GLD - Options Database

GLD

SPDR Gold Shares

$381.91 -0.26%

(9/30 10:00) ◀

Wednesday, September 30, 2026 (11:00am)

▶ (9/30 12:00)

◀ 9/30 11:00 ▶

Option Volume

Detail

ℹ

Current (09/30 11:00am) 64,800

Calls: 42,305 (65%)

Puts: 22,495 (35%)

Prior (09/29) 86,502

Calls: 58,427 (68%)

Puts: 28,075 (32%)

Current vs Prior -25.09%

Calls: -27.59% (Calls)

Puts: -19.88% (Puts)

Prior 7-Day Total 1,815,520

Calls: 1,062,386 (59%)

Puts: 753,134 (41%)

Prior 7-Day Average 259,360

Calls: 151,769 (59%)

Puts: 107,590 (41%)

Current vs Prior 7-Day Avg -75.02%

Calls: -72.13%

Puts: -79.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 11:00am) $19.56M

Calls: $11.98M (61%)

Puts: $7.57M (39%)

Prior (09/29) $26.00M

Calls: $13.85M (53%)

Puts: $12.14M (47%)

Current vs Prior -24.77%

Calls: -13.50%

Puts: -37.63%

Prior 7-Day Total $523.58M

Calls: $214.65M (41%)

Puts: $308.93M (59%)

Prior 7-Day Average $74.80M

Calls: $30.66M (41%)

Puts: $44.13M (59%)

Current vs Prior 7-Day Avg -73.85%

Calls: -60.92%

Puts: -82.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 11:00am) 0.53

Prior (09/29) 0.48

Current vs Prior +10.66%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -25.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 11:00am) 1,077,561

Calls: 653,786 (61%)

Puts: 423,775 (39%)

Prior (09/29) 1,037,439

Calls: 624,716 (60%)

Puts: 412,723 (40%)

Current vs Prior +3.87%

Prior 7-Day Total 7,326,915

Calls: 4,393,874 (60%)

Puts: 2,933,041 (40%)

Prior 7-Day Average 1,046,702

Calls: 627,696 (60%)

Puts: 419,005 (40%)

Current vs Prior 7-Day Avg +2.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/30) | Next (10/01)Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.59% | 1.11%0.59% | 1.65%1.65% | 2.77%3.65% | 6.74%

Prior 1.16% | 1.52%1.16% | 1.96%1.96% | 2.97%3.85% | 6.89%

Current vs Prior -49.30% | -26.83%-49.31% | -15.65%-15.65% | -6.97%-5.19% | -2.21%

Prior 7-Day Avg 0.96% | 1.37%0.65% | 1.48%1.50% | 2.75%3.50% | 6.77%

Current vs 7-Day Avg -39.22% | -18.82%-9.24% | +11.56%+10.48% | +0.49%+4.29% | -0.43%

Prior 7-Day Eod 1.16% | 1.52%1.15% | 1.94%1.94% | 2.96%3.83% | 6.88%

Current vs 7-Day Eod -49.30% | -26.83%-49.08% | -14.63%-14.63% | -6.72%-4.86% | -2.14%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.70% | 9.23%

