GLD - Options Database

GLD

SPDR Gold Shares

$380.73 +0.75%

(9/29 13:00) ◀

Tuesday, September 29, 2026 (2:00pm)

▶ (9/29 15:00)

◀ 9/29 14:00 ▶

Option Volume

Detail

ℹ

Current (09/29 2:00pm) 168,336

Calls: 103,533 (62%)

Puts: 64,803 (38%)

Prior (09/28) 250,577

Calls: 153,590 (61%)

Puts: 96,987 (39%)

Current vs Prior -32.82%

Calls: -32.59% (Calls)

Puts: -33.18% (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 -37.72%

Calls: -33.08%

Puts: -43.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 2:00pm) $52.63M

Calls: $22.16M (42%)

Puts: $30.47M (58%)

Prior (09/28) $91.72M

Calls: $26.36M (29%)

Puts: $65.36M (71%)

Current vs Prior -42.62%

Calls: -15.91%

Puts: -53.39%

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 -30.83%

Calls: -31.07%

Puts: -30.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 2:00pm) 0.63

Prior (09/28) 0.63

Current vs Prior -0.88%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -16.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 2:00pm) 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 0.45% | 1.10%1.10% | 1.87%1.87% | 2.93%3.83% | 6.90%

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

Current vs Prior +7.79% | -1.07%+161.97% | +25.52%-15.22% | -7.80%-4.49% | -0.25%

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 -53.01% | -19.22%+109.08% | +37.41%+48.64% | +10.84%+27.98% | +6.74%

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 +7.79% | -1.07%-29.44% | -17.23%-17.23% | -9.50%-6.21% | -1.01%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.34% | 12.67%

Calls: 11.00% | 9.01%

Puts: 41.67% | 16.33%

Prior 16.48% | 7.36%

Calls: 22.86% | 6.22%

Puts: 10.11% | 8.49%

Current vs Prior +59.83% | +72.15%

Prior 7-Day Avg 14.48% | 7.47%

Calls: 15.10% | 7.14%

Puts: 13.87% | 7.80%

Current vs 7-Day Avg +81.87% | +69.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. 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
14:00	BEARISH	BULLISH	BULLISH
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 903 of results (avg 5.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	33.30	33.75	$33.53	1.3%	55	0.89	407
$355.00	Oct 30	28.80	29.25	$29.03	1.6%	55	0.86	405
$350.00	Nov 6	33.90	34.50	$34.20	1.8%	1	0.87	1
$355.00	Oct 16	27.10	27.60	$27.35	1.8%	--	0.90	55
$365.00	Nov 6	21.60	22.00	$21.80	1.8%	--	0.74	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Nov 6	34.85	35.40	$35.13	1.6%	2	0.85	16
$411.00	Oct 30	30.85	31.35	$31.10	1.6%	2	0.86	7
$417.00	Nov 6	36.65	37.25	$36.95	1.6%	--	0.86	11
$410.00	Nov 6	30.40	30.90	$30.65	1.6%	5	0.82	24
$420.00	Nov 6	39.40	40.05	$39.72	1.6%	3	0.88	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Sep 29	0.15	0.17	$0.16	12.5%	8.8K	0.19	647
$381.00	Sep 29	0.40	0.44	$0.42	9.5%	5.7K	0.41	565
$386.00	Sep 30	0.30	0.36	$0.33	18.2%	4.2K	0.14	315
$383.00	Sep 30	0.85	0.97	$0.91	13.2%	1.2K	0.31	393
$385.00	Oct 1	0.91	1.01	$0.96	10.4%	186	0.25	424

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 30	0.31	0.36	$0.34	14.7%	1.4K	0.13	7.2K
$376.00	Sep 30	0.41	0.48	$0.44	15.9%	1.4K	0.17	182
$378.00	Sep 30	0.76	0.86	$0.81	12.3%	2.0K	0.28	288
$370.00	Oct 1	0.23	0.27	$0.25	16.0%	175	0.07	247
$376.00	Oct 1	0.82	1.00	$0.91	19.8%	32	0.24	130

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 706 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 29	74.05	76.45	$75.25	3.2%	11	1.00	--
$310.00	Sep 29	69.25	71.05	$70.15	2.6%	14	1.00	--
$315.00	Sep 29	64.00	66.50	$65.25	3.8%	7	1.00	--
$320.00	Sep 29	59.10	61.50	$60.30	4.0%	9	1.00	1
$325.00	Sep 29	54.10	56.55	$55.33	4.4%	5	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.00	Oct 2	20.40	22.70	$21.55	10.7%	5	1.00	660
$403.00	Oct 2	21.60	23.75	$22.68	9.5%	1	1.00	150
$404.00	Oct 2	22.50	24.85	$23.68	9.9%	1	1.00	12
$405.00	Oct 2	23.45	25.95	$24.70	10.1%	5	1.00	9
$406.00	Oct 2	24.50	26.90	$25.70	9.3%	2	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 1,419 active (total vol 166.2K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Sep 29	0.15	0.17	$0.16	12.5%	8.8K	0.19	647
$381.00	Sep 29	0.40	0.44	$0.42	9.5%	5.7K	0.41	565
$400.00	Oct 2	0.10	0.13	$0.12	25.0%	5.6K	0.03	7.4K
$383.00	Sep 29	0.05	0.07	$0.06	33.3%	4.6K	0.08	637
$385.00	Sep 29	0.01	0.02	$0.02	50.0%	4.4K	0.02	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 29	0.22	0.31	$0.27	33.3%	7.0K	0.31	295
$379.00	Sep 29	0.05	0.12	$0.09	77.8%	4.2K	0.12	578
$381.00	Sep 29	0.57	0.87	$0.72	41.7%	3.3K	0.59	54
$360.00	Oct 16	1.22	1.27	$1.25	4.0%	3.0K	0.13	2.0K
$378.00	Sep 29	0.00	0.05	$0.03	166.7%	2.2K	0.04	788

