GLD - Options Database

GLD

SPDR Gold Shares

$381.66 +0.99%

(9/28 02:42) ◀

Tuesday, September 29, 2026 (10:00am)

▶ (9/29 11:00)

◀ 9/29 10:00 ▶

Option Volume

Detail

ℹ

Current (09/29 10:00am) 35,056

Calls: 20,971 (60%)

Puts: 14,085 (40%)

Prior (09/28) 54,517

Calls: 32,251 (59%)

Puts: 22,266 (41%)

Current vs Prior -35.70%

Calls: -34.98% (Calls)

Puts: -36.74% (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 -87.42%

Calls: -86.23%

Puts: -88.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:00am) $12.67M

Calls: $6.10M (48%)

Puts: $6.58M (52%)

Prior (09/28) $20.40M

Calls: $5.21M (26%)

Puts: $15.20M (74%)

Current vs Prior -37.88%

Calls: +17.12%

Puts: -56.73%

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 -86.39%

Calls: -82.25%

Puts: -88.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:00am) 0.67

Prior (09/28) 0.69

Current vs Prior -2.72%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -19.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:00am) 1,037,439

Calls: 624,716 (60%)

Puts: 412,723 (40%)

Prior (09/28) 991,984

Calls: 593,669 (60%)

Puts: 398,315 (40%)

Current vs Prior +4.58%

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 -31.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.65% | 1.13%1.13% | 1.89%1.89% | 2.93%3.79% | 6.80%

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

Current vs Prior -39.13% | -17.04%+284.71% | +77.44%+542.39% | +31.71%-0.49% | +0.52%

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 -39.07% | -21.03%+80.02% | +36.71%+70.79% | +14.08%+54.30% | +9.19%

Prior 7-Day Eod 1.07% | 1.37%1.56% | 2.26%2.26% | 3.24%4.08% | 6.97%

Current vs 7-Day Eod -39.13% | -17.04%-27.08% | -16.27%-16.27% | -9.48%-7.08% | -2.49%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.88% | 11.78%

Calls: 10.69% | 7.05%

Puts: 29.06% | 16.50%

Prior 11.80% | 7.25%

Calls: 13.19% | 7.09%

Puts: 10.42% | 7.41%

Current vs Prior +68.47% | +62.48%

Prior 7-Day Avg 13.03% | 7.18%

Calls: 12.58% | 6.89%

Puts: 13.48% | 7.46%

Current vs 7-Day Avg +52.59% | +64.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. Call-heavy open interest (624,716 calls vs 412,723 puts) suggests bullish positioning.

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
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 770 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	34.20	34.55	$34.38	1.0%	14	0.90	407
$355.00	Oct 16	28.10	28.45	$28.28	1.2%	--	0.92	55
$357.00	Oct 16	26.20	26.55	$26.38	1.3%	--	0.91	22
$360.00	Oct 30	25.30	25.65	$25.48	1.4%	--	0.82	42
$350.00	Nov 6	34.75	35.25	$35.00	1.4%	1	0.88	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Nov 6	34.00	34.45	$34.23	1.3%	2	0.85	16
$420.00	Nov 6	38.55	39.10	$38.83	1.4%	2	0.88	1
$412.00	Oct 23	30.50	30.95	$30.73	1.5%	--	0.89	16
$418.00	Oct 30	36.50	37.05	$36.78	1.5%	--	0.89	88
$417.00	Nov 6	35.75	36.30	$36.03	1.5%	--	0.86	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.57, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Sep 29	0.14	0.16	$0.15	13.3%	1.1K	0.10	742
$383.00	Sep 29	0.42	0.48	$0.45	13.3%	909	0.28	637
$382.00	Sep 29	0.74	0.80	$0.77	7.8%	1.6K	0.43	647
$388.00	Sep 30	0.28	0.33	$0.31	16.1%	140	0.10	228
$400.00	Oct 2	0.16	0.17	$0.17	5.9%	149	0.04	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$378.00	Sep 29	0.10	0.12	$0.11	18.2%	396	0.09	788
$380.00	Sep 29	0.32	0.37	$0.35	14.3%	535	0.25	295
$381.00	Sep 29	0.60	0.68	$0.64	12.5%	500	0.40	54
$376.00	Sep 30	0.35	0.38	$0.37	8.1%	578	0.15	182
$360.00	Oct 12	0.63	0.66	$0.65	4.6%	13	0.09	51

