GLD - Options Database

GLD

SPDR Gold Shares

$382.23 +1.14%

(9/29 10:00) ◀

Tuesday, September 29, 2026 (11:00am)

▶ (9/29 12:00)

◀ 9/29 11:00 ▶

Option Volume

Detail

ℹ

Current (09/29 11:00am) 86,502

Calls: 58,427 (68%)

Puts: 28,075 (32%)

Prior (09/28) 143,298

Calls: 85,227 (59%)

Puts: 58,071 (41%)

Current vs Prior -39.63%

Calls: -31.45% (Calls)

Puts: -51.65% (Puts)

Prior 7-Day Total 1,892,129

Calls: 1,082,936 (57%)

Puts: 809,193 (43%)

Prior 7-Day Average 270,304

Calls: 154,705 (57%)

Puts: 115,599 (43%)

Current vs Prior 7-Day Avg -68.00%

Calls: -62.23%

Puts: -75.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 11:00am) $26.00M

Calls: $13.85M (53%)

Puts: $12.14M (47%)

Prior (09/28) $56.60M

Calls: $11.60M (20%)

Puts: $45.00M (80%)

Current vs Prior -54.07%

Calls: +19.44%

Puts: -73.01%

Prior 7-Day Total $532.60M

Calls: $225.06M (42%)

Puts: $307.55M (58%)

Prior 7-Day Average $76.09M

Calls: $32.15M (42%)

Puts: $43.94M (58%)

Current vs Prior 7-Day Avg -65.83%

Calls: -56.91%

Puts: -72.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 11:00am) 0.48

Prior (09/28) 0.68

Current vs Prior -29.48%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -35.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 11:00am) 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 8,914,293

Calls: 5,724,129 (64%)

Puts: 3,190,164 (36%)

Prior 7-Day Average 1,273,470

Calls: 817,732 (64%)

Puts: 455,737 (36%)

Current vs Prior 7-Day Avg -18.53%

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 0.56% | 1.09%1.09% | 1.88%1.88% | 2.92%3.79% | 6.83%

Prior 0.42% | 1.11%0.42% | 1.49%2.21% | 3.18%4.01% | 6.92%

Current vs Prior +34.20% | -1.93%+159.68% | +25.90%-14.96% | -7.92%-5.38% | -1.32%

Prior 7-Day Avg 0.96% | 1.36%0.53% | 1.36%1.26% | 2.64%2.99% | 6.47%

Current vs 7-Day Avg -41.49% | -19.93%+107.26% | +37.83%+49.10% | +10.70%+26.78% | +5.59%

Prior 7-Day Eod 0.42% | 1.11%1.56% | 2.26%2.26% | 3.24%4.08% | 6.97%

Current vs 7-Day Eod +34.20% | -1.93%-30.05% | -16.97%-16.97% | -9.62%-7.09% | -2.07%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.99% | 8.00%

Calls: 9.78% | 3.50%

Puts: 12.20% | 12.50%

Prior 16.48% | 7.36%

Calls: 22.86% | 6.22%

Puts: 10.11% | 8.49%

Current vs Prior -33.31% | +8.70%

Prior 7-Day Avg 14.48% | 7.47%

Calls: 15.10% | 7.14%

Puts: 13.87% | 7.80%

Current vs 7-Day Avg -24.12% | +7.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (58,427 calls vs 28,075 puts). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (624,716 calls vs 412,723 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
11:00	BULLISH	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 1,147 of results (avg 4.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	1.24	1.25	$1.25	0.8%	88	0.10	1.1K
$355.00	Nov 6	31.05	31.30	$31.18	0.8%	--	0.85	37
$350.00	Nov 6	35.45	35.75	$35.60	0.8%	1	0.89	1
$360.00	Nov 6	26.70	27.05	$26.88	1.3%	1	0.81	3
$355.00	Oct 23	29.30	29.70	$29.50	1.4%	2	0.90	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$411.00	Oct 30	29.55	29.85	$29.70	1.0%	2	0.84	7
$416.00	Oct 30	34.15	34.50	$34.33	1.0%	--	0.88	36
$420.00	Oct 30	37.90	38.30	$38.10	1.0%	--	0.90	42
$424.00	Nov 6	41.80	42.25	$42.03	1.1%	--	0.89	22
$414.00	Oct 30	32.30	32.65	$32.47	1.1%	--	0.86	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 274 found (avg $0.47, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Sep 29	0.10	0.12	$0.11	18.2%	3.0K	0.11	742
$384.00	Sep 29	0.21	0.25	$0.23	17.4%	1.1K	0.20	408
$383.00	Sep 29	0.45	0.50	$0.48	10.4%	2.6K	0.36	637
$382.00	Sep 29	0.87	0.96	$0.92	9.8%	4.8K	0.56	647
$387.00	Sep 30	0.41	0.48	$0.44	15.9%	253	0.17	395