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 14.6%, max 22.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.00	Sep 29	Nov 6	24.9%	20.4%	22.2%	8.8K	693
$381.00	Sep 29	Nov 6	23.2%	20.4%	13.4%	5.8K	597
$380.00	Sep 29	Nov 6	22.2%	20.5%	8.3%	2.6K	1.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.00	Sep 29	Nov 6	24.9%	20.4%	22.2%	1.6K	159
$381.00	Sep 29	Nov 6	23.2%	20.4%	13.4%	3.3K	130
$380.00	Sep 29	Nov 6	22.2%	20.5%	8.3%	7.0K	410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 576 found (best R:R 1.13, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$367.00	$368.00	Sep 30	$0.55	$0.45	$0.55	100%	0.82	$367.55
$376.00	$377.00	Sep 29	$0.60	$0.40	$0.60	100%	0.67	$376.60
$440.00	$450.00	Nov 6	$0.20	$9.80	$0.20	5%	49.00	$440.20
$379.00	$380.00	Oct 1	$0.47	$0.53	$0.47	61%	1.13	$379.47
$375.00	$376.00	Oct 16	$0.53	$0.47	$0.53	64%	0.89	$375.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$426.00	$425.00	Oct 30	$0.47	$0.53	$0.47	92%	1.13	$425.53
$423.00	$422.00	Sep 29	$0.55	$0.45	$0.55	100%	0.82	$422.45
$421.00	$420.00	Oct 16	$0.55	$0.45	$0.55	96%	0.82	$420.45
$419.00	$418.00	Oct 16	$0.55	$0.45	$0.55	96%	0.82	$418.45
$388.00	$387.00	Sep 29	$0.60	$0.40	$0.60	99%	0.67	$387.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 421 found (best R:R 0.94, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$382.00	$385.00	Oct 14	$1.45	$1.45	$1.55	52%	0.94	$383.45
$381.00	$382.00	Oct 30	$0.57	$0.57	$0.43	49%	1.33	$381.57
$383.00	$384.00	Oct 5	$0.46	$0.46	$0.54	59%	0.85	$383.46
$383.00	$384.00	Oct 30	$0.52	$0.52	$0.48	52%	1.08	$383.52
$385.00	$386.00	Oct 1	$0.26	$0.26	$0.74	75%	0.35	$385.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$377.00	$376.00	Oct 9	$0.40	$0.40	$0.60	62%	0.67	$376.60
$380.00	$379.00	Oct 6	$0.48	$0.48	$0.52	53%	0.92	$379.52
$380.00	$379.00	Sep 29	$0.18	$0.18	$0.82	69%	0.22	$379.82
$380.00	$377.00	Oct 14	$1.31	$1.31	$1.69	53%	0.78	$378.69
$375.00	$374.00	Oct 30	$0.40	$0.40	$0.60	61%	0.67	$374.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.23, cheapest $1.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 29	Sep 30	$1.27	23.2%	22.1%
$380.00	Sep 29	Sep 30	$1.22	22.2%	21.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 29	Sep 30	$1.24	23.2%	22.1%
$380.00	Sep 29	Sep 30	$1.18	22.2%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 576 found (cheapest 0.30% of stock, avg 4.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 29	$0.42	$0.72	$1.14	$379.86	$382.14	0.30%
$380.00	Sep 29	$1.00	$0.27	$1.27	$378.73	$381.27	0.33%
$382.00	Sep 29	$0.16	$1.65	$1.81	$380.19	$383.81	0.48%
$379.00	Sep 29	$1.78	$0.09	$1.87	$377.13	$380.87	0.49%
$378.00	Sep 29	$2.61	$0.03	$2.64	$375.36	$380.64	0.69%
$383.00	Sep 29	$0.06	$2.73	$2.79	$380.21	$385.79	0.73%
$384.00	Sep 29	$0.01	$3.53	$3.54	$380.46	$387.54	0.93%
$380.00	Sep 30	$2.22	$1.45	$3.67	$376.33	$383.67	0.96%
$381.00	Sep 30	$1.69	$1.96	$3.65	$377.35	$384.65	0.96%
$377.00	Sep 29	$3.65	$0.03	$3.68	$373.32	$380.68	0.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$383.00	$379.00	Sep 29	$0.06	$0.09	$0.15	$378.85	$383.15
$382.00	$379.00	Sep 29	$0.16	$0.09	$0.25	$378.75	$382.25
$383.00	$380.00	Sep 29	$0.06	$0.27	$0.33	$379.67	$383.33