Calls: 8.76% | 8.90%

Puts: 12.64% | 9.57%

Prior 28.28% | 5.97%

Calls: 12.12% | 4.72%

Puts: 44.44% | 7.22%

Current vs Prior -62.16% | +54.61%

Prior 7-Day Avg 15.33% | 7.20%

Calls: 13.81% | 6.68%

Puts: 16.86% | 7.72%

Current vs 7-Day Avg -30.22% | +28.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($11.98M). Bullish P/C ratio of 0.53. Call-heavy open interest (653,786 calls vs 423,775 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 BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	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 975 of results (avg 4.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	34.90	35.30	$35.10	1.1%	1	0.89	1
$350.00	Oct 30	34.15	34.55	$34.35	1.2%	22	0.91	417
$355.00	Nov 6	30.45	30.85	$30.65	1.3%	--	0.85	37
$360.00	Oct 30	25.25	25.60	$25.43	1.4%	--	0.83	42
$356.00	Oct 16	27.15	27.55	$27.35	1.5%	--	0.92	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$418.00	Oct 30	36.10	36.55	$36.33	1.2%	--	0.89	88
$417.00	Oct 30	35.15	35.60	$35.38	1.3%	--	0.89	26
$416.00	Oct 30	34.20	34.65	$34.42	1.3%	--	0.88	36
$415.00	Nov 6	33.70	34.15	$33.92	1.3%	--	0.85	19
$417.00	Nov 6	35.50	36.00	$35.75	1.4%	--	0.86	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.57, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 30	0.38	0.40	$0.39	5.1%	2.6K	0.29	1.0K
$382.00	Sep 30	0.73	0.82	$0.77	11.7%	1.3K	0.48	587
$388.00	Oct 1	0.28	0.30	$0.29	6.9%	2.2K	0.12	674
$386.00	Oct 1	0.50	0.60	$0.55	18.2%	221	0.20	147
$385.00	Oct 1	0.73	0.80	$0.77	9.1%	125	0.26	523

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$378.00	Sep 30	0.06	0.07	$0.07	14.3%	503	0.06	2.0K
$380.00	Sep 30	0.22	0.24	$0.23	8.7%	2.4K	0.19	5.3K
$381.00	Sep 30	0.41	0.48	$0.44	15.9%	1.2K	0.34	3.4K
$382.00	Sep 30	0.81	0.92	$0.87	12.6%	2.2K	0.53	364
$375.00	Oct 1	0.22	0.26	$0.24	16.7%	43	0.10	961

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 566 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 30	71.60	73.00	$72.30	1.9%	4	1.00	21
$315.00	Sep 30	66.65	67.75	$67.20	1.6%	--	1.00	41
$318.00	Sep 30	63.45	65.00	$64.22	2.4%	5	1.00	13
$319.00	Sep 30	62.65	63.65	$63.15	1.6%	56	1.00	29
$320.00	Sep 30	61.65	62.70	$62.18	1.7%	73	1.00	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 2	17.50	18.85	$18.18	7.4%	3	1.00	264
$401.00	Oct 2	18.35	19.40	$18.88	5.6%	6	1.00	131
$402.00	Oct 2	19.30	20.35	$19.83	5.3%	1	1.00	661
$403.00	Oct 2	20.50	21.35	$20.93	4.1%	--	1.00	106
$404.00	Oct 2	20.55	22.90	$21.73	10.8%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 1,045 active (total vol 64.5K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Sep 30	0.07	0.09	$0.08	25.0%	4.1K	0.08	1.9K
$386.00	Sep 30	0.03	0.04	$0.04	25.0%	3.6K	0.04	2.8K
$384.00	Sep 30	0.16	0.20	$0.18	22.2%	3.1K	0.16	1.1K
$383.00	Sep 30	0.38	0.40	$0.39	5.1%	2.6K	0.29	1.0K
$388.00	Oct 1	0.28	0.30	$0.29	6.9%	2.2K	0.12	674

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.22	0.24	$0.23	8.7%	2.4K	0.19	5.3K
$382.00	Sep 30	0.81	0.92	$0.87	12.6%	2.2K	0.53	364
$381.00	Sep 30	0.41	0.48	$0.44	15.9%	1.2K	0.34	3.4K
$383.00	Sep 30	1.41	1.53	$1.47	8.2%	1.1K	0.71	578
$375.00	Sep 30	0.01	0.02	$0.02	50.0%	625	0.01	8.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 11.0%, max 13.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	23.1%	20.3%	13.8%	227	1.8K
$383.00	Sep 30	Nov 6	22.3%	20.2%	10.5%	2.6K	1.1K
$381.00	Sep 30	Nov 6	22.4%	20.3%	10.3%	1.3K	1.2K
$382.00	Sep 30	Nov 6	22.2%	20.2%	9.5%	1.3K	642

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	23.1%	20.3%	13.8%	2.4K	5.4K
$383.00	Sep 30	Nov 6	22.3%	20.2%	10.5%	1.1K	595
$381.00	Sep 30	Nov 6	22.4%	20.3%	10.3%	1.2K	3.5K
$382.00	Sep 30	Nov 6	22.2%	20.2%	9.5%	2.2K	408

