GLD - Options Database

GLD

SPDR Gold Shares

$381.07 +0.84%

(9/29 11:00) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:00)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 123,153

Calls: 77,516 (63%)

Puts: 45,637 (37%)

Prior (09/28) 178,898

Calls: 105,330 (59%)

Puts: 73,568 (41%)

Current vs Prior -31.16%

Calls: -26.41% (Calls)

Puts: -37.97% (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 -54.44%

Calls: -49.89%

Puts: -60.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $38.43M

Calls: $17.52M (46%)

Puts: $20.91M (54%)

Prior (09/28) $72.21M

Calls: $17.13M (24%)

Puts: $55.08M (76%)

Current vs Prior -46.78%

Calls: +2.26%

Puts: -62.03%

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 -49.49%

Calls: -45.52%

Puts: -52.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 0.59

Prior (09/28) 0.70

Current vs Prior -15.71%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -21.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 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 0.51% | 1.12%1.12% | 1.90%1.90% | 2.96%3.81% | 6.88%

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

Current vs Prior +22.09% | +0.50%+166.12% | +27.16%-14.11% | -6.81%-5.10% | -0.52%

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 -46.77% | -17.94%+112.40% | +39.21%+50.59% | +12.04%+27.17% | +6.44%

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 +22.09% | +0.50%-28.32% | -16.14%-16.14% | -8.53%-6.81% | -1.28%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.16% | 11.02%

Calls: 6.76% | 7.69%

Puts: 11.57% | 14.35%

Prior 16.48% | 7.36%

Calls: 22.86% | 6.22%

Puts: 10.11% | 8.49%

Current vs Prior -44.42% | +49.73%

Prior 7-Day Avg 14.48% | 7.47%

Calls: 15.10% | 7.14%

Puts: 13.87% | 7.80%

Current vs 7-Day Avg -36.75% | +47.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. 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
12:00	BEARISH	BULLISH	BULLISH
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 1,118 of results (avg 5.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	33.75	34.10	$33.92	1.0%	29	0.90	407
$355.00	Oct 30	29.25	29.60	$29.43	1.2%	29	0.86	405
$355.00	Oct 16	27.60	27.95	$27.78	1.3%	--	0.92	55
$350.00	Nov 6	34.35	34.80	$34.58	1.3%	1	0.88	1
$357.00	Oct 16	25.75	26.10	$25.93	1.3%	6	0.90	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.00	Nov 6	41.05	41.50	$41.28	1.1%	3	0.88	3
$411.00	Oct 30	30.60	30.95	$30.78	1.1%	2	0.85	7
$420.00	Nov 6	39.20	39.65	$39.42	1.1%	2	0.88	1
$415.00	Nov 6	34.50	34.90	$34.70	1.2%	2	0.85	16
$410.00	Oct 23	29.15	29.50	$29.33	1.2%	--	0.88	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.49, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 29	0.13	0.15	$0.14	14.3%	3.8K	0.15	637
$382.00	Sep 29	0.31	0.34	$0.33	9.1%	6.5K	0.30	647
$381.00	Sep 29	0.71	0.76	$0.74	6.8%	2.1K	0.53	565
$388.00	Sep 30	0.20	0.24	$0.22	18.2%	366	0.09	228
$386.00	Sep 30	0.37	0.44	$0.41	17.1%	3.6K	0.16	315

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 29	0.24	0.29	$0.27	18.5%	3.6K	0.26	295
$381.00	Sep 29	0.57	0.65	$0.61	13.1%	2.9K	0.47	54
$378.00	Sep 30	0.68	0.75	$0.72	9.7%	2.0K	0.25	288
$379.00	Sep 30	0.90	1.06	$0.98	16.3%	127	0.32	545
$373.00	Oct 1	0.38	0.46	$0.42	19.0%	31	0.12	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 684 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 29	75.15	77.20	$76.18	2.7%	11	1.00	--
$310.00	Sep 29	70.15	72.20	$71.18	2.9%	13	1.00	--
$315.00	Sep 29	65.45	67.25	$66.35	2.7%	6	1.00	--
$320.00	Sep 29	60.65	61.95	$61.30	2.1%	6	1.00	1
$305.00	Sep 30	75.15	76.95	$76.05	2.4%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$388.00	Sep 29	6.70	7.05	$6.88	5.1%	115	1.00	143
$389.00	Sep 29	7.65	8.25	$7.95	7.5%	148	1.00	83
$390.00	Sep 29	8.65	9.25	$8.95	6.7%	149	1.00	249
$391.00	Sep 29	9.65	10.05	$9.85	4.1%	76	1.00	12
$392.00	Sep 29	10.70	11.40	$11.05	6.3%	108	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 1,302 active (total vol 122.2K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Sep 29	0.31	0.34	$0.33	9.1%	6.5K	0.30	647
$400.00	Oct 2	0.14	0.15	$0.15	6.7%	5.4K	0.04	7.4K
$385.00	Sep 29	0.03	0.04	$0.04	25.0%	3.8K	0.04	742
$383.00	Sep 29	0.13	0.15	$0.14	14.3%	3.8K	0.15	637
$386.00	Sep 30	0.37	0.44	$0.41	17.1%	3.6K	0.16	315