$382.00	$380.00	Sep 29	$0.16	$0.27	$0.43	$379.57	$382.43
$381.00	$379.00	Sep 29	$0.42	$0.09	$0.51	$378.49	$381.51
$381.00	$380.00	Sep 29	$0.42	$0.27	$0.69	$379.31	$381.69
$385.00	$376.00	Sep 30	$0.43	$0.44	$0.87	$375.13	$385.87
$385.00	$377.00	Sep 30	$0.43	$0.62	$1.05	$375.95	$386.05
$384.00	$376.00	Sep 30	$0.62	$0.44	$1.06	$374.94	$385.06
$384.00	$377.00	Sep 30	$0.62	$0.62	$1.24	$375.76	$385.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 0.85, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
365/366	387/388	Oct 9	$0.46	$0.54	52%	0.85	$365.54	$387.46
365/366	389/390	Oct 9	$0.41	$0.59	57%	0.69	$365.59	$389.41
370/371	385/386	Oct 2	$0.43	$0.57	55%	0.75	$370.57	$385.43
365/366	388/389	Oct 9	$0.43	$0.57	55%	0.75	$365.57	$388.43
372/373	385/386	Oct 2	$0.47	$0.53	50%	0.89	$372.53	$385.47
372/373	390/391	Oct 23	$0.65	$0.35	32%	1.86	$372.35	$390.65
365/366	390/391	Oct 9	$0.37	$0.63	59%	0.59	$365.63	$390.37
375/376	385/386	Oct 2	$0.56	$0.44	40%	1.27	$375.44	$385.56
376/377	385/386	Oct 2	$0.60	$0.40	36%	1.50	$376.40	$385.60
374/375	385/386	Oct 1	$0.41	$0.59	55%	0.69	$374.59	$385.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 30	$0.10	$4.90	10%	49.00
$379.00	$380.00	$381.00	Sep 29	$0.20	$0.80	48%	4.00
$360.00	$365.00	$370.00	Oct 8	$0.24	$4.76	12%	19.83
$382.00	$383.00	$384.00	Sep 29	$0.05	$0.95	18%	19.00
$382.00	$383.00	$384.00	Sep 30	$0.05	$0.95	16%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 5	$0.46	$4.54	20%	9.87
$360.00	$365.00	$370.00	Oct 7	$0.25	$4.75	12%	19.00
$365.00	$370.00	$375.00	Oct 6	$0.48	$4.52	20%	9.42
$355.00	$360.00	$365.00	Oct 6	$0.11	$4.89	6%	44.45
$360.00	$365.00	$370.00	Oct 5	$0.23	$4.77	10%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 548 found (best net $-3.51, 535 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$351.00	1:2	Oct 1	-$3.51	$22.49
$370.00	$375.00	1:2	Sep 29	-$0.72	$4.28
$362.00	$370.00	1:2	Oct 1	-$3.42	$4.58
$370.00	$375.00	1:2	Oct 1	-$1.85	$3.15
$370.00	$375.00	1:2	Oct 5	-$3.40	$1.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$392.00	$383.00	1:2	Oct 13	-$0.71	$8.29
$375.00	$370.00	1:2	Oct 6	-$0.07	$4.93
$375.00	$370.00	1:2	Oct 7	-$0.21	$4.79
$375.00	$370.00	1:2	Oct 8	-$0.32	$4.68
$375.00	$370.00	1:2	Oct 12	-$0.66	$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 360 found (best yield 2.98%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$381.00	Nov 6	$11.35	0.51	0.1%	2.98%	3.05%	48	32
$383.00	Nov 6	$10.40	0.48	0.6%	2.73%	3.33%	82	33
$382.00	Nov 6	$10.85	0.49	0.3%	2.85%	3.18%	18	46
$384.00	Nov 6	$9.90	0.47	0.9%	2.60%	3.46%	3	124
$385.00	Nov 6	$9.45	0.46	1.1%	2.48%	3.60%	54	28
$386.00	Nov 6	$9.00	0.44	1.4%	2.36%	3.75%	1	11
$387.00	Nov 6	$8.60	0.43	1.6%	2.26%	3.91%	29	13
$388.00	Nov 6	$8.25	0.42	1.9%	2.17%	4.08%	108	15
$389.00	Nov 6	$7.80	0.40	2.2%	2.05%	4.22%	22	11
$390.00	Nov 6	$7.45	0.39	2.4%	1.96%	4.39%	105	74

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 103,533

Total Puts 64,803

Put/Call Ratio 0.63

Net Difference 38,730

Prior's Put/Call Breakdown

Total Calls 153,590

Total Puts 96,987

Put/Call Ratio 0.63

Net Difference 56,603

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