GLD - Options Database

GLD

SPDR Gold Shares

$382.38 +1.18%

(9/29 14:00) ◀

Tuesday, September 29, 2026 (3:00pm)

▶ (9/29 15:10)

◀ 9/29 15:00 ▶

Option Volume

Detail

ℹ

Current (09/29 3:00pm) 219,739

Calls: 139,908 (64%)

Puts: 79,831 (36%)

Prior (09/28) 274,152

Calls: 165,277 (60%)

Puts: 108,875 (40%)

Current vs Prior -19.85%

Calls: -15.35% (Calls)

Puts: -26.68% (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 -18.71%

Calls: -9.56%

Puts: -30.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:00pm) $64.85M

Calls: $33.26M (51%)

Puts: $31.59M (49%)

Prior (09/28) $95.72M

Calls: $28.89M (30%)

Puts: $66.83M (70%)

Current vs Prior -32.25%

Calls: +15.15%

Puts: -52.73%

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 -14.77%

Calls: +3.46%

Puts: -28.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:00pm) 0.57

Prior (09/28) 0.66

Current vs Prior -13.38%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -23.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:00pm) 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 0.41% | 1.13%1.13% | 1.91%1.91% | 2.96%3.85% | 6.91%

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

Current vs Prior -2.66% | +2.04%+170.20% | +28.30%-13.34% | -6.72%-4.05% | -0.11%

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 -57.56% | -16.69%+115.65% | +40.46%+51.94% | +12.15%+28.57% | +6.89%

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 -2.66% | +2.04%-27.22% | -15.39%-15.39% | -8.44%-5.78% | -0.87%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.28% | 6.92%

Calls: 12.12% | 6.54%

Puts: 44.44% | 7.31%

Prior 16.48% | 7.36%

Calls: 22.86% | 6.22%

Puts: 10.11% | 8.49%

Current vs Prior +71.60% | -5.98%

Prior 7-Day Avg 14.48% | 7.47%

Calls: 15.10% | 7.14%

Puts: 13.87% | 7.80%

Current vs 7-Day Avg +95.27% | -7.36%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. 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
15:00	BULLISH	BULLISH	BULLISH
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 1,174 of results (avg 4.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 30	30.40	30.70	$30.55	1.0%	55	0.87	405
$350.00	Oct 30	34.90	35.25	$35.08	1.0%	55	0.90	407
$350.00	Nov 6	35.50	35.90	$35.70	1.1%	1	0.88	1
$356.00	Oct 16	27.85	28.20	$28.03	1.2%	6	0.92	26
$355.00	Nov 6	31.10	31.50	$31.30	1.3%	--	0.85	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	47.50	47.90	$47.70	0.8%	1	1.00	45
$424.00	Nov 6	41.80	42.20	$42.00	1.0%	--	0.89	22
$423.00	Nov 6	40.85	41.25	$41.05	1.0%	16	0.88	1
$422.00	Nov 6	39.90	40.30	$40.10	1.0%	3	0.88	3
$420.00	Nov 6	38.05	38.45	$38.25	1.0%	3	0.87	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 233 found (avg $0.51, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 29	0.20	0.24	$0.22	18.2%	12.6K	0.29	637
$382.00	Sep 29	0.62	0.70	$0.66	12.1%	11.9K	0.62	647
$389.00	Sep 30	0.27	0.31	$0.29	13.8%	210	0.11	68
$388.00	Sep 30	0.35	0.40	$0.38	13.2%	1.6K	0.14	228
$387.00	Sep 30	0.48	0.55	$0.52	13.5%	764	0.19	395

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$378.00	Sep 30	0.48	0.53	$0.51	9.8%	2.2K	0.18	288
$379.00	Sep 30	0.63	0.75	$0.69	17.4%	296	0.24	545
$380.00	Sep 30	0.91	0.98	$0.95	7.4%	1.2K	0.31	4.9K
$374.00	Oct 1	0.36	0.43	$0.40	17.5%	23	0.11	--
$375.00	Oct 1	0.45	0.53	$0.49	16.3%	576	0.14	539

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 711 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 29	71.65	72.70	$72.18	1.5%	21	1.00	--
$315.00	Sep 29	66.55	67.80	$67.18	1.9%	10	1.00	--
$320.00	Sep 29	61.65	63.30	$62.47	2.6%	12	1.00	1
$325.00	Sep 29	56.65	57.90	$57.28	2.2%	10	1.00	1
$330.00	Sep 29	51.90	53.45	$52.68	2.9%	4	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Sep 30	12.45	12.90	$12.68	3.5%	90	1.00	550
$396.00	Sep 30	13.35	14.35	$13.85	7.2%	22	1.00	75
$397.00	Sep 30	14.35	15.35	$14.85	6.7%	13	1.00	30
$398.00	Sep 30	15.30	16.35	$15.83	6.6%	104	1.00	18
$399.00	Sep 30	16.30	17.35	$16.83	6.2%	116	1.00	61