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 575 found (best R:R 6.69, avg 5.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$376.00	Sep 30	$0.60	$0.40	$0.60	100%	0.67	$375.60
$411.00	$435.00	Oct 12	$0.22	$23.78	$0.22	5%	108.09	$411.22
$410.00	$430.00	Oct 8	$0.12	$19.88	$0.12	4%	165.67	$410.12
$414.00	$424.00	Oct 13	$0.13	$9.87	$0.13	4%	75.92	$414.13
$406.00	$410.00	Oct 12	$0.12	$3.88	$0.12	7%	32.33	$406.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$411.00	$410.00	Oct 16	$0.13	$0.87	$0.13	92%	6.69	$410.87
$416.00	$415.00	Oct 16	$0.33	$0.67	$0.33	94%	2.03	$415.67
$404.00	$403.00	Oct 9	$0.32	$0.68	$0.32	92%	2.12	$403.68
$411.00	$410.00	Oct 2	$0.45	$0.55	$0.45	100%	1.22	$410.55
$408.00	$407.00	Oct 9	$0.48	$0.52	$0.48	94%	1.08	$407.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 428 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$403.00	$404.00	Oct 6	$0.13	$0.13	$0.87	94%	0.15	$403.13
$416.00	$420.00	Oct 5	$0.11	$0.11	$3.89	98%	0.03	$416.11
$401.00	$402.00	Oct 5	$0.10	$0.10	$0.90	94%	0.11	$401.10
$382.00	$383.00	Oct 16	$0.55	$0.55	$0.45	49%	1.22	$382.55
$390.00	$391.00	Oct 23	$0.40	$0.40	$0.60	64%	0.67	$390.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 5	$0.64	$0.64	$4.36	79%	0.15	$374.36
$375.00	$370.00	Oct 6	$0.76	$0.76	$4.24	76%	0.18	$374.24
$375.00	$370.00	Oct 8	$0.95	$0.95	$4.05	73%	0.23	$374.05
$381.00	$380.00	Oct 16	$0.50	$0.50	$0.50	53%	1.00	$380.50
$375.00	$370.00	Oct 7	$0.85	$0.85	$4.15	74%	0.20	$374.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.01, cheapest $0.98)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$0.99	22.4%	21.4%
$382.00	Sep 30	Oct 1	$1.07	22.2%	21.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$0.98	22.4%	21.4%
$382.00	Sep 30	Oct 1	$1.01	22.2%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 489 found (cheapest 0.43% of stock, avg 4.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.00	Sep 30	$0.77	$0.87	$1.64	$380.36	$383.64	0.43%
$381.00	Sep 30	$1.37	$0.44	$1.81	$379.19	$382.81	0.47%
$383.00	Sep 30	$0.39	$1.47	$1.86	$381.14	$384.86	0.49%
$380.00	Sep 30	$2.13	$0.23	$2.36	$377.64	$382.36	0.62%
$384.00	Sep 30	$0.18	$2.25	$2.43	$381.57	$386.43	0.64%
$379.00	Sep 30	$3.01	$0.12	$3.13	$375.87	$382.13	0.82%
$385.00	Sep 30	$0.08	$3.16	$3.24	$381.76	$388.24	0.85%
$382.00	Oct 1	$1.84	$1.88	$3.72	$378.28	$385.72	0.97%
$381.00	Oct 1	$2.36	$1.42	$3.78	$377.22	$384.78	0.99%
$383.00	Oct 1	$1.40	$2.44	$3.84	$379.16	$386.84	1.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.04% of stock, avg 2.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$378.00	Sep 30	$0.08	$0.07	$0.15	$377.85	$385.15
$385.00	$379.00	Sep 30	$0.08	$0.12	$0.20	$378.80	$385.20
$384.00	$378.00	Sep 30	$0.18	$0.07	$0.25	$377.75	$384.25
$384.00	$379.00	Sep 30	$0.18	$0.12	$0.30	$378.70	$384.30
$385.00	$380.00	Sep 30	$0.08	$0.23	$0.31	$379.69	$385.31
$384.00	$380.00	Sep 30	$0.18	$0.23	$0.41	$379.59	$384.41
$383.00	$378.00	Sep 30	$0.39	$0.07	$0.46	$377.54	$383.46
$383.00	$379.00	Sep 30	$0.39	$0.12	$0.51	$378.49	$383.51