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$379.00	Sep 29	0.07	0.08	$0.08	12.5%	1.5K	0.07	578
$380.00	Sep 29	0.14	0.17	$0.16	18.8%	1.3K	0.14	295
$381.00	Sep 29	0.31	0.36	$0.34	14.7%	1.5K	0.27	54
$382.00	Sep 29	0.64	0.72	$0.68	11.8%	952	0.45	115
$376.00	Sep 30	0.23	0.28	$0.26	19.2%	875	0.10	182

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 651 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 29	71.60	72.65	$72.13	1.5%	12	1.00	--
$315.00	Sep 29	66.50	67.80	$67.15	1.9%	2	1.00	--
$320.00	Sep 29	61.35	62.90	$62.13	2.5%	1	1.00	1
$325.00	Sep 29	56.60	57.75	$57.18	2.0%	1	1.00	1
$360.00	Sep 29	21.55	22.65	$22.10	5.0%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 30	12.50	13.45	$12.98	7.3%	57	1.00	550
$396.00	Sep 30	13.35	14.45	$13.90	7.9%	11	1.00	75
$397.00	Sep 30	14.50	15.30	$14.90	5.4%	6	1.00	30
$398.00	Sep 30	15.50	16.25	$15.88	4.7%	11	1.00	18
$399.00	Sep 30	16.40	17.15	$16.77	4.5%	19	1.00	61

Most actively traded options today. High liquidity = easy entry/exit. 1,159 active (total vol 86.0K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 2	0.16	0.18	$0.17	11.8%	5.3K	0.04	7.4K
$382.00	Sep 29	0.87	0.96	$0.92	9.8%	4.8K	0.56	647
$385.00	Sep 29	0.10	0.12	$0.11	18.2%	3.0K	0.11	742
$383.00	Sep 29	0.45	0.50	$0.48	10.4%	2.6K	0.36	637
$405.00	Oct 5	0.14	0.17	$0.16	18.8%	1.9K	0.03	208

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$381.00	Sep 29	0.31	0.36	$0.34	14.7%	1.5K	0.27	54
$379.00	Sep 29	0.07	0.08	$0.08	12.5%	1.5K	0.07	578
$380.00	Sep 29	0.14	0.17	$0.16	18.8%	1.3K	0.14	295
$375.00	Sep 30	0.17	0.22	$0.20	25.0%	1.1K	0.08	7.2K
$381.00	Sep 30	1.17	1.28	$1.23	8.9%	1.1K	0.38	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 6.0%, max 7.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$383.00	Sep 29	Nov 6	21.7%	20.3%	7.0%	2.6K	670
$381.00	Sep 29	Nov 6	21.8%	20.4%	6.9%	1.3K	597
$382.00	Sep 29	Nov 6	21.2%	20.4%	4.2%	4.8K	693

