GLD - Options Database

GLD

SPDR Gold Shares

$382.90 +1.32%

$382.87 (-0.01%)🌙

as of 09/29 04:00 PM

(9/29 15:12) ◀

Tuesday, September 29, 2026 (4:00pm)

▶ (9/29 18:02)

◀ 9/29 16:00 ▶

Option Volume

Detail

ℹ

Current (09/29 4:00pm) 252,468

Calls: 160,627 (64%)

Puts: 91,841 (36%)

Prior (09/28) 274,152

Calls: 165,277 (60%)

Puts: 108,875 (40%)

Current vs Prior -7.91%

Calls: -2.81% (Calls)

Puts: -15.65% (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 -6.60%

Calls: +3.83%

Puts: -20.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 4:00pm) $72.97M

Calls: $40.20M (55%)

Puts: $32.77M (45%)

Prior (09/28) $95.72M

Calls: $28.89M (30%)

Puts: $66.83M (70%)

Current vs Prior -23.77%

Calls: +39.15%

Puts: -50.96%

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 -4.10%

Calls: +25.03%

Puts: -25.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 4:00pm) 0.57

Prior (09/28) 0.66

Current vs Prior -13.20%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -23.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 4:00pm) 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 0.33% | 1.16%1.16% | 1.96%1.96% | 2.97%3.85% | 6.89%

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

Current vs Prior +176.04% | +36.73%+176.07% | +31.28%-11.33% | -6.43%-4.05% | -0.43%

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 +20.35% | +11.64%+120.34% | +43.72%+55.46% | +12.49%+28.57% | +6.54%

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 +176.04% | +36.73%-25.64% | -13.42%-13.42% | -8.16%-5.78% | -1.19%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.28% | 5.97%

Calls: 12.12% | 4.72%

Puts: 44.44% | 7.22%

Prior 16.48% | 7.36%

Calls: 22.86% | 6.22%

Puts: 10.11% | 8.49%

Current vs Prior +71.60% | -18.89%

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% | -20.08%

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 1,171 of results (avg 4.7%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	35.35	35.70	$35.53	1.0%	56	0.90	407
$383.00	Sep 30	1.95	1.97	$1.96	1.0%	2.0K	0.50	393
$355.00	Oct 30	30.80	31.15	$30.98	1.1%	56	0.87	405
$356.00	Oct 16	28.30	28.65	$28.48	1.2%	6	0.92	26
$365.00	Nov 6	23.35	23.65	$23.50	1.3%	--	0.76	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$423.00	Nov 6	40.35	40.75	$40.55	1.0%	16	0.88	1
$420.00	Nov 6	37.55	37.95	$37.75	1.1%	3	0.87	1
$425.00	Nov 6	42.20	42.65	$42.43	1.1%	1	0.89	2
$424.00	Nov 6	41.25	41.70	$41.48	1.1%	--	0.89	22
$422.00	Nov 6	39.40	39.85	$39.63	1.1%	3	0.88	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 232 found (avg $0.51, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Sep 30	0.13	0.14	$0.14	7.1%	134	0.06	269
$390.00	Sep 30	0.24	0.27	$0.26	11.5%	2.5K	0.10	1.1K
$389.00	Sep 30	0.34	0.37	$0.36	8.3%	308	0.13	68
$388.00	Sep 30	0.45	0.50	$0.48	10.4%	2.1K	0.17	228
$387.00	Sep 30	0.62	0.67	$0.65	7.7%	1.2K	0.22	395

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 30	0.16	0.18	$0.17	11.8%	1.9K	0.07	7.2K
$376.00	Sep 30	0.22	0.24	$0.23	8.7%	2.1K	0.09	182
$377.00	Sep 30	0.30	0.33	$0.32	9.4%	527	0.12	683
$378.00	Sep 30	0.42	0.45	$0.44	6.8%	2.6K	0.16	288
$379.00	Sep 30	0.57	0.62	$0.60	8.3%	464	0.21	545

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 722 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 29	61.75	63.25	$62.50	2.4%	13	1.00	1
$335.00	Sep 29	46.65	48.70	$47.68	4.3%	4	1.00	--
$345.00	Sep 29	37.35	38.90	$38.13	4.1%	8	1.00	--
$350.00	Sep 29	31.90	33.90	$32.90	6.1%	12	1.00	7
$310.00	Sep 30	71.10	73.20	$72.15	2.9%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Sep 29	0.95	1.60	$1.27	51.2%	91	1.00	513
$385.00	Sep 29	1.91	2.56	$2.24	29.0%	113	1.00	189
$386.00	Sep 29	2.93	3.85	$3.39	27.1%	89	1.00	121
$387.00	Sep 29	3.90	4.85	$4.38	21.7%	70	1.00	125
$388.00	Sep 29	4.90	5.80	$5.35	16.8%	148	1.00	143

