GLD - Options Database

GLD

SPDR Gold Shares

$380.50 -0.62%

(9/30 13:00) ◀

Wednesday, September 30, 2026 (2:00pm)

▶ (9/30 15:00)

◀ 9/30 14:00 ▶

Option Volume

Detail

ℹ

Current (09/30 2:00pm) 138,389

Calls: 86,950 (63%)

Puts: 51,439 (37%)

Prior (09/29) 168,336

Calls: 103,533 (62%)

Puts: 64,803 (38%)

Current vs Prior -17.79%

Calls: -16.02% (Calls)

Puts: -20.62% (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 -46.64%

Calls: -42.71%

Puts: -52.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:00pm) $41.13M

Calls: $23.04M (56%)

Puts: $18.09M (44%)

Prior (09/29) $52.63M

Calls: $22.16M (42%)

Puts: $30.47M (58%)

Current vs Prior -21.85%

Calls: +3.97%

Puts: -40.63%

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 -45.01%

Calls: -24.86%

Puts: -59.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:00pm) 0.59

Prior (09/29) 0.63

Current vs Prior -5.48%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -16.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 2:00pm) 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 0.43% | 1.07%0.43% | 1.62%1.62% | 2.76%3.66% | 6.77%

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

Current vs Prior -63.20% | -29.68%-63.20% | -17.48%-17.48% | -7.15%-4.97% | -1.73%

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 -55.88% | -21.98%-34.11% | +9.14%+8.08% | +0.29%+4.52% | +0.05%

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 -63.20% | -29.68%-63.03% | -16.48%-16.48% | -6.91%-4.65% | -1.66%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.07% | 7.67%

Calls: 14.63% | 6.25%

Puts: 7.50% | 9.09%

Prior 28.28% | 5.97%

Calls: 12.12% | 4.72%

Puts: 44.44% | 7.22%

Current vs Prior -60.86% | +28.48%

Prior 7-Day Avg 15.33% | 7.20%

Calls: 13.81% | 6.68%

Puts: 16.86% | 7.72%

Current vs 7-Day Avg -27.81% | +6.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. 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
14:00	BULLISH	BULLISH	BULLISH
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 1,065 of results (avg 4.6%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	60.95	61.75	$61.35	1.3%	--	0.99	135
$345.00	Oct 30	37.45	37.95	$37.70	1.3%	22	0.92	--
$355.00	Oct 30	28.40	28.80	$28.60	1.4%	29	0.86	415
$350.00	Oct 30	32.85	33.35	$33.10	1.5%	29	0.90	417
$408.00	Oct 16	0.65	0.66	$0.66	1.5%	50	0.08	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$416.00	Oct 30	35.65	36.00	$35.83	1.0%	--	0.89	36
$415.00	Oct 30	34.70	35.05	$34.88	1.0%	--	0.89	29
$414.00	Oct 30	33.75	34.10	$33.92	1.0%	1	0.88	28
$417.00	Nov 6	36.85	37.25	$37.05	1.1%	--	0.87	11
$415.00	Nov 6	35.00	35.40	$35.20	1.1%	--	0.86	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.53, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$381.00	Sep 30	0.28	0.33	$0.31	16.1%	3.8K	0.35	1.1K
$380.00	Sep 30	0.76	0.88	$0.82	14.6%	2.3K	0.65	1.7K
$386.00	Oct 1	0.26	0.30	$0.28	14.3%	291	0.12	147
$385.00	Oct 1	0.39	0.43	$0.41	9.8%	402	0.17	523
$384.00	Oct 1	0.54	0.60	$0.57	10.5%	293	0.22	357

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.31	0.34	$0.33	9.1%	6.1K	0.35	5.3K
$381.00	Sep 30	0.77	0.83	$0.80	7.5%	3.9K	0.65	3.4K
$376.00	Oct 1	0.42	0.48	$0.45	13.3%	145	0.17	141
$377.00	Oct 1	0.60	0.64	$0.62	6.5%	272	0.23	351
$378.00	Oct 1	0.78	0.87	$0.83	10.8%	257	0.29	349