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 606 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 29	70.55	71.95	$71.25	2.0%	3	1.00	--
$325.00	Sep 29	54.75	57.80	$56.28	5.4%	1	1.00	1
$360.00	Sep 29	20.00	22.00	$21.00	9.5%	1	1.00	2
$365.00	Sep 29	15.85	17.75	$16.80	11.3%	1	1.00	4
$370.00	Sep 29	10.25	12.25	$11.25	17.8%	2	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.00	Oct 2	20.05	21.45	$20.75	6.7%	4	1.00	660
$405.00	Oct 2	22.40	24.60	$23.50	9.4%	3	1.00	9
$408.00	Oct 2	25.50	27.90	$26.70	9.0%	3	1.00	5
$410.00	Oct 2	28.05	29.90	$28.98	6.4%	--	1.00	49
$411.00	Oct 2	28.45	31.25	$29.85	9.4%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 835 active (total vol 34.8K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Sep 29	0.74	0.80	$0.77	7.8%	1.6K	0.43	647
$385.00	Sep 29	0.14	0.16	$0.15	13.3%	1.1K	0.10	742
$378.00	Oct 1	4.75	5.00	$4.88	5.1%	1.0K	0.71	1.2K
$383.00	Sep 29	0.42	0.48	$0.45	13.3%	909	0.28	637
$396.00	Oct 6	0.52	0.72	$0.62	32.3%	808	0.11	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 2	0.99	1.11	$1.05	11.4%	839	0.21	2.9K
$370.00	Sep 29	0.00	0.01	$0.01	100.0%	762	0.00	969
$379.00	Oct 2	2.06	2.17	$2.12	5.2%	759	0.37	891
$380.00	Oct 2	2.44	2.55	$2.50	4.4%	582	0.42	12.1K
$376.00	Sep 30	0.35	0.38	$0.37	8.1%	578	0.15	182

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 15.5%, max 21.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$383.00	Sep 29	Nov 6	24.0%	20.0%	19.9%	909	670
$380.00	Sep 29	Nov 6	23.5%	20.2%	16.1%	651	1.5K
$382.00	Sep 29	Nov 6	23.3%	20.1%	15.9%	1.6K	693
$381.00	Sep 29	Nov 6	23.1%	20.1%	14.6%	600	597
$384.00	Sep 29	Nov 6	25.4%	23.3%	9.0%	346	532