Most actively traded options today. High liquidity = easy entry/exit. 1,523 active (total vol 249.7K, top 13.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 29	0.20	0.27	$0.24	29.2%	13.8K	0.47	637
$382.00	Sep 29	0.87	1.07	$0.97	20.6%	13.3K	0.93	647
$400.00	Oct 2	0.19	0.20	$0.20	5.0%	11.6K	0.05	7.4K
$381.00	Sep 29	1.82	2.06	$1.94	12.4%	7.9K	0.98	565
$385.00	Sep 29	0.00	0.01	$0.01	100.0%	5.9K	0.01	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 29	0.00	0.01	$0.01	100.0%	8.9K	0.01	295
$381.00	Sep 29	0.00	0.01	$0.01	100.0%	7.3K	0.02	54
$379.00	Sep 29	0.00	0.01	$0.01	100.0%	5.2K	0.01	578
$382.00	Sep 29	0.01	0.03	$0.02	100.0%	4.5K	0.07	115
$360.00	Oct 16	1.02	1.12	$1.07	9.3%	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. 2 strikes (avg 15.0%, max 15.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$383.00	Sep 29	Nov 6	23.6%	20.5%	15.0%	13.9K	670

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$383.00	Sep 29	Nov 6	23.6%	20.5%	15.0%	970	369

