GLD - Options Database

GLD

SPDR Gold Shares

$380.59 -0.60%

(9/30 14:00) ◀

Wednesday, September 30, 2026 (3:00pm)

▶ (9/30 15:11)

◀ 9/30 15:00 ▶

Option Volume

Detail

ℹ

Current (09/30 3:00pm) 154,837

Calls: 96,471 (62%)

Puts: 58,366 (38%)

Prior (09/29) 219,739

Calls: 139,908 (64%)

Puts: 79,831 (36%)

Current vs Prior -29.54%

Calls: -31.05% (Calls)

Puts: -26.89% (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 -40.30%

Calls: -36.44%

Puts: -45.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:00pm) $44.99M

Calls: $25.73M (57%)

Puts: $19.26M (43%)

Prior (09/29) $64.85M

Calls: $33.26M (51%)

Puts: $31.59M (49%)

Current vs Prior -30.63%

Calls: -22.65%

Puts: -39.03%

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 -39.85%

Calls: -16.10%

Puts: -56.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:00pm) 0.60

Prior (09/29) 0.57

Current vs Prior +6.03%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -15.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 3:00pm) 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 0.37% | 1.05%0.37% | 1.58%1.58% | 2.72%3.63% | 6.76%

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

Current vs Prior -68.43% | -31.08%-68.44% | -19.38%-19.38% | -8.41%-5.54% | -1.87%

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 -62.15% | -23.54%-43.48% | +6.62%+5.59% | -1.07%+3.89% | -0.09%

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 -68.43% | -31.08%-68.29% | -18.41%-18.41% | -8.17%-5.22% | -1.80%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.43% | 6.85%

Calls: 14.10% | 5.31%

Puts: 14.75% | 8.38%

Prior 28.28% | 5.97%

Calls: 12.12% | 4.72%

Puts: 44.44% | 7.22%

Current vs Prior -48.97% | +14.74%

Prior 7-Day Avg 15.33% | 7.20%

Calls: 13.81% | 6.68%

Puts: 16.86% | 7.72%

Current vs 7-Day Avg -5.90% | -4.84%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. 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
15:00	BULLISH	BULLISH	BULLISH
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 1,094 of results (avg 4.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 30	37.65	38.05	$37.85	1.1%	22	0.92	--
$350.00	Oct 16	31.65	32.00	$31.83	1.1%	--	0.94	154
$350.00	Nov 6	33.75	34.15	$33.95	1.2%	1	0.88	1
$350.00	Oct 30	33.00	33.40	$33.20	1.2%	30	0.90	417
$330.00	Oct 16	51.15	51.80	$51.47	1.3%	--	0.98	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$368.00	Oct 9	1.09	1.10	$1.10	0.9%	540	0.16	93
$430.00	Oct 16	49.20	49.70	$49.45	1.0%	--	1.00	44
$425.00	Oct 16	44.20	44.65	$44.43	1.0%	--	1.00	76
$415.00	Oct 16	34.30	34.65	$34.47	1.0%	4	0.94	2.8K
$414.00	Oct 30	33.70	34.05	$33.88	1.0%	1	0.88	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.52, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$381.00	Sep 30	0.20	0.24	$0.22	18.2%	5.0K	0.34	1.1K
$380.00	Sep 30	0.73	0.84	$0.78	14.1%	2.6K	0.72	1.7K
$385.00	Oct 1	0.37	0.40	$0.39	7.7%	465	0.16	523
$384.00	Oct 1	0.51	0.58	$0.54	13.0%	419	0.22	357
$383.00	Oct 1	0.75	0.83	$0.79	10.1%	906	0.29	548

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.16	0.19	$0.18	16.7%	6.6K	0.28	5.3K
$381.00	Sep 30	0.56	0.65	$0.61	14.8%	4.3K	0.66	3.4K
$373.00	Oct 1	0.15	0.18	$0.16	18.8%	362	0.07	33
$375.00	Oct 1	0.28	0.33	$0.31	16.1%	288	0.12	961
$376.00	Oct 1	0.39	0.44	$0.42	11.9%	173	0.16	141

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 624 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.00	Oct 1	73.05	75.35	$74.20	3.1%	7	1.00	4
$308.00	Oct 1	72.05	74.35	$73.20	3.1%	7	1.00	4
$309.00	Oct 1	71.10	73.35	$72.22	3.1%	13	1.00	2
$310.00	Oct 1	70.10	72.35	$71.22	3.2%	13	1.00	1
$311.00	Oct 1	69.10	71.35	$70.22	3.2%	13	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$383.00	Sep 30	2.28	2.69	$2.49	16.5%	1.5K	1.00	578
$384.00	Sep 30	3.25	3.70	$3.48	12.9%	557	1.00	276
$385.00	Sep 30	4.25	4.65	$4.45	9.0%	305	1.00	2.2K
$386.00	Sep 30	5.25	5.65	$5.45	7.3%	248	1.00	681
$387.00	Sep 30	6.25	6.60	$6.43	5.4%	137	1.00	794