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$379.00	Sep 29	Nov 6	24.6%	20.3%	21.0%	473	608
$383.00	Sep 29	Nov 6	24.1%	20.1%	19.9%	17	369
$382.00	Sep 29	Nov 6	23.5%	20.1%	16.9%	70	159
$380.00	Sep 29	Nov 6	23.3%	20.2%	15.5%	535	410
$381.00	Sep 29	Nov 6	22.8%	20.1%	13.4%	501	130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 546 found (best R:R 3.55, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$356.00	$357.00	Sep 30	$0.37	$0.63	$0.37	100%	1.70	$356.37
$360.00	$361.00	Sep 30	$0.43	$0.57	$0.43	100%	1.33	$360.43
$368.00	$369.00	Sep 30	$0.47	$0.53	$0.47	100%	1.13	$368.47
$359.00	$360.00	Oct 2	$0.55	$0.45	$0.55	97%	0.82	$359.55
$355.00	$356.00	Oct 1	$0.62	$0.38	$0.62	100%	0.61	$355.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$414.00	$413.00	Oct 16	$0.22	$0.78	$0.22	93%	3.55	$413.78
$416.00	$415.00	Oct 23	$0.40	$0.60	$0.40	91%	1.50	$415.60
$422.00	$421.00	Sep 29	$0.50	$0.50	$0.50	97%	1.00	$421.50
$430.00	$429.00	Sep 29	$0.52	$0.48	$0.52	97%	0.92	$429.48
$410.00	$409.00	Oct 9	$0.52	$0.48	$0.52	94%	0.92	$409.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 0.47, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$397.00	$398.00	Sep 29	$0.32	$0.32	$0.68	92%	0.47	$397.32
$395.00	$396.00	Sep 29	$0.30	$0.30	$0.70	91%	0.43	$395.30
$425.00	$426.00	Sep 29	$0.25	$0.25	$0.75	97%	0.33	$425.25
$403.00	$404.00	Sep 29	$0.24	$0.24	$0.76	95%	0.32	$403.24
$399.00	$400.00	Sep 29	$0.23	$0.23	$0.77	93%	0.30	$399.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 6	$0.90	$0.90	$4.10	74%	0.22	$374.10
$381.00	$380.00	Oct 16	$0.53	$0.53	$0.47	53%	1.13	$380.47
$381.00	$373.00	Oct 13	$2.79	$2.79	$5.21	52%	0.54	$378.21
$378.00	$377.00	Oct 1	$0.30	$0.30	$0.70	71%	0.43	$377.70
$380.00	$379.00	Oct 6	$0.46	$0.46	$0.54	57%	0.85	$379.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.93, cheapest $0.96)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 29	Sep 30	$0.96	23.1%	20.2%
$382.00	Sep 29	Sep 30	$0.96	23.3%	21.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 29	Sep 30	$0.92	22.8%	20.3%
$382.00	Sep 29	Sep 30	$0.89	23.5%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.51% of stock, avg 4.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 29	$1.31	$0.64	$1.95	$379.05	$382.95	0.51%
$382.00	Sep 29	$0.77	$1.17	$1.94	$380.06	$383.94	0.51%
$383.00	Sep 29	$0.45	$1.83	$2.28	$380.72	$385.28	0.60%
$380.00	Sep 29	$1.99	$0.35	$2.34	$377.66	$382.34	0.61%
$379.00	Sep 29	$2.68	$0.18	$2.86	$376.14	$381.86	0.75%
$384.00	Sep 29	$0.27	$2.75	$3.02	$380.98	$387.02	0.79%
$378.00	Sep 29	$3.55	$0.11	$3.66	$374.34	$381.66	0.96%
$382.00	Sep 30	$1.73	$2.06	$3.79	$378.21	$385.79	0.99%
$381.00	Sep 30	$2.27	$1.56	$3.83	$377.17	$384.83	1.00%
$385.00	Sep 29	$0.15	$3.70	$3.85	$381.15	$388.85	1.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.06% of stock, avg 2.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$377.00	Sep 29	$0.15	$0.07	$0.22	$376.78	$385.22
$385.00	$378.00	Sep 29	$0.15	$0.11	$0.26	$377.74	$385.26
$385.00	$379.00	Sep 29	$0.15	$0.18	$0.33	$378.67	$385.33
$384.00	$377.00	Sep 29	$0.27	$0.07	$0.34	$376.66	$384.34