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 623 found (best R:R 1.63, avg 4.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$344.00	$345.00	Oct 16	$0.48	$0.52	$0.48	96%	1.08	$344.48
$329.00	$330.00	Sep 30	$0.52	$0.48	$0.52	100%	0.92	$329.52
$327.00	$328.00	Sep 30	$0.65	$0.35	$0.65	99%	0.54	$327.65
$440.00	$450.00	Nov 6	$0.24	$9.76	$0.24	6%	40.67	$440.24
$379.00	$380.00	Oct 2	$0.54	$0.46	$0.54	68%	0.85	$379.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$419.00	Sep 29	$0.38	$0.62	$0.38	100%	1.63	$419.62
$418.00	$417.00	Oct 16	$0.40	$0.60	$0.40	94%	1.50	$417.60
$404.00	$403.00	Oct 5	$0.45	$0.55	$0.45	95%	1.22	$403.55
$434.00	$433.00	Sep 29	$0.53	$0.47	$0.53	100%	0.89	$433.47
$402.00	$401.00	Sep 29	$0.55	$0.45	$0.55	95%	0.82	$401.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 455 found (best R:R 1.22, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$426.00	Sep 29	$0.10	$0.10	$0.90	98%	0.11	$425.10
$402.00	$403.00	Sep 29	$0.10	$0.10	$0.90	97%	0.11	$402.10
$404.00	$405.00	Sep 30	$0.10	$0.10	$0.90	97%	0.11	$404.10
$440.00	$445.00	Oct 9	$0.11	$0.11	$4.89	98%	0.02	$440.11
$383.00	$384.00	Sep 29	$0.22	$0.22	$0.78	53%	0.28	$383.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$381.00	$380.00	Oct 14	$0.55	$0.55	$0.45	56%	1.22	$380.45
$322.00	$321.00	Sep 30	$0.10	$0.10	$0.90	99%	0.11	$321.90
$327.00	$326.00	Sep 30	$0.10	$0.10	$0.90	99%	0.11	$326.90
$330.00	$329.00	Sep 30	$0.10	$0.10	$0.90	99%	0.11	$329.90
$336.00	$335.00	Sep 30	$0.10	$0.10	$0.90	99%	0.11	$335.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.68, cheapest $1.64)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$383.00	Sep 29	Sep 30	$1.72	23.6%	24.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$383.00	Sep 29	Sep 30	$1.64	23.6%	24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 602 found (cheapest 0.14% of stock, avg 4.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$383.00	Sep 29	$0.24	$0.30	$0.54	$382.46	$383.54	0.14%
$382.00	Sep 29	$0.97	$0.02	$0.99	$381.01	$382.99	0.26%
$384.00	Sep 29	$0.02	$1.27	$1.29	$382.71	$385.29	0.34%
$381.00	Sep 29	$1.94	$0.01	$1.95	$379.05	$382.95	0.51%
$385.00	Sep 29	$0.01	$2.24	$2.25	$382.75	$387.25	0.59%
$380.00	Sep 29	$2.89	$0.01	$2.90	$377.10	$382.90	0.76%
$386.00	Sep 29	$0.01	$3.39	$3.40	$382.60	$389.40	0.89%
$379.00	Sep 29	$3.83	$0.01	$3.84	$375.16	$382.84	1.00%
$383.00	Sep 30	$1.96	$1.94	$3.90	$379.10	$386.90	1.02%
$382.00	Sep 30	$2.49	$1.48	$3.97	$378.03	$385.97	1.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.01% of stock, avg 2.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$384.00	$382.00	Sep 29	$0.02	$0.02	$0.04	$381.96	$384.04
$383.00	$382.00	Sep 29	$0.24	$0.02	$0.26	$381.74	$383.26
$388.00	$378.00	Sep 30	$0.48	$0.44	$0.92	$377.08	$388.92
$388.00	$379.00	Sep 30	$0.48	$0.60	$1.08	$377.92	$389.08
$387.00	$378.00	Sep 30	$0.65	$0.44	$1.09	$376.91	$388.09
$387.00	$379.00	Sep 30	$0.65	$0.60	$1.25	$377.75	$388.25
$388.00	$380.00	Sep 30	$0.48	$0.81	$1.29	$378.71	$389.29
$386.00	$378.00	Sep 30	$0.86	$0.44	$1.30	$376.70	$387.30
$387.00	$380.00	Sep 30	$0.65	$0.81	$1.46	$378.54	$388.46
$386.00	$379.00	Sep 30	$0.86	$0.60	$1.46	$377.54	$387.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 0.25, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
321/322	404/405	Sep 30	$0.20	$0.80	96%	0.25	$321.80	$404.20
326/327	404/405	Sep 30	$0.20	$0.80	96%	0.25	$326.80	$404.20
329/330	404/405	Sep 30	$0.20	$0.80	96%	0.25	$329.80	$404.20
335/336	404/405	Sep 30	$0.20	$0.80	96%	0.25	$335.80	$404.20
321/322	387/388	Sep 30	$0.27	$0.73	77%	0.37	$321.73	$387.27
321/322	388/389	Sep 30	$0.22	$0.78	82%	0.28	$321.78	$388.22
326/327	387/388	Sep 30	$0.27	$0.73	77%	0.37	$326.73	$387.27
329/330	387/388	Sep 30	$0.27	$0.73	77%	0.37	$329.73	$387.27
326/327	388/389	Sep 30	$0.22	$0.78	82%	0.28	$326.78	$388.22
329/330	388/389	Sep 30	$0.22	$0.78	82%	0.28	$329.78	$388.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 344 found (best R:R 0.96, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$382.00	$383.00	$384.00	Sep 29	$0.51	$0.49	88%	0.96
$381.00	$382.00	$383.00	Sep 29	$0.24	$0.76	52%	3.17
$365.00	$370.00	$375.00	Oct 8	$0.37	$4.63	16%	12.51
$383.00	$384.00	$385.00	Sep 29	$0.21	$0.79	45%	3.76
$360.00	$365.00	$370.00	Oct 30	$0.23	$4.77	11%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$382.00	$383.00	$384.00	Sep 29	$0.69	$0.31	93%	0.45
$365.00	$370.00	$375.00	Oct 6	$0.36	$4.64	16%	12.89
$381.00	$382.00	$383.00	Sep 29	$0.27	$0.73	52%	2.70
$365.00	$370.00	$375.00	Oct 5	$0.35	$4.65	15%	13.29
$355.00	$360.00	$365.00	Oct 12	$0.13	$4.87	7%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 537 found (best net $-5.60, 514 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$351.00	1:2	Oct 1	-$5.60	$20.40
$370.00	$375.00	1:2	Sep 29	-$2.38	$2.62
$362.00	$370.00	1:2	Oct 1	-$5.43	$2.57
$381.00	$382.00	1:2	Sep 29	$0.00	$1.00
$370.00	$375.00	1:2	Oct 1	-$3.78	$1.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$406.00	$394.00	1:2	Oct 8	-$1.10	$10.90
$392.00	$383.00	1:2	Oct 13	-$0.21	$8.79
$402.00	$394.00	1:2	Oct 12	-$5.91	$2.09
$385.00	$384.00	1:2	Sep 29	-$0.30	$0.70
$375.00	$370.00	1:2	Oct 7	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 368 found (best yield 3.02%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$383.00	Nov 6	$11.55	0.51	0.0%	3.02%	3.04%	95	33
$384.00	Nov 6	$11.05	0.50	0.3%	2.89%	3.17%	17	124
$385.00	Nov 6	$10.55	0.49	0.6%	2.76%	3.30%	98	28
$386.00	Nov 6	$10.10	0.47	0.8%	2.64%	3.45%	7	11
$388.00	Nov 6	$9.25	0.45	1.3%	2.42%	3.75%	109	15
$387.00	Nov 6	$9.65	0.46	1.1%	2.52%	3.59%	34	13
$389.00	Nov 6	$8.75	0.43	1.6%	2.29%	3.88%	31	11
$390.00	Nov 6	$8.35	0.42	1.9%	2.18%	4.03%	113	74
$391.00	Nov 6	$7.95	0.41	2.1%	2.08%	4.19%	41	4
$392.00	Nov 6	$7.60	0.39	2.4%	1.98%	4.36%	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 160,627

Total Puts 91,841

Put/Call Ratio 0.57

Net Difference 68,786

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