GLD - Options Database

GLD

SPDR Gold Shares

$381.18 -0.45%

(9/30 12:00) ◀

Wednesday, September 30, 2026 (1:00pm)

▶ (9/30 14:00)

◀ 9/30 13:00 ▶

Option Volume

Detail

ℹ

Current (09/30 1:00pm) 115,571

Calls: 73,114 (63%)

Puts: 42,457 (37%)

Prior (09/29) 144,969

Calls: 90,981 (63%)

Puts: 53,988 (37%)

Current vs Prior -20.28%

Calls: -19.64% (Calls)

Puts: -21.36% (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 -55.44%

Calls: -51.83%

Puts: -60.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 1:00pm) $35.78M

Calls: $20.66M (58%)

Puts: $15.12M (42%)

Prior (09/29) $46.32M

Calls: $17.97M (39%)

Puts: $28.35M (61%)

Current vs Prior -22.75%

Calls: +14.99%

Puts: -46.67%

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 -52.17%

Calls: -32.62%

Puts: -65.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 1:00pm) 0.58

Prior (09/29) 0.59

Current vs Prior -2.14%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -18.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 1:00pm) 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 0.49% | 1.06%0.49% | 1.62%1.62% | 2.75%3.66% | 6.78%

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

Current vs Prior -58.05% | -30.15%-58.06% | -17.50%-17.50% | -7.49%-4.87% | -1.64%

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 -49.70% | -22.50%-24.90% | +9.12%+8.06% | -0.08%+4.63% | +0.15%

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 -58.05% | -30.15%-57.87% | -16.50%-16.50% | -7.25%-4.55% | -1.57%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.23% | 7.31%

Calls: 13.89% | 9.09%

Puts: 18.58% | 5.53%

Prior 28.28% | 5.97%

Calls: 12.12% | 4.72%

Puts: 44.44% | 7.22%

Current vs Prior -42.61% | +22.45%

Prior 7-Day Avg 15.33% | 7.20%

Calls: 13.81% | 6.68%

Puts: 16.86% | 7.72%

Current vs 7-Day Avg +5.84% | +1.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. 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
13:00	BULLISH	BULLISH	BULLISH
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 1,052 of results (avg 4.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 30	38.20	38.60	$38.40	1.0%	22	0.92	--
$340.00	Oct 16	41.95	42.45	$42.20	1.2%	2	0.97	105
$350.00	Oct 30	33.55	33.95	$33.75	1.2%	26	0.90	417
$350.00	Nov 6	34.25	34.70	$34.48	1.3%	1	0.88	1
$305.00	Sep 30	75.75	76.75	$76.25	1.3%	4	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	48.65	49.00	$48.83	0.7%	--	1.00	44
$450.00	Sep 30	68.45	69.10	$68.78	0.9%	5	1.00	2
$401.00	Oct 23	20.95	21.15	$21.05	1.0%	4	0.81	48
$425.00	Oct 16	43.60	44.05	$43.83	1.0%	--	1.00	76
$410.00	Oct 30	29.45	29.80	$29.63	1.2%	3	0.85	143

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 found (avg $0.52, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.00	Sep 30	0.27	0.31	$0.29	13.8%	3.3K	0.30	587
$381.00	Sep 30	0.67	0.77	$0.72	13.9%	2.6K	0.55	1.1K
$387.00	Oct 1	0.24	0.29	$0.27	18.5%	148	0.11	77
$386.00	Oct 1	0.34	0.39	$0.37	13.5%	266	0.15	147
$385.00	Oct 1	0.48	0.55	$0.52	13.5%	261	0.20	523

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.21	0.23	$0.22	9.1%	4.0K	0.24	5.3K
$381.00	Sep 30	0.47	0.56	$0.52	17.3%	3.2K	0.47	3.4K
$375.00	Oct 1	0.25	0.30	$0.28	17.9%	232	0.11	961
$376.00	Oct 1	0.33	0.40	$0.37	18.9%	116	0.14	141
$377.00	Oct 1	0.46	0.53	$0.50	14.0%	203	0.19	351

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 595 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 1	70.45	72.70	$71.58	3.1%	13	1.00	1
$311.00	Oct 1	69.35	71.70	$70.53	3.3%	13	1.00	2
$312.00	Oct 1	68.45	70.70	$69.58	3.2%	13	1.00	2
$305.00	Sep 30	75.75	76.75	$76.25	1.3%	4	1.00	18
$310.00	Sep 30	70.75	71.75	$71.25	1.4%	4	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.00	Sep 30	5.65	6.05	$5.85	6.8%	115	1.00	794
$388.00	Sep 30	6.50	7.10	$6.80	8.8%	42	1.00	431
$389.00	Sep 30	7.40	8.10	$7.75	9.0%	120	1.00	1.0K
$390.00	Sep 30	8.65	9.05	$8.85	4.5%	399	1.00	858
$391.00	Sep 30	9.50	10.10	$9.80	6.1%	220	1.00	303

