GLD - Options Database

GLD

SPDR Gold Shares

$379.98 +0.55%

(9/29 12:00) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:00)

◀ 9/29 13:00 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 144,969

Calls: 90,981 (63%)

Puts: 53,988 (37%)

Prior (09/28) 220,747

Calls: 134,424 (61%)

Puts: 86,323 (39%)

Current vs Prior -34.33%

Calls: -32.32% (Calls)

Puts: -37.46% (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 -46.37%

Calls: -41.19%

Puts: -53.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $46.32M

Calls: $17.97M (39%)

Puts: $28.35M (61%)

Prior (09/28) $83.10M

Calls: $22.44M (27%)

Puts: $60.66M (73%)

Current vs Prior -44.26%

Calls: -19.92%

Puts: -53.27%

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 -39.13%

Calls: -44.11%

Puts: -35.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.59

Prior (09/28) 0.64

Current vs Prior -7.59%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -20.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 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 0.48% | 1.12%1.12% | 1.91%1.91% | 2.97%3.85% | 6.93%

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

Current vs Prior +14.91% | +1.26%+168.12% | +27.88%-13.63% | -6.38%-3.97% | +0.14%

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 -49.90% | -17.32%+114.00% | +40.00%+51.44% | +12.55%+28.67% | +7.16%

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 +14.91% | +1.26%-27.78% | -15.66%-15.66% | -8.11%-5.70% | -0.62%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.65% | 7.45%

Calls: 14.40% | 7.72%

Puts: 6.90% | 7.18%

Prior 16.48% | 7.36%

Calls: 22.86% | 6.22%

Puts: 10.11% | 8.49%

Current vs Prior -35.38% | +1.22%

Prior 7-Day Avg 14.48% | 7.47%

Calls: 15.10% | 7.14%

Puts: 13.87% | 7.80%

Current vs 7-Day Avg -26.46% | -0.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($28.35M). 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
13:00	BEARISH	BULLISH	BULLISH
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 1,201 of results (avg 4.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 29	49.75	50.20	$49.98	0.9%	2	1.00	9
$350.00	Oct 30	32.75	33.05	$32.90	0.9%	52	0.89	407
$355.00	Oct 30	28.30	28.60	$28.45	1.1%	52	0.85	405
$350.00	Nov 6	33.45	33.85	$33.65	1.2%	1	0.87	1
$360.00	Nov 6	25.00	25.30	$25.15	1.2%	1	0.79	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.00	Oct 16	36.85	37.20	$37.03	0.9%	--	0.94	57
$379.00	Nov 6	9.55	9.65	$9.60	1.0%	2	0.47	30
$417.00	Oct 30	37.20	37.60	$37.40	1.1%	--	0.89	26
$420.00	Nov 6	40.20	40.65	$40.42	1.1%	3	0.88	1
$417.00	Nov 6	37.40	37.85	$37.63	1.2%	--	0.86	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 273 found (avg $0.46, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$381.00	Sep 29	0.22	0.26	$0.24	16.7%	3.8K	0.26	565
$380.00	Sep 29	0.58	0.63	$0.61	8.2%	2.1K	0.51	1.4K
$387.00	Sep 30	0.19	0.23	$0.21	19.0%	340	0.09	395
$386.00	Sep 30	0.27	0.30	$0.29	10.3%	3.7K	0.12	315
$392.00	Sep 30	0.06	0.07	$0.07	14.3%	79	0.03	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$378.00	Sep 29	0.07	0.08	$0.08	12.5%	1.4K	0.10	788
$379.00	Sep 29	0.22	0.24	$0.23	8.7%	3.0K	0.25	578
$380.00	Sep 29	0.56	0.60	$0.58	6.9%	5.1K	0.49	295
$370.00	Sep 30	0.11	0.13	$0.12	16.7%	364	0.05	1.6K
$375.00	Sep 30	0.41	0.43	$0.42	4.8%	1.4K	0.16	7.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 698 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 29	74.75	75.75	$75.25	1.3%	11	1.00	--
$310.00	Sep 29	69.75	70.80	$70.28	1.5%	14	1.00	--
$315.00	Sep 29	64.75	65.65	$65.20	1.4%	7	1.00	--
$305.00	Sep 30	74.85	76.95	$75.90	2.8%	--	1.00	18
$310.00	Sep 30	69.80	71.95	$70.88	3.0%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Sep 29	3.85	4.25	$4.05	9.9%	70	1.00	513
$385.00	Sep 29	4.80	5.20	$5.00	8.0%	92	1.00	189
$386.00	Sep 29	5.85	6.20	$6.03	5.8%	49	1.00	121
$387.00	Sep 29	6.80	7.20	$7.00	5.7%	68	1.00	125
$388.00	Sep 29	7.85	8.20	$8.02	4.4%	116	1.00	143

