GLD - Options Database

GLD

SPDR Gold Shares

$381.03 -0.49%

(9/30 11:00) ◀

Wednesday, September 30, 2026 (12:00pm)

▶ (9/30 13:00)

◀ 9/30 12:00 ▶

Option Volume

Detail

ℹ

Current (09/30 12:00pm) 98,499

Calls: 62,790 (64%)

Puts: 35,709 (36%)

Prior (09/29) 123,153

Calls: 77,516 (63%)

Puts: 45,637 (37%)

Current vs Prior -20.02%

Calls: -19.00% (Calls)

Puts: -21.75% (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 -62.02%

Calls: -58.63%

Puts: -66.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 12:00pm) $29.03M

Calls: $17.41M (60%)

Puts: $11.63M (40%)

Prior (09/29) $38.43M

Calls: $17.52M (46%)

Puts: $20.91M (54%)

Current vs Prior -24.46%

Calls: -0.64%

Puts: -44.41%

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 -61.19%

Calls: -43.24%

Puts: -73.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 12:00pm) 0.57

Prior (09/29) 0.59

Current vs Prior -3.40%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -20.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 12:00pm) 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 0.52% | 1.09%0.52% | 1.65%1.65% | 2.77%3.66% | 6.77%

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

Current vs Prior -54.86% | -28.39%-54.86% | -15.99%-15.99% | -6.75%-4.76% | -1.79%

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 -45.88% | -20.56%-19.17% | +11.11%+10.03% | +0.72%+4.75% | -0.01%

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 -54.86% | -28.39%-54.65% | -14.97%-14.97% | -6.51%-4.44% | -1.72%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.63% | 8.97%

Calls: 14.29% | 9.24%

Puts: 6.98% | 8.70%

Prior 28.28% | 5.97%

Calls: 12.12% | 4.72%

Puts: 44.44% | 7.22%

Current vs Prior -62.41% | +50.25%

Prior 7-Day Avg 15.33% | 7.20%

Calls: 13.81% | 6.68%

Puts: 16.86% | 7.72%

Current vs 7-Day Avg -30.68% | +24.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. 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 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
12:00	BULLISH	BULLISH	BULLISH
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 1,037 of results (avg 4.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	34.05	34.50	$34.28	1.3%	1	0.88	1
$305.00	Sep 30	75.60	76.65	$76.13	1.4%	4	1.00	18
$310.00	Sep 30	70.65	71.65	$71.15	1.4%	4	1.00	21
$318.00	Sep 30	62.65	63.55	$63.10	1.4%	5	1.00	13
$383.00	Nov 6	10.40	10.55	$10.48	1.4%	4	0.49	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$413.00	Oct 30	32.35	32.70	$32.53	1.1%	--	0.88	37
$417.00	Nov 6	36.40	36.80	$36.60	1.1%	--	0.87	11
$417.00	Oct 30	36.05	36.45	$36.25	1.1%	--	0.90	26
$416.00	Oct 30	35.10	35.50	$35.30	1.1%	--	0.89	36
$415.00	Nov 6	34.55	34.95	$34.75	1.2%	--	0.86	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.54, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 30	0.12	0.14	$0.13	15.4%	5.8K	0.14	1.0K
$382.00	Sep 30	0.29	0.35	$0.32	18.8%	2.5K	0.29	587
$381.00	Sep 30	0.65	0.75	$0.70	14.3%	2.2K	0.51	1.1K
$387.00	Oct 1	0.23	0.28	$0.26	19.2%	135	0.11	77
$385.00	Oct 1	0.47	0.55	$0.51	15.7%	205	0.20	523

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$378.00	Sep 30	0.07	0.08	$0.08	12.5%	1.2K	0.08	2.0K
$379.00	Sep 30	0.14	0.17	$0.16	18.8%	1.0K	0.15	656
$380.00	Sep 30	0.29	0.35	$0.32	18.8%	3.6K	0.28	5.3K
$381.00	Sep 30	0.63	0.71	$0.67	11.9%	2.7K	0.49	3.4K
$374.00	Oct 1	0.21	0.25	$0.23	17.4%	29	0.09	14

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 588 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 30	75.60	76.65	$76.13	1.4%	4	1.00	18
$310.00	Sep 30	70.65	71.65	$71.15	1.4%	4	1.00	21
$315.00	Sep 30	65.65	66.60	$66.13	1.4%	--	1.00	41
$318.00	Sep 30	62.65	63.55	$63.10	1.4%	5	1.00	13
$319.00	Sep 30	61.65	62.55	$62.10	1.4%	58	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$399.00	Oct 2	17.45	18.45	$17.95	5.6%	--	1.00	236
$400.00	Oct 2	18.45	19.65	$19.05	6.3%	8	1.00	264
$401.00	Oct 2	19.45	20.35	$19.90	4.5%	6	1.00	131
$402.00	Oct 2	20.45	21.40	$20.92	4.5%	1	1.00	661
$403.00	Oct 2	21.45	22.35	$21.90	4.1%	--	1.00	106

