2	Sep 29	-$0.11	$29.89
$350.00	$365.00	1:2	Oct 12	-$2.92	$12.08
$370.00	$375.00	1:2	Sep 29	-$0.53	$4.47
$350.00	$360.00	1:2	Sep 29	-$8.92	$1.08
$365.00	$370.00	1:2	Sep 28	-$4.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$370.00	1:2	Oct 5	-$0.17	$4.83
$375.00	$370.00	1:2	Oct 6	-$0.30	$4.70
$375.00	$370.00	1:2	Oct 7	-$0.48	$4.52
$375.00	$370.00	1:2	Oct 8	-$0.66	$4.34
$381.00	$380.00	1:2	Sep 28	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 397 found (best yield 3.02%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 6	$11.45	0.51	0.2%	3.02%	3.18%	65	23
$381.00	Nov 6	$10.95	0.49	0.4%	2.89%	3.32%	36	--
$382.00	Nov 6	$10.50	0.48	0.7%	2.77%	3.46%	40	7
$383.00	Nov 6	$10.00	0.47	1.0%	2.64%	3.59%	33	4
$384.00	Nov 6	$9.55	0.46	1.2%	2.52%	3.74%	105	18
$385.00	Nov 6	$9.10	0.44	1.5%	2.40%	3.88%	35	--
$386.00	Nov 6	$8.70	0.43	1.8%	2.29%	4.04%	7	5
$387.00	Nov 6	$8.30	0.42	2.0%	2.19%	4.20%	15	--
$388.00	Nov 6	$7.90	0.40	2.3%	2.08%	4.36%	5	10
$389.00	Nov 6	$7.55	0.39	2.5%	1.99%	4.53%	7	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 165,277

Total Puts 108,875

Put/Call Ratio 0.66

Net Difference 56,402

Prior's Put/Call Breakdown

Total Calls 121,226

Total Puts 88,611

Put/Call Ratio 0.73

Net Difference 32,615

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