Most actively traded options today. High liquidity = easy entry/exit. 1,376 active (total vol 143.6K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Sep 29	0.08	0.10	$0.09	22.2%	8.0K	0.11	647
$400.00	Oct 2	0.11	0.13	$0.12	16.7%	5.5K	0.03	7.4K
$385.00	Sep 29	0.01	0.02	$0.02	50.0%	4.4K	0.02	742
$383.00	Sep 29	0.03	0.04	$0.04	25.0%	4.3K	0.05	637
$381.00	Sep 29	0.22	0.26	$0.24	16.7%	3.8K	0.26	565

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 29	0.56	0.60	$0.58	6.9%	5.1K	0.49	295
$381.00	Sep 29	1.16	1.26	$1.21	8.3%	3.1K	0.74	54
$379.00	Sep 29	0.22	0.24	$0.23	8.7%	3.0K	0.25	578
$378.00	Sep 30	0.99	1.07	$1.03	7.8%	2.0K	0.33	288
$381.00	Sep 30	2.30	2.41	$2.36	4.7%	1.8K	0.58	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. 4 strikes (avg 1.8%, max 1.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$381.00	Sep 29	Nov 6	21.0%	20.6%	1.9%	3.8K	597
$379.00	Sep 29	Nov 6	21.0%	20.7%	1.7%	371	502

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$381.00	Sep 29	Nov 6	21.0%	20.6%	1.9%	3.1K	130
$379.00	Sep 29	Nov 6	21.0%	20.7%	1.7%	3.0K	608

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 570 found (best R:R 3.35, avg 4.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$346.00	Sep 30	$0.25	$0.75	$0.25	100%	3.00	$345.25
$320.00	$321.00	Sep 30	$0.33	$0.67	$0.33	100%	2.03	$320.33
$347.00	$348.00	Sep 30	$0.48	$0.52	$0.48	100%	1.08	$347.48
$440.00	$450.00	Nov 6	$0.22	$9.78	$0.22	5%	44.45	$440.22
$430.00	$435.00	Nov 6	$0.19	$4.81	$0.19	8%	25.32	$430.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$426.00	$425.00	Oct 16	$0.23	$0.77	$0.23	100%	3.35	$425.77
$411.00	$410.00	Oct 16	$0.15	$0.85	$0.15	92%	5.67	$410.85
$415.00	$412.00	Oct 23	$2.00	$1.00	$2.00	91%	0.50	$413.00
$416.00	$415.00	Oct 16	$0.32	$0.68	$0.32	94%	2.12	$415.68
$404.00	$403.00	Oct 9	$0.32	$0.68	$0.32	93%	2.12	$403.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 1.22, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$382.00	$383.00	Oct 30	$0.55	$0.55	$0.45	52%	1.22	$382.55
$380.00	$381.00	Oct 23	$0.56	$0.56	$0.44	49%	1.27	$380.56
$381.00	$382.00	Oct 16	$0.52	$0.52	$0.48	51%	1.08	$381.52
$381.00	$382.00	Oct 8	$0.50	$0.50	$0.50	52%	1.00	$381.50
$384.00	$385.00	Oct 30	$0.48	$0.48	$0.52	55%	0.92	$384.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Nov 6	$1.50	$1.50	$3.50	66%	0.43	$368.50
$375.00	$370.00	Oct 7	$1.18	$1.18	$3.82	67%	0.31	$373.82
$375.00	$370.00	Oct 5	$0.98	$0.98	$4.02	70%	0.24	$374.02
$375.00	$370.00	Oct 8	$1.24	$1.24	$3.76	66%	0.33	$373.76
$378.00	$377.00	Oct 23	$0.47	$0.47	$0.53	55%	0.89	$377.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.27, cheapest $1.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Sep 29	Sep 30	$1.30	20.4%	21.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Sep 29	Sep 30	$1.23	20.4%	21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 564 found (cheapest 0.31% of stock, avg 4.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Sep 29	$0.61	$0.58	$1.19	$378.81	$381.19	0.31%
$381.00	Sep 29	$0.24	$1.21	$1.45	$379.55	$382.45	0.38%
$379.00	Sep 29	$1.25	$0.23	$1.48	$377.52	$380.48	0.39%
$382.00	Sep 29	$0.09	$2.09	$2.18	$379.82	$384.18	0.57%
$378.00	Sep 29	$2.13	$0.08	$2.21	$375.79	$380.21	0.58%
$383.00	Sep 29	$0.04	$2.84	$2.88	$380.12	$385.88	0.76%
$377.00	Sep 29	$3.14	$0.03	$3.17	$373.83	$380.17	0.83%
$380.00	Sep 30	$1.91	$1.81	$3.72	$376.28	$383.72	0.98%
$381.00	Sep 30	$1.42	$2.36	$3.78	$377.22	$384.78	0.99%
$379.00	Sep 30	$2.46	$1.37	$3.83	$375.17	$382.83	1.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.00	$378.00	Sep 29	$0.09	$0.08	$0.17	$377.83	$382.17
$382.00	$379.00	Sep 29	$0.09	$0.23	$0.32	$378.68	$382.32
$381.00	$378.00	Sep 29	$0.24	$0.08	$0.32	$377.68	$381.32
$381.00	$379.00	Sep 29	$0.24	$0.23	$0.47	$378.53	$381.47
$385.00	$376.00	Sep 30	$0.40	$0.57	$0.97	$375.03	$385.97
$381.00	$380.00	Sep 29	$0.24	$0.58	$0.82	$379.18	$381.82
$382.00	$380.00	Sep 29	$0.09	$0.58	$0.67	$379.33	$382.67
$384.00	$376.00	Sep 30	$0.55	$0.57	$1.12	$374.88	$385.12
$385.00	$377.00	Sep 30	$0.40	$0.77	$1.17	$375.83	$386.17
$384.00	$377.00	Sep 30	$0.55	$0.77	$1.32	$375.68	$385.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 1.13, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
365/366	388/389	Oct 16	$0.53	$0.47	45%	1.13	$365.47	$388.53
365/366	389/390	Oct 16	$0.50	$0.50	47%	1.00	$365.50	$389.50
372/373	390/391	Oct 14	$0.58	$0.42	39%	1.38	$372.42	$390.58
359/360	388/389	Oct 16	$0.44	$0.56	52%	0.79	$359.56	$388.44
368/369	388/389	Oct 16	$0.56	$0.44	40%	1.27	$368.44	$388.56
362/363	388/389	Oct 16	$0.47	$0.53	49%	0.89	$362.53	$388.47
364/365	388/389	Oct 16	$0.49	$0.51	46%	0.96	$364.51	$388.49
359/360	389/390	Oct 16	$0.41	$0.59	54%	0.69	$359.59	$389.41
360/361	388/389	Oct 16	$0.44	$0.56	51%	0.79	$360.56	$388.44
361/362	388/389	Oct 16	$0.45	$0.55	50%	0.82	$361.55	$388.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 30	$0.09	$4.91	10%	54.56
$379.00	$380.00	$381.00	Sep 29	$0.27	$0.73	49%	2.70
$379.00	$380.00	$381.00	Sep 30	$0.06	$0.94	17%	15.67
$377.00	$378.00	$379.00	Sep 30	$0.05	$0.95	15%	19.00
$400.00	$405.00	$410.00	Oct 12	$0.14	$4.86	6%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 5	$0.52	$4.48	21%	8.62
$365.00	$370.00	$375.00	Oct 6	$0.53	$4.47	21%	8.43
$355.00	$360.00	$365.00	Nov 6	$0.21	$4.79	10%	22.81
$360.00	$365.00	$370.00	Oct 6	$0.28	$4.72	12%	16.86
$360.00	$365.00	$370.00	Oct 30	$0.29	$4.71	13%	16.24