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$383.00	Sep 29	Nov 6	21.7%	20.3%	7.0%	252	369
$381.00	Sep 29	Nov 6	21.8%	20.4%	6.9%	1.5K	130
$382.00	Sep 29	Nov 6	21.2%	20.4%	4.2%	952	159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 562 found (best R:R 0.59, avg 4.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$373.00	$382.00	Oct 13	$5.77	$3.23	$5.77	74%	0.56	$378.77
$440.00	$450.00	Nov 6	$0.23	$9.77	$0.23	6%	42.48	$440.23
$430.00	$435.00	Nov 6	$0.22	$4.78	$0.22	8%	21.73	$430.22
$435.00	$440.00	Nov 6	$0.17	$4.83	$0.17	7%	28.41	$435.17
$380.00	$381.00	Oct 1	$0.52	$0.48	$0.52	65%	0.92	$380.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$404.00	Oct 2	$0.63	$0.37	$0.63	100%	0.59	$404.37
$430.00	$429.00	Oct 16	$0.63	$0.37	$0.63	100%	0.59	$429.37
$410.00	$409.00	Oct 9	$0.62	$0.38	$0.62	94%	0.61	$409.38
$426.00	$425.00	Oct 30	$0.62	$0.38	$0.62	92%	0.61	$425.38
$423.00	$422.00	Oct 16	$0.66	$0.34	$0.66	94%	0.52	$422.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 0.65, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$389.00	$390.00	Oct 16	$0.40	$0.40	$0.60	63%	0.67	$389.40
$384.00	$385.00	Oct 2	$0.44	$0.44	$0.56	57%	0.79	$384.44
$387.00	$388.00	Oct 16	$0.43	$0.43	$0.57	59%	0.75	$387.43
$384.00	$385.00	Oct 5	$0.45	$0.45	$0.55	56%	0.82	$384.45
$391.00	$392.00	Oct 30	$0.40	$0.40	$0.60	62%	0.67	$391.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$376.00	Oct 14	$1.58	$1.58	$2.42	57%	0.65	$378.42
$380.00	$373.00	Oct 13	$2.24	$2.24	$4.76	57%	0.47	$377.76
$382.00	$381.00	Oct 8	$0.52	$0.52	$0.48	52%	1.08	$381.48
$381.00	$380.00	Oct 16	$0.50	$0.50	$0.50	54%	1.00	$380.50
$375.00	$370.00	Oct 12	$1.10	$1.10	$3.90	71%	0.28	$373.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.00, cheapest $0.94)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.00	Sep 29	Sep 30	$1.08	21.2%	20.0%
$383.00	Sep 29	Sep 30	$1.04	21.7%	21.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.00	Sep 29	Sep 30	$0.94	21.2%	20.0%
$383.00	Sep 29	Sep 30	$0.93	21.7%	21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 537 found (cheapest 0.42% of stock, avg 4.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.00	Sep 29	$0.92	$0.68	$1.60	$380.40	$383.60	0.42%
$383.00	Sep 29	$0.48	$1.23	$1.71	$381.29	$384.71	0.45%
$381.00	Sep 29	$1.57	$0.34	$1.91	$379.09	$382.91	0.50%
$384.00	Sep 29	$0.23	$1.94	$2.17	$381.83	$386.17	0.57%
$380.00	Sep 29	$2.42	$0.16	$2.58	$377.42	$382.58	0.67%
$385.00	Sep 29	$0.11	$2.75	$2.86	$382.14	$387.86	0.75%
$379.00	Sep 29	$3.17	$0.08	$3.25	$375.75	$382.25	0.85%
$382.00	Sep 30	$2.00	$1.62	$3.62	$378.38	$385.62	0.95%
$383.00	Sep 30	$1.52	$2.16	$3.68	$379.32	$386.68	0.96%
$381.00	Sep 30	$2.61	$1.23	$3.84	$377.16	$384.84	1.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$386.00	$379.00	Sep 29	$0.06	$0.08	$0.14	$378.86	$386.14
$385.00	$379.00	Sep 29	$0.11	$0.08	$0.19	$378.81	$385.19
$386.00	$380.00	Sep 29	$0.06	$0.16	$0.22	$379.78	$386.22
$385.00	$380.00	Sep 29	$0.11	$0.16	$0.27	$379.73	$385.27
$384.00	$379.00	Sep 29	$0.23	$0.08	$0.31	$378.69	$384.31
$384.00	$380.00	Sep 29	$0.23	$0.16	$0.39	$379.61	$384.39