Most actively traded options today. High liquidity = easy entry/exit. 1,454 active (total vol 217.1K, top 12.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 29	0.20	0.24	$0.22	18.2%	12.6K	0.29	637
$382.00	Sep 29	0.62	0.70	$0.66	12.1%	11.9K	0.62	647
$400.00	Oct 2	0.17	0.19	$0.18	11.1%	11.4K	0.04	7.4K
$381.00	Sep 29	1.41	1.54	$1.48	8.8%	7.7K	0.87	565
$385.00	Sep 29	0.01	0.02	$0.02	50.0%	5.4K	0.03	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 29	0.02	0.03	$0.03	33.3%	8.8K	0.04	295
$381.00	Sep 29	0.06	0.10	$0.08	50.0%	6.5K	0.13	54
$379.00	Sep 29	0.00	0.02	$0.01	200.0%	5.2K	0.02	578
$382.00	Sep 29	0.26	0.33	$0.30	23.3%	3.4K	0.38	115
$360.00	Oct 16	1.06	1.12	$1.09	5.5%	3.1K	0.11	2.0K

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 26.1%, max 27.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$383.00	Sep 29	Nov 6	26.3%	20.6%	27.9%	12.7K	670
$382.00	Sep 29	Nov 6	25.6%	20.6%	24.3%	12.0K	693