Most actively traded options today. High liquidity = easy entry/exit. 1,189 active (total vol 98.0K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Sep 30	0.05	0.07	$0.06	33.3%	7.1K	0.07	1.1K
$383.00	Sep 30	0.12	0.14	$0.13	15.4%	5.8K	0.14	1.0K
$385.00	Sep 30	0.03	0.04	$0.04	25.0%	5.4K	0.04	1.9K
$386.00	Sep 30	0.02	0.03	$0.03	33.3%	3.9K	0.03	2.8K
$388.00	Oct 1	0.16	0.22	$0.19	31.6%	2.8K	0.08	674

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.29	0.35	$0.32	18.8%	3.6K	0.28	5.3K
$382.00	Sep 30	1.24	1.33	$1.29	7.0%	3.2K	0.71	364
$381.00	Sep 30	0.63	0.71	$0.67	11.9%	2.7K	0.49	3.4K
$370.00	Oct 2	0.30	0.33	$0.32	9.4%	1.6K	0.08	2.2K
$383.00	Sep 30	1.94	2.18	$2.06	11.7%	1.3K	0.86	578

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 3.5%, max 3.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	21.2%	20.4%	3.9%	777	1.8K
$382.00	Sep 30	Nov 6	20.9%	20.3%	3.0%	2.5K	642

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	21.2%	20.4%	3.9%	3.6K	5.4K
$382.00	Sep 30	Nov 6	20.9%	20.3%	3.0%	3.2K	408