$386.00	$381.00	Sep 29	$0.06	$0.34	$0.40	$380.60	$386.40
$385.00	$381.00	Sep 29	$0.11	$0.34	$0.45	$380.55	$385.45
$384.00	$381.00	Sep 29	$0.23	$0.34	$0.57	$380.43	$384.57
$383.00	$379.00	Sep 29	$0.48	$0.08	$0.56	$378.44	$383.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 0.82, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
377/378	391/392	Oct 2	$0.45	$0.55	53%	0.82	$377.55	$391.45
378/379	391/392	Oct 2	$0.49	$0.51	49%	0.96	$378.51	$391.49
374/375	391/392	Oct 2	$0.34	$0.66	64%	0.52	$374.66	$391.34
370/371	392/393	Oct 16	$0.53	$0.47	44%	1.13	$370.47	$392.53
372/373	391/392	Oct 2	$0.28	$0.72	69%	0.39	$372.72	$391.28
364/365	392/393	Oct 16	$0.44	$0.56	53%	0.79	$364.56	$392.44
368/369	392/393	Oct 16	$0.49	$0.51	48%	0.96	$368.51	$392.49
377/378	389/390	Oct 2	$0.49	$0.51	48%	0.96	$377.51	$389.49
378/379	389/390	Oct 2	$0.53	$0.47	43%	1.13	$378.47	$389.53
361/362	392/393	Oct 16	$0.40	$0.60	56%	0.67	$361.60	$392.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 92.75, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Nov 6	$0.12	$4.88	8%	40.67
$365.00	$370.00	$375.00	Oct 8	$0.42	$4.58	17%	10.90
$350.00	$355.00	$360.00	Oct 30	$0.15	$4.85	7%	32.33
$400.00	$405.00	$410.00	Oct 12	$0.17	$4.83	8%	28.41
$355.00	$360.00	$365.00	Oct 23	$0.21	$4.79	9%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$340.00	$355.00	Oct 12	$0.16	$14.84	4%	92.75
$365.00	$370.00	$375.00	Oct 5	$0.36	$4.64	16%	12.89
$365.00	$370.00	$375.00	Oct 6	$0.40	$4.60	17%	11.50
$382.00	$383.00	$384.00	Sep 29	$0.16	$0.84	35%	5.25
$355.00	$360.00	$365.00	Oct 12	$0.14	$4.86	7%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 511 found (best net $-1.37, 501 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$353.00	1:2	Oct 1	-$1.37	$26.63
$373.00	$382.00	1:2	Oct 13	-$0.66	$8.34
$362.00	$370.00	1:2	Oct 1	-$4.57	$3.43
$370.00	$375.00	1:2	Sep 29	-$1.92	$3.08
$370.00	$377.00	1:2	Oct 7	-$2.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$373.00	1:2	Oct 13	-$0.10	$6.90
$402.00	$394.00	1:2	Oct 12	-$6.16	$1.84
$375.00	$370.00	1:2	Oct 7	-$0.10	$4.90
$375.00	$370.00	1:2	Oct 6	-$0.03	$4.97
$375.00	$370.00	1:2	Oct 8	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 348 found (best yield 2.93%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$383.00	Nov 6	$11.20	0.50	0.2%	2.93%	3.13%	20	33
$384.00	Nov 6	$10.70	0.49	0.5%	2.80%	3.26%	--	124
$385.00	Nov 6	$10.15	0.48	0.7%	2.66%	3.38%	45	28
$386.00	Nov 6	$9.70	0.47	1.0%	2.54%	3.52%	--	11
$387.00	Nov 6	$9.25	0.45	1.2%	2.42%	3.67%	18	13
$388.00	Nov 6	$8.85	0.44	1.5%	2.32%	3.82%	105	15
$389.00	Nov 6	$8.45	0.42	1.8%	2.21%	3.98%	7	11
$390.00	Nov 6	$8.05	0.41	2.0%	2.11%	4.14%	80	74
$391.00	Nov 6	$7.70	0.40	2.3%	2.01%	4.31%	2	4
$392.00	Nov 6	$7.35	0.39	2.6%	1.92%	4.48%	3	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 58,427

Total Puts 28,075

Put/Call Ratio 0.48

Net Difference 30,352

Prior's Put/Call Breakdown

Total Calls 85,227

Total Puts 58,071

Put/Call Ratio 0.68

Net Difference 27,156

Prior 7-Day Put/Call Summary

Total Calls 1,082,936

Total Puts 809,193

Average Put/Call Ratio 0.75

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