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$383.00	Sep 29	Nov 6	26.3%	20.6%	27.9%	874	369
$382.00	Sep 29	Nov 6	25.6%	20.6%	24.3%	3.4K	159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 606 found (best R:R 0.82, avg 4.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$329.00	$330.00	Sep 30	$0.65	$0.35	$0.65	100%	0.54	$329.65
$342.00	$343.00	Oct 16	$0.62	$0.38	$0.62	97%	0.61	$342.62
$440.00	$450.00	Nov 6	$0.23	$9.77	$0.23	6%	42.48	$440.23
$418.00	$420.00	Nov 6	$0.15	$1.85	$0.15	14%	12.33	$418.15
$435.00	$440.00	Nov 6	$0.18	$4.82	$0.18	7%	26.78	$435.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$411.00	$410.00	Oct 2	$0.55	$0.45	$0.55	100%	0.82	$410.45
$430.00	$429.00	Oct 16	$0.55	$0.45	$0.55	100%	0.82	$429.45
$410.00	$409.00	Oct 9	$0.50	$0.50	$0.50	95%	1.00	$409.50
$388.00	$387.00	Sep 29	$0.55	$0.45	$0.55	99%	0.82	$387.45
$404.00	$403.00	Oct 5	$0.58	$0.42	$0.58	95%	0.72	$403.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 444 found (best R:R 0.72, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$388.00	$389.00	Oct 16	$0.42	$0.42	$0.58	61%	0.72	$388.42
$385.00	$388.00	Oct 13	$1.23	$1.23	$1.77	56%	0.69	$386.23
$385.00	$386.00	Oct 30	$0.50	$0.50	$0.50	52%	1.00	$385.50
$386.00	$387.00	Oct 12	$0.43	$0.43	$0.57	59%	0.75	$386.43
$383.00	$384.00	Sep 29	$0.16	$0.16	$0.84	71%	0.19	$383.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$382.00	$381.00	Sep 29	$0.22	$0.22	$0.78	62%	0.28	$381.78
$376.00	$375.00	Oct 30	$0.40	$0.40	$0.60	62%	0.67	$375.60
$375.00	$370.00	Oct 7	$0.89	$0.89	$4.11	74%	0.22	$374.11
$380.00	$379.00	Nov 6	$0.47	$0.47	$0.53	55%	0.89	$379.53
$370.00	$365.00	Nov 6	$1.32	$1.32	$3.68	70%	0.36	$368.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.44, cheapest $1.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.00	Sep 29	Sep 30	$1.48	25.6%	23.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.00	Sep 29	Sep 30	$1.40	25.6%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 589 found (cheapest 0.25% of stock, avg 4.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.00	Sep 29	$0.66	$0.30	$0.96	$381.04	$382.96	0.25%
$383.00	Sep 29	$0.22	$0.90	$1.12	$381.88	$384.12	0.29%
$381.00	Sep 29	$1.48	$0.08	$1.56	$379.44	$382.56	0.41%
$384.00	Sep 29	$0.06	$1.92	$1.98	$382.02	$385.98	0.52%
$380.00	Sep 29	$2.43	$0.03	$2.46	$377.54	$382.46	0.64%
$385.00	Sep 29	$0.02	$2.94	$2.96	$382.04	$387.96	0.77%
$379.00	Sep 29	$3.35	$0.01	$3.36	$375.64	$382.36	0.88%
$386.00	Sep 29	$0.02	$3.68	$3.70	$382.30	$389.70	0.97%
$382.00	Sep 30	$2.14	$1.70	$3.84	$378.16	$385.84	1.00%
$383.00	Sep 30	$1.66	$2.19	$3.85	$379.15	$386.85	1.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 2.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$384.00	$381.00	Sep 29	$0.06	$0.08	$0.14	$380.86	$384.14
$383.00	$381.00	Sep 29	$0.22	$0.08	$0.30	$380.70	$383.30
$384.00	$382.00	Sep 29	$0.06	$0.30	$0.36	$381.64	$384.36
$383.00	$382.00	Sep 29	$0.22	$0.30	$0.52	$381.48	$383.52
$387.00	$378.00	Sep 30	$0.52	$0.51	$1.03	$376.97	$388.03
$387.00	$379.00	Sep 30	$0.52	$0.69	$1.21	$377.79	$388.21
$386.00	$378.00	Sep 30	$0.70	$0.51	$1.21	$376.79	$387.21
$386.00	$379.00	Sep 30	$0.70	$0.69	$1.39	$377.61	$387.39
$385.00	$378.00	Sep 30	$0.94	$0.51	$1.45	$376.55	$386.45
$387.00	$380.00	Sep 30	$0.52	$0.95	$1.47	$378.53	$388.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 1.17, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/371	391/392	Oct 14	$0.54	$0.46	45%	1.17	$370.46	$391.54
360/361	391/392	Oct 16	$0.44	$0.56	54%	0.79	$360.56	$391.44
375/376	390/391	Oct 12	$0.61	$0.39	37%	1.56	$375.39	$390.61
373/374	391/392	Oct 14	$0.58	$0.42	39%	1.38	$373.42	$391.58
370/371	390/391	Oct 14	$0.54	$0.46	43%	1.17	$370.46	$390.54
375/376	391/392	Oct 14	$0.62	$0.38	35%	1.63	$375.38	$391.62
362/363	391/392	Oct 16	$0.44	$0.56	52%	0.79	$362.56	$391.44
369/370	391/392	Oct 16	$0.53	$0.47	43%	1.13	$369.47	$391.53
360/361	392/393	Oct 16	$0.40	$0.60	56%	0.67	$360.60	$392.40
377/378	389/390	Oct 7	$0.61	$0.39	35%	1.56	$377.39	$389.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Nov 6	$0.10	$4.90	11%	49.00
$360.00	$365.00	$370.00	Oct 8	$0.10	$4.90	10%	49.00
$360.00	$365.00	$370.00	Oct 30	$0.23	$4.77	12%	20.74
$380.00	$381.00	$382.00	Sep 29	$0.13	$0.87	34%	6.69
$365.00	$370.00	$375.00	Oct 8	$0.40	$4.60	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 6	$0.38	$4.62	17%	12.16
$365.00	$370.00	$375.00	Oct 5	$0.37	$4.63	16%	12.51
$360.00	$365.00	$370.00	Oct 8	$0.23	$4.77	11%	20.74
$355.00	$360.00	$365.00	Oct 6	$0.08	$4.92	5%	61.50
$360.00	$365.00	$370.00	Oct 12	$0.26	$4.74	11%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 515 found (best net $-5.41, 502 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$351.00	1:2	Oct 1	-$5.41	$20.59
$362.00	$370.00	1:2	Oct 1	-$4.81	$3.19
$370.00	$375.00	1:2	Sep 29	-$2.43	$2.57
$370.00	$375.00	1:2	Oct 1	-$3.38	$1.62
$380.00	$381.00	1:2	Sep 29	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$392.00	$383.00	1:2	Oct 13	-$0.33	$8.67
$375.00	$370.00	1:2	Oct 7	-$0.13	$4.87
$375.00	$370.00	1:2	Oct 6	-$0.06	$4.94
$402.00	$394.00	1:2	Oct 12	-$6.25	$1.75
$375.00	$370.00	1:2	Oct 8	-$0.27	$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 359 found (best yield 2.97%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$383.00	Nov 6	$11.35	0.51	0.2%	2.97%	3.13%	83	33
$384.00	Nov 6	$10.85	0.49	0.4%	2.84%	3.26%	5	124
$385.00	Nov 6	$10.40	0.48	0.7%	2.72%	3.40%	86	28
$386.00	Nov 6	$9.90	0.47	0.9%	2.59%	3.54%	7	11
$388.00	Nov 6	$9.05	0.44	1.5%	2.37%	3.84%	109	15
$387.00	Nov 6	$9.45	0.45	1.2%	2.47%	3.68%	34	13
$389.00	Nov 6	$8.60	0.43	1.7%	2.25%	3.98%	22	11
$390.00	Nov 6	$8.20	0.41	2.0%	2.14%	4.14%	105	74
$391.00	Nov 6	$7.85	0.40	2.2%	2.05%	4.31%	41	4
$392.00	Nov 6	$7.50	0.39	2.5%	1.96%	4.48%	24	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 139,908

Total Puts 79,831

Put/Call Ratio 0.57

Net Difference 60,077

Prior's Put/Call Breakdown

Total Calls 165,277

Total Puts 108,875

Put/Call Ratio 0.66

Net Difference 56,402

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