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 565 found (best R:R 1.63, avg 5.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$411.00	$435.00	Oct 12	$0.11	$23.89	$0.11	4%	217.18	$411.11
$410.00	$430.00	Oct 8	$0.12	$19.88	$0.12	4%	165.67	$410.12
$414.00	$424.00	Oct 13	$0.11	$9.89	$0.11	4%	89.91	$414.11
$435.00	$440.00	Nov 6	$0.14	$4.86	$0.14	6%	34.71	$435.14
$421.00	$424.00	Nov 6	$0.19	$2.81	$0.19	11%	14.79	$421.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$426.00	$425.00	Oct 30	$0.38	$0.62	$0.38	93%	1.63	$425.62
$406.00	$405.00	Oct 9	$0.55	$0.45	$0.55	94%	0.82	$405.45
$411.00	$410.00	Oct 2	$0.62	$0.38	$0.62	100%	0.61	$410.38
$404.00	$403.00	Oct 2	$0.65	$0.35	$0.65	100%	0.54	$403.35
$404.00	$403.00	Oct 9	$0.60	$0.40	$0.60	94%	0.67	$403.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 0.18, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$386.00	Oct 16	$0.45	$0.45	$0.55	58%	0.82	$385.45
$390.00	$391.00	Oct 30	$0.40	$0.40	$0.60	63%	0.67	$390.40
$382.00	$383.00	Oct 6	$0.48	$0.48	$0.52	53%	0.92	$382.48
$383.00	$384.00	Oct 8	$0.45	$0.45	$0.55	56%	0.82	$383.45
$385.00	$386.00	Nov 6	$0.48	$0.48	$0.52	54%	0.92	$385.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 5	$0.75	$0.75	$4.25	76%	0.18	$374.25
$378.00	$377.00	Nov 6	$0.48	$0.48	$0.52	56%	0.92	$377.52
$372.00	$371.00	Nov 6	$0.38	$0.38	$0.62	65%	0.61	$371.62
$375.00	$370.00	Oct 7	$0.96	$0.96	$4.04	72%	0.24	$374.04
$375.00	$370.00	Oct 6	$0.86	$0.86	$4.14	73%	0.21	$374.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.12, cheapest $1.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.14	20.2%	20.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.11	20.2%	20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 503 found (cheapest 0.36% of stock, avg 4.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 30	$0.70	$0.67	$1.37	$379.63	$382.37	0.36%
$382.00	Sep 30	$0.32	$1.29	$1.61	$380.39	$383.61	0.42%
$380.00	Sep 30	$1.35	$0.32	$1.67	$378.33	$381.67	0.44%
$383.00	Sep 30	$0.13	$2.06	$2.19	$380.81	$385.19	0.57%
$379.00	Sep 30	$2.15	$0.16	$2.31	$376.69	$381.31	0.61%
$384.00	Sep 30	$0.06	$3.08	$3.14	$380.86	$387.14	0.82%
$378.00	Sep 30	$3.12	$0.08	$3.20	$374.80	$381.20	0.84%
$381.00	Oct 1	$1.84	$1.78	$3.62	$377.38	$384.62	0.95%
$382.00	Oct 1	$1.37	$2.30	$3.67	$378.33	$385.67	0.96%
$380.00	Oct 1	$2.40	$1.34	$3.74	$376.26	$383.74	0.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 2.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$384.00	$378.00	Sep 30	$0.06	$0.08	$0.14	$377.86	$384.14
$383.00	$378.00	Sep 30	$0.13	$0.08	$0.21	$377.79	$383.21
$384.00	$379.00	Sep 30	$0.06	$0.16	$0.22	$378.78	$384.22
$383.00	$379.00	Sep 30	$0.13	$0.16	$0.29	$378.71	$383.29
$384.00	$380.00	Sep 30	$0.06	$0.32	$0.38	$379.62	$384.38
$382.00	$378.00	Sep 30	$0.32	$0.08	$0.40	$377.60	$382.40
$383.00	$380.00	Sep 30	$0.13	$0.32	$0.45	$379.55	$383.45
$382.00	$379.00	Sep 30	$0.32	$0.16	$0.48	$378.52	$382.48
$382.00	$380.00	Sep 30	$0.32	$0.32	$0.64	$379.36	$382.64
$386.00	$377.00	Oct 1	$0.36	$0.54	$0.90	$376.10	$386.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 1.63, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
374/375	390/391	Oct 14	$0.62	$0.38	36%	1.63	$374.38	$390.62
374/375	388/389	Oct 14	$0.66	$0.34	32%	1.94	$374.34	$388.66
364/365	390/391	Oct 16	$0.46	$0.54	52%	0.85	$364.54	$390.46
363/364	390/391	Oct 14	$0.41	$0.59	56%	0.69	$363.59	$390.41
369/370	390/391	Oct 14	$0.50	$0.50	47%	1.00	$369.50	$390.50
363/364	388/389	Oct 14	$0.45	$0.55	52%	0.82	$363.55	$388.45
369/370	388/389	Oct 14	$0.54	$0.46	43%	1.17	$369.46	$388.54
374/375	392/393	Oct 14	$0.56	$0.44	41%	1.27	$374.44	$392.56
368/369	390/391	Oct 16	$0.51	$0.49	46%	1.04	$368.49	$390.51
370/371	390/391	Oct 14	$0.51	$0.49	45%	1.04	$370.49	$390.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$379.00	$380.00	$381.00	Sep 30	$0.15	$0.85	34%	5.67
$381.00	$382.00	$383.00	Sep 30	$0.19	$0.81	37%	4.26
$360.00	$365.00	$370.00	Oct 30	$0.30	$4.70	12%	15.67
$369.00	$372.00	$375.00	Oct 1	$0.10	$2.90	7%	29.00
$406.00	$410.00	$414.00	Oct 13	$0.05	$3.95	3%	79.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 6	$0.46	$4.54	19%	9.87
$365.00	$370.00	$375.00	Oct 8	$0.47	$4.53	20%	9.64
$381.00	$382.00	$383.00	Sep 30	$0.15	$0.85	37%	5.67
$365.00	$370.00	$375.00	Oct 5	$0.45	$4.55	19%	10.11
$355.00	$360.00	$365.00	Nov 6	$0.20	$4.80	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 552 found (best net $-0.13, 539 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$378.00	1:2	Oct 7	-$0.13	$7.87
$370.00	$375.00	1:2	Oct 5	-$3.30	$1.70
$360.00	$370.00	1:2	Oct 23	-$7.36	$2.64
$411.00	$435.00	1:2	Oct 12	-$0.06	$23.94
$395.00	$400.00	1:2	Oct 13	-$0.28	$4.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$401.00	$392.00	1:2	Oct 8	-$3.75	$5.25
$375.00	$370.00	1:2	Oct 7	-$0.02	$4.98
$375.00	$370.00	1:2	Oct 8	-$0.16	$4.84
$375.00	$370.00	1:2	Oct 12	-$0.46	$4.54
$382.00	$381.00	1:2	Sep 30	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 343 found (best yield 2.73%, avg 0.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$383.00	Nov 6	$10.40	0.49	0.5%	2.73%	3.25%	4	128
$384.00	Nov 6	$9.95	0.47	0.8%	2.61%	3.39%	34	138
$382.00	Nov 6	$10.80	0.50	0.2%	2.83%	3.09%	4	55
$385.00	Nov 6	$9.45	0.46	1.0%	2.48%	3.52%	6	103
$386.00	Nov 6	$8.95	0.45	1.3%	2.35%	3.65%	1	17
$387.00	Nov 6	$8.50	0.43	1.6%	2.23%	3.80%	--	27
$388.00	Nov 6	$8.10	0.42	1.8%	2.13%	3.96%	--	109
$389.00	Nov 6	$7.70	0.40	2.1%	2.02%	4.11%	--	30
$390.00	Nov 6	$7.35	0.39	2.4%	1.93%	4.28%	4	116
$391.00	Nov 6	$6.95	0.38	2.6%	1.82%	4.44%	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 62,790

Total Puts 35,709

Put/Call Ratio 0.57

Net Difference 27,081

Prior's Put/Call Breakdown

Total Calls 77,516

Total Puts 45,637

Put/Call Ratio 0.59

Net Difference 31,879

Prior 7-Day Put/Call Summary

Total Calls 1,062,386

Total Puts 753,134

Average Put/Call Ratio 0.71

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