$383.00	$380.00	Sep 30	$0.39	$0.23	$0.62	$379.38	$383.62
$385.00	$381.00	Sep 30	$0.08	$0.44	$0.52	$380.48	$385.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 1.13, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
369/370	391/392	Oct 16	$0.53	$0.47	46%	1.13	$369.47	$391.53
377/378	392/393	Oct 2	$0.37	$0.63	60%	0.59	$377.63	$392.37
367/368	391/392	Oct 16	$0.48	$0.52	49%	0.92	$367.52	$391.48
374/375	392/393	Oct 2	$0.25	$0.75	72%	0.33	$374.75	$392.25
374/375	390/391	Oct 14	$0.60	$0.40	37%	1.50	$374.40	$390.60
369/370	390/391	Oct 16	$0.53	$0.47	44%	1.13	$369.47	$390.53
362/363	391/392	Oct 16	$0.41	$0.59	56%	0.69	$362.59	$391.41
375/376	392/393	Oct 2	$0.28	$0.72	68%	0.39	$375.72	$392.28
378/379	392/393	Oct 2	$0.41	$0.59	55%	0.69	$378.59	$392.41
364/365	391/392	Oct 16	$0.43	$0.57	53%	0.75	$364.57	$391.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$369.00	$372.00	$375.00	Oct 1	$0.06	$2.94	10%	49.00
$382.00	$383.00	$384.00	Oct 1	$0.05	$0.95	16%	19.00
$380.00	$381.00	$382.00	Sep 30	$0.16	$0.84	33%	5.25
$355.00	$360.00	$365.00	Oct 30	$0.22	$4.78	10%	21.73
$382.00	$383.00	$384.00	Sep 30	$0.17	$0.83	32%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 7	$0.43	$4.57	18%	10.63
$365.00	$370.00	$375.00	Oct 5	$0.39	$4.61	17%	11.82
$340.00	$345.00	$350.00	Oct 30	$0.05	$4.95	4%	99.00
$365.00	$370.00	$375.00	Oct 8	$0.45	$4.55	18%	10.11
$355.00	$360.00	$365.00	Oct 6	$0.06	$4.94	4%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 543 found (best net $-0.61, 524 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$378.00	1:2	Oct 7	-$0.61	$7.39
$360.00	$370.00	1:2	Oct 23	-$7.88	$2.12
$395.00	$400.00	1:2	Oct 13	-$0.32	$4.68
$381.00	$382.00	1:2	Sep 30	-$0.17	$0.83
$414.00	$424.00	1:2	Oct 13	-$0.03	$9.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$401.00	$392.00	1:2	Oct 8	-$3.02	$5.98
$375.00	$370.00	1:2	Oct 8	-$0.07	$4.93
$390.00	$385.00	1:2	Oct 8	-$2.73	$2.27
$375.00	$370.00	1:2	Oct 12	-$0.37	$4.63
$370.00	$365.00	1:2	Oct 8	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 360 found (best yield 2.95%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$382.00	Nov 6	$11.25	0.51	0.0%	2.95%	2.97%	4	55
$383.00	Nov 6	$10.75	0.50	0.3%	2.81%	3.10%	3	128
$384.00	Nov 6	$10.30	0.49	0.6%	2.70%	3.24%	28	138
$385.00	Nov 6	$9.85	0.47	0.8%	2.58%	3.39%	6	103
$386.00	Nov 6	$9.30	0.46	1.1%	2.44%	3.51%	--	17
$387.00	Nov 6	$8.90	0.44	1.3%	2.33%	3.66%	--	27
$388.00	Nov 6	$8.45	0.43	1.6%	2.21%	3.81%	--	109
$389.00	Nov 6	$8.10	0.42	1.9%	2.12%	3.98%	--	30
$390.00	Nov 6	$7.70	0.40	2.1%	2.02%	4.13%	4	116
$391.00	Nov 6	$7.30	0.39	2.4%	1.91%	4.29%	2	44

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 42,305

Total Puts 22,495

Put/Call Ratio 0.53

Net Difference 19,810

Prior's Put/Call Breakdown

Total Calls 58,427

Total Puts 28,075

Put/Call Ratio 0.48

Net Difference 30,352

Prior 7-Day Put/Call Summary

Total Calls 1,062,386

Total Puts 753,134

Average Put/Call Ratio 0.71

Ratio Trend Rising

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