$395.00	$377.00	Sep 29	$0.32	$0.07	$0.39	$376.61	$395.39
$384.00	$378.00	Sep 29	$0.27	$0.11	$0.38	$377.62	$384.38
$395.00	$378.00	Sep 29	$0.32	$0.11	$0.43	$377.57	$395.43
$384.00	$379.00	Sep 29	$0.27	$0.18	$0.45	$378.55	$384.45
$395.00	$379.00	Sep 29	$0.32	$0.18	$0.50	$378.50	$395.50
$385.00	$380.00	Sep 29	$0.15	$0.35	$0.50	$379.50	$385.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 0.96, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
379/380	397/398	Sep 29	$0.49	$0.51	67%	0.96	$379.51	$397.49
379/380	425/426	Sep 29	$0.42	$0.58	72%	0.72	$379.58	$425.42
379/380	395/396	Sep 29	$0.47	$0.53	66%	0.89	$379.53	$395.47
379/380	403/404	Sep 29	$0.41	$0.59	70%	0.69	$379.59	$403.41
379/380	399/400	Sep 29	$0.40	$0.60	68%	0.67	$379.60	$399.40
374/375	392/393	Oct 2	$0.41	$0.59	65%	0.69	$374.59	$392.41
375/376	392/393	Oct 2	$0.42	$0.58	61%	0.72	$375.58	$392.42
379/380	415/416	Sep 29	$0.32	$0.68	71%	0.47	$379.68	$415.32
379/380	411/412	Sep 29	$0.32	$0.68	71%	0.47	$379.68	$411.32
374/375	388/389	Oct 2	$0.47	$0.53	55%	0.89	$374.53	$388.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Oct 30	$0.10	$4.90	8%	49.00
$360.00	$365.00	$370.00	Oct 23	$0.27	$4.73	12%	17.52
$400.00	$405.00	$410.00	Oct 8	$0.09	$4.91	6%	54.56
$380.00	$381.00	$382.00	Sep 29	$0.14	$0.86	32%	6.14
$410.00	$420.00	$430.00	Oct 8	$0.09	$9.91	2%	110.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 23	$0.25	$4.75	13%	19.00
$355.00	$360.00	$365.00	Oct 30	$0.18	$4.82	10%	26.78
$360.00	$365.00	$370.00	Oct 6	$0.21	$4.79	10%	22.81
$365.00	$370.00	$375.00	Oct 5	$0.43	$4.57	18%	10.63
$381.00	$382.00	$383.00	Sep 29	$0.13	$0.87	32%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 539 found (best net $-0.36, 517 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$353.00	1:2	Oct 1	-$0.36	$27.64
$370.00	$375.00	1:2	Sep 29	-$1.55	$3.45
$370.00	$377.00	1:2	Oct 7	-$2.21	$4.79
$415.00	$435.00	1:2	Oct 12	-$0.07	$19.93
$385.00	$389.00	1:2	Oct 7	-$0.89	$3.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$402.00	$391.00	1:2	Oct 12	-$1.92	$9.08
$389.00	$380.00	1:2	Oct 14	-$0.23	$8.77
$375.00	$370.00	1:2	Oct 7	-$0.15	$4.85
$375.00	$370.00	1:2	Oct 8	-$0.22	$4.78
$380.00	$375.00	1:2	Oct 12	-$1.06	$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 345 found (best yield 2.96%, avg 0.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$382.00	Nov 6	$11.30	0.51	0.1%	2.96%	3.05%	1	46
$383.00	Nov 6	$10.80	0.49	0.3%	2.83%	3.18%	--	33
$385.00	Nov 6	$9.90	0.47	0.9%	2.59%	3.47%	34	28
$384.00	Nov 6	$10.30	0.48	0.6%	2.70%	3.31%	--	124
$386.00	Nov 6	$9.40	0.46	1.1%	2.46%	3.60%	--	11
$387.00	Nov 6	$9.00	0.44	1.4%	2.36%	3.76%	13	13
$388.00	Nov 6	$8.60	0.43	1.7%	2.25%	3.91%	101	15
$389.00	Nov 6	$8.20	0.41	1.9%	2.15%	4.07%	4	11
$390.00	Nov 6	$7.80	0.40	2.2%	2.04%	4.23%	68	74
$392.00	Nov 6	$7.00	0.38	2.7%	1.83%	4.54%	--	54

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 20,971

Total Puts 14,085

Put/Call Ratio 0.67

Net Difference 6,886

Prior's Put/Call Breakdown

Total Calls 32,251

Total Puts 22,266

Put/Call Ratio 0.69

Net Difference 9,985

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