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 29	0.24	0.29	$0.27	18.5%	3.6K	0.26	295
$381.00	Sep 29	0.57	0.65	$0.61	13.1%	2.9K	0.47	54
$379.00	Sep 29	0.09	0.12	$0.11	27.3%	2.3K	0.12	578
$378.00	Sep 30	0.68	0.75	$0.72	9.7%	2.0K	0.25	288
$381.00	Sep 30	1.63	1.79	$1.71	9.4%	1.8K	0.48	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. 2 strikes (avg 0.1%, max 0.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 29	Nov 6	20.5%	20.5%	0.1%	1.6K	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 29	Nov 6	20.5%	20.5%	0.1%	3.6K	410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 568 found (best R:R 0.61, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$341.00	$342.00	Sep 30	$0.65	$0.35	$0.65	100%	0.54	$341.65
$440.00	$450.00	Nov 6	$0.22	$9.78	$0.22	5%	44.45	$440.22
$430.00	$435.00	Nov 6	$0.20	$4.80	$0.20	8%	24.00	$430.20
$435.00	$440.00	Nov 6	$0.17	$4.83	$0.17	6%	28.41	$435.17
$435.00	$440.00	Oct 30	$0.11	$4.89	$0.11	5%	44.45	$435.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$399.00	$398.00	Oct 1	$0.62	$0.38	$0.62	100%	0.61	$398.38
$421.00	$420.00	Oct 16	$0.62	$0.38	$0.62	95%	0.61	$420.38
$392.00	$382.00	Oct 13	$6.52	$3.48	$6.52	75%	0.53	$385.48
$345.00	$340.00	Nov 6	$0.31	$4.69	$0.31	10%	15.13	$344.69
$330.00	$320.00	Nov 6	$0.24	$9.76	$0.24	5%	40.67	$329.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 0.55, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$389.00	Oct 14	$1.50	$1.50	$2.50	58%	0.60	$386.50
$384.00	$385.00	Oct 8	$0.43	$0.43	$0.57	58%	0.75	$384.43
$382.00	$383.00	Oct 30	$0.52	$0.52	$0.48	50%	1.08	$382.52
$382.00	$383.00	Oct 1	$0.44	$0.44	$0.56	55%	0.79	$382.44
$382.00	$383.00	Oct 6	$0.48	$0.48	$0.52	52%	0.92	$382.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$373.00	Oct 13	$2.47	$2.47	$4.53	54%	0.55	$377.53
$375.00	$370.00	Oct 6	$0.95	$0.95	$4.05	72%	0.23	$374.05
$380.00	$379.00	Oct 6	$0.48	$0.48	$0.52	55%	0.92	$379.52
$375.00	$370.00	Oct 5	$0.85	$0.85	$4.15	74%	0.20	$374.15
$375.00	$370.00	Oct 7	$1.03	$1.03	$3.97	71%	0.26	$373.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.13, cheapest $1.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 29	Sep 30	$1.21	20.1%	20.9%
$382.00	Sep 29	Sep 30	$1.13	20.4%	21.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 29	Sep 30	$1.10	20.1%	20.9%
$382.00	Sep 29	Sep 30	$1.09	20.4%	21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 556 found (cheapest 0.35% of stock, avg 4.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 29	$0.74	$0.61	$1.35	$379.65	$382.35	0.35%
$382.00	Sep 29	$0.33	$1.21	$1.54	$380.46	$383.54	0.40%
$380.00	Sep 29	$1.39	$0.27	$1.66	$378.34	$381.66	0.44%
$383.00	Sep 29	$0.14	$2.04	$2.18	$380.82	$385.18	0.57%
$379.00	Sep 29	$2.21	$0.11	$2.32	$376.68	$381.32	0.61%
$384.00	Sep 29	$0.06	$2.95	$3.01	$380.99	$387.01	0.79%
$378.00	Sep 29	$3.17	$0.05	$3.22	$374.78	$381.22	0.84%
$381.00	Sep 30	$1.95	$1.71	$3.66	$377.34	$384.66	0.96%
$380.00	Sep 30	$2.49	$1.30	$3.79	$376.21	$383.79	0.99%
$382.00	Sep 30	$1.46	$2.30	$3.76	$378.24	$385.76	0.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 382 found (cheapest 0.03% of stock, avg 2.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$384.00	$378.00	Sep 29	$0.06	$0.05	$0.11	$377.89	$384.11
$384.00	$379.00	Sep 29	$0.06	$0.11	$0.17	$378.83	$384.17