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 608 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 30	74.60	76.25	$75.43	2.2%	4	1.00	18
$310.00	Sep 30	70.05	71.25	$70.65	1.7%	4	1.00	21
$315.00	Sep 30	65.00	66.25	$65.63	1.9%	--	1.00	41
$318.00	Sep 30	62.05	63.25	$62.65	1.9%	5	1.00	13
$319.00	Sep 30	61.05	62.25	$61.65	1.9%	60	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.00	Oct 1	11.25	11.95	$11.60	6.0%	--	1.00	19
$393.00	Oct 1	12.30	12.90	$12.60	4.8%	29	1.00	122
$394.00	Oct 1	12.85	13.90	$13.38	7.8%	--	1.00	63
$395.00	Oct 1	14.15	14.95	$14.55	5.5%	2	1.00	36
$396.00	Oct 1	15.15	15.95	$15.55	5.1%	1	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 1,291 active (total vol 137.7K, top 9.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Sep 30	0.01	0.02	$0.02	50.0%	9.0K	0.02	1.1K
$383.00	Sep 30	0.02	0.04	$0.03	66.7%	7.7K	0.05	1.0K
$385.00	Sep 30	0.01	0.02	$0.02	50.0%	6.9K	0.02	1.9K
$382.00	Sep 30	0.08	0.10	$0.09	22.2%	4.3K	0.13	587
$386.00	Sep 30	0.01	0.02	$0.02	50.0%	4.1K	0.02	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.31	0.34	$0.33	9.1%	6.1K	0.35	5.3K
$381.00	Sep 30	0.77	0.83	$0.80	7.5%	3.9K	0.65	3.4K
$382.00	Sep 30	1.47	1.67	$1.57	12.7%	3.5K	0.87	364
$370.00	Oct 2	0.31	0.34	$0.33	9.1%	1.9K	0.09	2.2K
$378.00	Sep 30	0.05	0.07	$0.06	33.3%	1.9K	0.08	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. 6 strikes (avg 12.3%, max 23.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$379.00	Sep 30	Nov 6	25.1%	20.4%	23.0%	450	193
$380.00	Sep 30	Nov 6	22.3%	20.4%	9.0%	2.3K	1.8K
$381.00	Sep 30	Nov 6	21.3%	20.3%	5.0%	3.8K	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$379.00	Sep 30	Nov 6	25.1%	20.4%	23.0%	1.4K	688
$380.00	Sep 30	Nov 6	22.3%	20.4%	9.0%	6.2K	5.4K
$381.00	Sep 30	Nov 6	21.3%	20.3%	5.0%	3.9K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 561 found (best R:R 2.57, avg 5.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.00	Oct 16	$1.27	$0.73	$1.27	96%	0.57	$346.27
$340.00	$341.00	Oct 16	$0.33	$0.67	$0.33	97%	2.03	$340.33
$411.00	$435.00	Oct 12	$0.12	$23.88	$0.12	4%	199.00	$411.12
$369.00	$370.00	Oct 16	$0.65	$0.35	$0.65	76%	0.54	$369.65
$414.00	$424.00	Oct 13	$0.11	$9.89	$0.11	4%	89.91	$414.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$419.00	$418.00	Oct 16	$0.28	$0.72	$0.28	94%	2.57	$418.72
$421.00	$420.00	Oct 16	$0.52	$0.48	$0.52	94%	0.92	$420.48
$416.00	$415.00	Oct 16	$0.55	$0.45	$0.55	94%	0.82	$415.45
$404.00	$403.00	Oct 5	$0.65	$0.35	$0.65	100%	0.54	$403.35
$404.00	$403.00	Oct 9	$0.65	$0.35	$0.65	94%	0.54	$403.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 0.23, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$391.00	Oct 30	$0.40	$0.40	$0.60	64%	0.67	$390.40
$381.00	$382.00	Sep 30	$0.22	$0.22	$0.78	65%	0.28	$381.22
$383.00	$384.00	Oct 16	$0.48	$0.48	$0.52	55%	0.92	$383.48
$381.00	$382.00	Oct 2	$0.49	$0.49	$0.51	52%	0.96	$381.49
$385.00	$386.00	Nov 6	$0.48	$0.48	$0.52	55%	0.92	$385.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 6	$0.92	$0.92	$4.08	72%	0.23	$374.08
$375.00	$370.00	Oct 5	$0.79	$0.79	$4.21	74%	0.19	$374.21
$376.00	$375.00	Oct 16	$0.40	$0.40	$0.60	62%	0.67	$375.60
$375.00	$370.00	Oct 12	$1.25	$1.25	$3.75	67%	0.33	$373.75
$377.00	$376.00	Oct 12	$0.40	$0.40	$0.60	61%	0.67	$376.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.23, cheapest $1.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Sep 30	Oct 1	$1.26	22.3%	21.5%
$381.00	Sep 30	Oct 1	$1.26	21.3%	21.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Sep 30	Oct 1	$1.20	22.3%	21.5%
$381.00	Sep 30	Oct 1	$1.18	21.3%	21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 517 found (cheapest 0.29% of stock, avg 4.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 30	$0.31	$0.80	$1.11	$379.89	$382.11	0.29%
$380.00	Sep 30	$0.82	$0.33	$1.15	$378.85	$381.15	0.30%