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 $-3.41, 528 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$351.00	1:2	Oct 1	-$3.41	$22.59
$362.00	$370.00	1:2	Oct 1	-$2.36	$5.64
$370.00	$375.00	1:2	Sep 29	-$0.15	$4.85
$370.00	$375.00	1:2	Oct 1	-$1.47	$3.53
$370.00	$375.00	1:2	Oct 5	-$3.28	$1.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$408.00	$394.00	1:2	Oct 6	-$0.91	$13.09
$406.00	$392.00	1:2	Oct 8	-$0.16	$13.84
$392.00	$383.00	1:2	Oct 13	-$1.07	$7.93
$380.00	$373.00	1:2	Oct 13	-$0.31	$6.69
$375.00	$370.00	1:2	Oct 6	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 371 found (best yield 3.07%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 6	$11.65	0.51	0.0%	3.07%	3.07%	7	88
$381.00	Nov 6	$11.15	0.50	0.3%	2.93%	3.20%	45	32
$382.00	Nov 6	$10.65	0.49	0.5%	2.80%	3.33%	17	46
$383.00	Nov 6	$10.20	0.48	0.8%	2.68%	3.48%	80	33
$384.00	Nov 6	$9.75	0.46	1.1%	2.57%	3.62%	3	124
$385.00	Nov 6	$9.30	0.45	1.3%	2.45%	3.77%	50	28
$386.00	Nov 6	$8.90	0.43	1.6%	2.34%	3.93%	1	11
$387.00	Nov 6	$8.50	0.42	1.9%	2.24%	4.08%	25	13
$388.00	Nov 6	$8.10	0.41	2.1%	2.13%	4.24%	108	15
$389.00	Nov 6	$7.70	0.40	2.4%	2.03%	4.40%	19	11

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 90,981

Total Puts 53,988

Put/Call Ratio 0.59

Net Difference 36,993

Prior's Put/Call Breakdown

Total Calls 134,424

Total Puts 86,323

Put/Call Ratio 0.64

Net Difference 48,101

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