$383.00	$378.00	Sep 29	$0.14	$0.05	$0.19	$377.81	$383.19
$383.00	$379.00	Sep 29	$0.14	$0.11	$0.25	$378.75	$383.25
$384.00	$380.00	Sep 29	$0.06	$0.27	$0.33	$379.67	$384.33
$383.00	$380.00	Sep 29	$0.14	$0.27	$0.41	$379.59	$383.41
$382.00	$378.00	Sep 29	$0.33	$0.05	$0.38	$377.62	$382.38
$382.00	$379.00	Sep 29	$0.33	$0.11	$0.44	$378.56	$382.44
$382.00	$380.00	Sep 29	$0.33	$0.27	$0.60	$379.40	$382.60
$386.00	$377.00	Sep 30	$0.41	$0.52	$0.93	$376.07	$386.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 330 found (best R:R 1.38, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
375/376	392/393	Oct 12	$0.58	$0.42	41%	1.38	$375.42	$392.58
375/376	391/392	Oct 2	$0.37	$0.63	59%	0.59	$375.63	$391.37
375/376	389/390	Oct 2	$0.42	$0.58	54%	0.72	$375.58	$389.42
366/367	390/391	Oct 16	$0.49	$0.51	47%	0.96	$366.51	$390.49
364/365	389/390	Oct 9	$0.38	$0.62	58%	0.61	$364.62	$389.38
366/367	391/392	Oct 16	$0.47	$0.53	49%	0.89	$366.53	$391.47
375/376	385/386	Oct 2	$0.56	$0.44	40%	1.27	$375.44	$385.56
375/376	386/387	Oct 2	$0.52	$0.48	44%	1.08	$375.48	$386.52
375/376	390/391	Oct 2	$0.39	$0.61	57%	0.64	$375.61	$390.39
375/376	387/388	Oct 2	$0.48	$0.52	48%	0.92	$375.52	$387.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 74.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 23	$0.20	$4.80	10%	24.00
$355.00	$360.00	$365.00	Oct 30	$0.20	$4.80	10%	24.00
$380.00	$381.00	$382.00	Sep 30	$0.05	$0.95	17%	19.00
$379.00	$380.00	$381.00	Sep 29	$0.17	$0.83	35%	4.88
$380.00	$381.00	$382.00	Sep 29	$0.24	$0.76	44%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$340.00	$355.00	Oct 12	$0.20	$14.80	5%	74.00
$355.00	$360.00	$365.00	Oct 7	$0.11	$4.89	6%	44.45
$360.00	$365.00	$370.00	Oct 6	$0.23	$4.77	11%	20.74
$360.00	$365.00	$370.00	Oct 8	$0.26	$4.74	12%	18.23
$365.00	$370.00	$375.00	Oct 5	$0.47	$4.53	19%	9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 527 found (best net $-4.17, 516 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$351.00	1:2	Oct 1	-$4.17	$21.83
$362.00	$370.00	1:2	Oct 1	-$3.50	$4.50
$370.00	$375.00	1:2	Sep 29	-$0.83	$4.17
$370.00	$375.00	1:2	Oct 1	-$2.25	$2.75
$373.00	$379.00	1:2	Oct 13	-$3.45	$2.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$373.00	1:2	Oct 13	-$0.19	$6.81
$375.00	$370.00	1:2	Oct 6	$0.00	$5.00
$375.00	$370.00	1:2	Oct 7	-$0.15	$4.85
$375.00	$370.00	1:2	Oct 8	-$0.30	$4.70
$375.00	$370.00	1:2	Oct 12	-$0.59	$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 351 found (best yield 2.69%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$384.00	Nov 6	$10.25	0.48	0.8%	2.69%	3.46%	2	124
$382.00	Nov 6	$11.15	0.50	0.2%	2.93%	3.17%	12	46
$383.00	Nov 6	$10.70	0.49	0.5%	2.81%	3.31%	80	33
$385.00	Nov 6	$9.75	0.46	1.0%	2.56%	3.59%	48	28
$386.00	Nov 6	$9.30	0.45	1.3%	2.44%	3.73%	--	11
$387.00	Nov 6	$8.90	0.44	1.6%	2.34%	3.89%	18	13
$388.00	Nov 6	$8.50	0.42	1.8%	2.23%	4.05%	106	15
$389.00	Nov 6	$8.10	0.41	2.1%	2.13%	4.21%	7	11
$390.00	Nov 6	$7.75	0.40	2.3%	2.03%	4.38%	83	74
$391.00	Nov 6	$7.35	0.38	2.6%	1.93%	4.53%	14	4

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 77,516

Total Puts 45,637

Put/Call Ratio 0.59

Net Difference 31,879

Prior's Put/Call Breakdown

Total Calls 105,330

Total Puts 73,568

Put/Call Ratio 0.70

Net Difference 31,762

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