Most actively traded options today. High liquidity = easy entry/exit. 1,244 active (total vol 115.0K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Sep 30	0.04	0.05	$0.05	20.0%	8.1K	0.06	1.1K
$383.00	Sep 30	0.10	0.13	$0.12	25.0%	6.6K	0.14	1.0K
$385.00	Sep 30	0.02	0.03	$0.03	33.3%	5.9K	0.03	1.9K
$386.00	Sep 30	0.02	0.03	$0.03	33.3%	4.0K	0.03	2.8K
$382.00	Sep 30	0.27	0.31	$0.29	13.8%	3.3K	0.30	587

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.21	0.23	$0.22	9.1%	4.0K	0.24	5.3K
$382.00	Sep 30	1.02	1.23	$1.13	18.6%	3.4K	0.71	364
$381.00	Sep 30	0.47	0.56	$0.52	17.3%	3.2K	0.47	3.4K
$370.00	Oct 2	0.27	0.30	$0.29	10.3%	1.9K	0.08	2.2K
$383.00	Sep 30	1.81	2.13	$1.97	16.2%	1.4K	0.88	578

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 4.9%, max 9.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	22.3%	20.5%	9.0%	1.3K	1.8K
$381.00	Sep 30	Nov 6	20.9%	20.4%	2.4%	2.6K	1.2K
$382.00	Sep 30	Nov 6	20.8%	20.4%	2.2%	3.3K	642

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	22.1%	20.5%	8.0%	4.0K	5.4K
$382.00	Sep 30	Nov 6	21.4%	20.3%	5.3%	3.4K	408
$381.00	Sep 30	Nov 6	20.9%	20.4%	2.4%	3.2K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 556 found (best R:R 1.22, avg 5.43)

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	$0.13	$19.87	$0.13	4%	152.85	$410.13
$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
$414.00	$424.00	Oct 13	$0.12	$9.88	$0.12	4%	82.33	$414.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$416.00	$415.00	Oct 23	$0.45	$0.55	$0.45	92%	1.22	$415.55
$426.00	$425.00	Oct 30	$0.53	$0.47	$0.53	93%	0.89	$425.47
$419.00	$418.00	Oct 16	$0.57	$0.43	$0.57	94%	0.75	$418.43
$360.00	$350.00	Oct 8	$0.16	$9.84	$0.16	6%	61.50	$359.84
$345.00	$340.00	Oct 23	$0.14	$4.86	$0.14	6%	34.71	$344.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 1.13, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$382.00	$383.00	Oct 9	$0.53	$0.53	$0.47	52%	1.13	$382.53
$383.00	$384.00	Oct 30	$0.53	$0.53	$0.47	52%	1.13	$383.53
$382.00	$383.00	Oct 16	$0.53	$0.53	$0.47	51%	1.13	$382.53
$382.00	$383.00	Oct 12	$0.50	$0.50	$0.50	52%	1.00	$382.50
$385.00	$386.00	Oct 13	$0.42	$0.42	$0.58	59%	0.72	$385.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$379.00	$378.00	Oct 13	$0.47	$0.47	$0.53	57%	0.89	$378.53
$378.00	$377.00	Nov 6	$0.48	$0.48	$0.52	56%	0.92	$377.52
$380.00	$379.00	Oct 30	$0.50	$0.50	$0.50	53%	1.00	$379.50
$375.00	$370.00	Oct 5	$0.70	$0.70	$4.30	76%	0.16	$374.30
$373.00	$372.00	Nov 6	$0.38	$0.38	$0.62	64%	0.61	$372.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.12, cheapest $1.12)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.15	20.9%	20.7%
$382.00	Sep 30	Oct 1	$1.10	20.8%	21.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.12	20.9%	20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 505 found (cheapest 0.33% of stock, avg 4.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 30	$0.72	$0.52	$1.24	$379.76	$382.24	0.33%
$382.00	Sep 30	$0.29	$1.13	$1.42	$380.58	$383.42	0.37%
$380.00	Sep 30	$1.43	$0.22	$1.65	$378.35	$381.65	0.43%
$383.00	Sep 30	$0.12	$1.97	$2.09	$380.91	$385.09	0.55%
$379.00	Sep 30	$2.26	$0.10	$2.36	$376.64	$381.36	0.62%
$384.00	Sep 30	$0.05	$2.88	$2.93	$381.07	$386.93	0.77%
$378.00	Sep 30	$3.20	$0.05	$3.25	$374.75	$381.25	0.85%
$381.00	Oct 1	$1.87	$1.64	$3.51	$377.49	$384.51	0.92%
$382.00	Oct 1	$1.39	$2.17	$3.56	$378.44	$385.56	0.93%
$380.00	Oct 1	$2.44	$1.22	$3.66	$376.34	$383.66	0.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.03% of stock, avg 2.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$384.00	$378.00	Sep 30	$0.05	$0.05	$0.10	$377.90	$384.10
$384.00	$379.00	Sep 30	$0.05	$0.10	$0.15	$378.85	$384.15
$383.00	$378.00	Sep 30	$0.12	$0.05	$0.17	$377.83	$383.17
$383.00	$379.00	Sep 30	$0.12	$0.10	$0.22	$378.78	$383.22
$384.00	$380.00	Sep 30	$0.05	$0.22	$0.27	$379.73	$384.27
$383.00	$380.00	Sep 30	$0.12	$0.22	$0.34	$379.66	$383.34
$382.00	$378.00	Sep 30	$0.29	$0.05	$0.34	$377.66	$382.34
$382.00	$379.00	Sep 30	$0.29	$0.10	$0.39	$378.61	$382.39
$382.00	$380.00	Sep 30	$0.29	$0.22	$0.51	$379.49	$382.51
$386.00	$377.00	Oct 1	$0.37	$0.50	$0.87	$376.13	$386.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 420 found (best R:R 1.86, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
371/372	390/391	Oct 23	$0.65	$0.35	34%	1.86	$371.35	$390.65
375/376	390/391	Oct 12	$0.58	$0.42	39%	1.38	$375.42	$390.58
372/373	390/391	Oct 14	$0.55	$0.45	41%	1.22	$372.45	$390.55
363/364	390/391	Oct 14	$0.40	$0.60	56%	0.67	$363.60	$390.40
371/372	391/392	Oct 23	$0.60	$0.40	36%	1.50	$371.40	$391.60
375/376	388/389	Oct 12	$0.62	$0.38	34%	1.63	$375.38	$388.62
373/374	390/391	Oct 14	$0.57	$0.43	39%	1.33	$373.43	$390.57
370/371	390/391	Oct 23	$0.60	$0.40	36%	1.50	$370.40	$390.60
372/373	388/389	Oct 14	$0.59	$0.41	37%	1.44	$372.41	$388.59
363/364	388/389	Oct 14	$0.44	$0.56	52%	0.79	$363.56	$388.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 258 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 5	$0.38	$4.62	18%	12.16
$379.00	$380.00	$381.00	Sep 30	$0.12	$0.88	33%	7.33
$360.00	$365.00	$370.00	Oct 30	$0.26	$4.74	12%	18.23
$350.00	$355.00	$360.00	Oct 30	$0.15	$4.85	8%	32.33
$382.00	$383.00	$384.00	Sep 30	$0.10	$0.90	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 5	$0.41	$4.59	18%	11.20
$360.00	$365.00	$370.00	Oct 6	$0.19	$4.81	10%	25.32
$360.00	$365.00	$370.00	Oct 8	$0.24	$4.76	12%	19.83
$365.00	$370.00	$375.00	Oct 6	$0.44	$4.56	19%	10.36
$365.00	$370.00	$375.00	Oct 7	$0.46	$4.54	19%	9.87