$382.00	Sep 30	$0.09	$1.57	$1.66	$380.34	$383.66	0.44%
$379.00	Sep 30	$1.59	$0.13	$1.72	$377.28	$380.72	0.45%
$378.00	Sep 30	$2.53	$0.06	$2.59	$375.41	$380.59	0.68%
$383.00	Sep 30	$0.03	$2.58	$2.61	$380.39	$385.61	0.69%
$377.00	Sep 30	$3.48	$0.04	$3.52	$373.48	$380.52	0.93%
$384.00	Sep 30	$0.02	$3.50	$3.52	$380.48	$387.52	0.93%
$381.00	Oct 1	$1.57	$1.98	$3.55	$377.45	$384.55	0.93%
$380.00	Oct 1	$2.08	$1.53	$3.61	$376.39	$383.61	0.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.00	$378.00	Sep 30	$0.09	$0.06	$0.15	$377.85	$382.15
$382.00	$379.00	Sep 30	$0.09	$0.13	$0.22	$378.78	$382.22
$381.00	$378.00	Sep 30	$0.31	$0.06	$0.37	$377.63	$381.37
$382.00	$380.00	Sep 30	$0.09	$0.33	$0.42	$379.58	$382.42
$381.00	$379.00	Sep 30	$0.31	$0.13	$0.44	$378.56	$381.44
$381.00	$380.00	Sep 30	$0.31	$0.33	$0.64	$379.36	$381.64
$385.00	$376.00	Oct 1	$0.41	$0.45	$0.86	$375.14	$385.86
$384.00	$376.00	Oct 1	$0.57	$0.45	$1.02	$374.98	$385.02
$385.00	$377.00	Oct 1	$0.41	$0.62	$1.03	$375.97	$386.03
$384.00	$377.00	Oct 1	$0.57	$0.62	$1.19	$375.81	$385.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 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
370/371	390/391	Oct 23	$0.65	$0.35	36%	1.86	$370.35	$390.65
368/369	388/389	Oct 16	$0.59	$0.41	42%	1.44	$368.41	$388.59
364/365	388/389	Oct 16	$0.52	$0.48	48%	1.08	$364.48	$388.52
371/372	390/391	Oct 23	$0.65	$0.35	34%	1.86	$371.35	$390.65
364/365	390/391	Oct 9	$0.35	$0.65	64%	0.54	$364.65	$390.35
364/365	386/387	Oct 9	$0.45	$0.55	54%	0.82	$364.55	$386.45
363/364	388/389	Oct 16	$0.49	$0.51	49%	0.96	$363.51	$388.49
371/372	388/389	Oct 16	$0.62	$0.38	36%	1.63	$371.38	$388.62
370/371	388/389	Oct 16	$0.60	$0.40	38%	1.50	$370.40	$388.60
368/369	390/391	Oct 16	$0.52	$0.48	46%	1.08	$368.48	$390.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 5	$0.17	$4.83	10%	28.41
$345.00	$350.00	$355.00	Oct 30	$0.10	$4.90	6%	49.00
$350.00	$355.00	$360.00	Oct 30	$0.15	$4.85	8%	32.33
$379.00	$380.00	$381.00	Sep 30	$0.26	$0.74	49%	2.85
$380.00	$381.00	$382.00	Sep 30	$0.29	$0.71	51%	2.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 5	$0.45	$4.55	20%	10.11
$365.00	$370.00	$375.00	Oct 7	$0.48	$4.52	20%	9.42
$365.00	$370.00	$375.00	Oct 8	$0.50	$4.50	20%	9.00
$345.00	$350.00	$355.00	Oct 23	$0.07	$4.93	5%	70.43
$365.00	$370.00	$375.00	Oct 6	$0.50	$4.50	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 540 found (best net $-2.97, 521 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$375.00	1:2	Oct 5	-$2.97	$2.03
$360.00	$370.00	1:2	Oct 23	-$7.03	$2.97
$411.00	$435.00	1:2	Oct 12	-$0.04	$23.96
$395.00	$400.00	1:2	Oct 13	-$0.27	$4.73
$378.00	$379.00	1:2	Sep 30	-$0.65	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$370.00	1:2	Oct 7	-$0.05	$4.95
$375.00	$370.00	1:2	Oct 8	-$0.16	$4.84
$375.00	$370.00	1:2	Oct 12	-$0.46	$4.54
$370.00	$365.00	1:2	Oct 8	-$0.07	$4.93
$370.00	$365.00	1:2	Oct 7	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 350 found (best yield 2.65%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$383.00	Nov 6	$10.10	0.48	0.7%	2.65%	3.31%	5	128
$384.00	Nov 6	$9.65	0.47	0.9%	2.54%	3.46%	35	138
$381.00	Nov 6	$11.00	0.51	0.1%	2.89%	3.02%	3	82
$382.00	Nov 6	$10.50	0.49	0.4%	2.76%	3.15%	4	55
$385.00	Nov 6	$9.20	0.45	1.2%	2.42%	3.60%	6	103
$386.00	Nov 6	$8.70	0.44	1.4%	2.29%	3.73%	1	17
$387.00	Nov 6	$8.25	0.42	1.7%	2.17%	3.88%	--	27
$388.00	Nov 6	$7.85	0.41	2.0%	2.06%	4.03%	--	109
$389.00	Nov 6	$7.50	0.40	2.2%	1.97%	4.20%	2	30
$390.00	Nov 6	$7.10	0.38	2.5%	1.87%	4.36%	4	116

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 86,950

Total Puts 51,439

Put/Call Ratio 0.59

Net Difference 35,511

Prior's Put/Call Breakdown

Total Calls 103,533

Total Puts 64,803

Put/Call Ratio 0.63

Net Difference 38,730

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