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 $-0.26, 528 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$378.00	1:2	Oct 7	-$0.26	$7.74
$370.00	$375.00	1:2	Oct 5	-$3.36	$1.64
$360.00	$370.00	1:2	Oct 23	-$7.51	$2.49
$411.00	$435.00	1:2	Oct 12	-$0.06	$23.94
$395.00	$400.00	1:2	Oct 13	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$401.00	$392.00	1:2	Oct 8	-$3.45	$5.55
$375.00	$370.00	1:2	Oct 7	-$0.04	$4.96
$375.00	$370.00	1:2	Oct 8	-$0.17	$4.83
$375.00	$370.00	1:2	Oct 12	-$0.44	$4.56
$383.00	$382.00	1:2	Sep 30	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 342 found (best yield 2.75%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$383.00	Nov 6	$10.50	0.49	0.5%	2.75%	3.23%	4	128
$384.00	Nov 6	$10.00	0.48	0.7%	2.62%	3.36%	35	138
$385.00	Nov 6	$9.55	0.46	1.0%	2.51%	3.51%	6	103
$382.00	Nov 6	$10.90	0.50	0.2%	2.86%	3.07%	4	55
$386.00	Nov 6	$9.05	0.45	1.3%	2.37%	3.64%	1	17
$387.00	Nov 6	$8.60	0.43	1.5%	2.26%	3.78%	--	27
$388.00	Nov 6	$8.20	0.42	1.8%	2.15%	3.94%	--	109
$389.00	Nov 6	$7.80	0.41	2.0%	2.05%	4.10%	1	30
$390.00	Nov 6	$7.40	0.39	2.3%	1.94%	4.26%	4	116
$391.00	Nov 6	$7.05	0.38	2.6%	1.85%	4.43%	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 73,114

Total Puts 42,457

Put/Call Ratio 0.58

Net Difference 30,657

Prior's Put/Call Breakdown

Total Calls 90,981

Total Puts 53,988

Put/Call Ratio 0.59

Net Difference 36,993

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