Most actively traded options today. High liquidity = easy entry/exit. 1,347 active (total vol 154.1K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Sep 30	0.00	0.02	$0.01	200.0%	9.2K	0.02	1.1K
$383.00	Sep 30	0.00	0.01	$0.01	100.0%	8.7K	0.01	1.0K
$385.00	Sep 30	0.00	0.01	$0.01	100.0%	6.9K	0.01	1.9K
$382.00	Sep 30	0.03	0.06	$0.05	60.0%	5.9K	0.09	587
$381.00	Sep 30	0.20	0.24	$0.22	18.2%	5.0K	0.34	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.16	0.19	$0.18	16.7%	6.6K	0.28	5.3K
$381.00	Sep 30	0.56	0.65	$0.61	14.8%	4.3K	0.66	3.4K
$382.00	Sep 30	1.34	1.59	$1.47	17.0%	3.6K	0.92	364
$378.00	Sep 30	0.02	0.03	$0.03	33.3%	2.5K	0.04	2.0K
$370.00	Oct 2	0.29	0.32	$0.31	9.7%	2.1K	0.08	2.2K

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 8.3%, max 11.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	22.8%	20.4%	11.8%	2.6K	1.8K
$381.00	Sep 30	Nov 6	21.2%	20.3%	4.8%	5.0K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Sep 30	Nov 6	22.8%	20.4%	11.8%	6.6K	5.4K
$381.00	Sep 30	Nov 6	21.2%	20.3%	4.8%	4.3K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 555 found (best R:R 1.50, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$341.00	Oct 16	$0.38	$0.62	$0.38	97%	1.63	$340.38
$411.00	$435.00	Oct 12	$0.13	$23.87	$0.13	4%	183.62	$411.13
$415.00	$418.00	Nov 6	$0.27	$2.73	$0.27	14%	10.11	$415.27
$401.00	$405.00	Oct 8	$0.11	$3.89	$0.11	7%	35.36	$401.11
$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
$426.00	$425.00	Oct 16	$0.40	$0.60	$0.40	100%	1.50	$425.60
$417.00	$416.00	Oct 16	$0.53	$0.47	$0.53	94%	0.89	$416.47
$350.00	$345.00	Nov 6	$0.40	$4.60	$0.40	12%	11.50	$349.60
$345.00	$340.00	Oct 23	$0.13	$4.87	$0.13	6%	37.46	$344.87
$355.00	$350.00	Oct 23	$0.33	$4.67	$0.33	11%	14.15	$354.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 0.18, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$381.00	$382.00	Oct 9	$0.52	$0.52	$0.48	50%	1.08	$381.52
$381.00	$382.00	Sep 30	$0.17	$0.17	$0.83	66%	0.20	$381.17
$381.00	$382.00	Oct 6	$0.50	$0.50	$0.50	51%	1.00	$381.50
$384.00	$385.00	Oct 16	$0.45	$0.45	$0.55	57%	0.82	$384.45
$382.00	$383.00	Oct 12	$0.48	$0.48	$0.52	53%	0.92	$382.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 5	$0.77	$0.77	$4.23	75%	0.18	$374.23
$375.00	$370.00	Oct 6	$0.89	$0.89	$4.11	72%	0.22	$374.11
$380.00	$379.00	Nov 6	$0.50	$0.50	$0.50	52%	1.00	$379.50
$375.00	$370.00	Oct 7	$0.98	$0.98	$4.02	71%	0.24	$374.02
$374.00	$373.00	Nov 6	$0.40	$0.40	$0.60	62%	0.67	$373.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.31, cheapest $1.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.32	21.2%	21.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.30	21.2%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 529 found (cheapest 0.22% of stock, avg 4.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 30	$0.22	$0.61	$0.83	$380.17	$381.83	0.22%
$380.00	Sep 30	$0.78	$0.18	$0.96	$379.04	$380.96	0.25%
$382.00	Sep 30	$0.05	$1.47	$1.52	$380.48	$383.52	0.40%
$379.00	Sep 30	$1.58	$0.05	$1.63	$377.37	$380.63	0.43%
$383.00	Sep 30	$0.01	$2.49	$2.50	$380.50	$385.50	0.66%
$378.00	Sep 30	$2.59	$0.03	$2.62	$375.38	$380.62	0.69%
$381.00	Oct 1	$1.54	$1.91	$3.45	$377.55	$384.45	0.91%
$384.00	Sep 30	$0.01	$3.48	$3.49	$380.51	$387.49	0.92%
$380.00	Oct 1	$2.07	$1.42	$3.49	$376.51	$383.49	0.92%
$377.00	Sep 30	$3.53	$0.01	$3.54	$373.46	$380.54	0.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.00	$379.00	Sep 30	$0.05	$0.05	$0.10	$378.90	$382.10
$382.00	$380.00	Sep 30	$0.05	$0.18	$0.23	$379.77	$382.23
$381.00	$379.00	Sep 30	$0.22	$0.05	$0.27	$378.73	$381.27
$381.00	$380.00	Sep 30	$0.22	$0.18	$0.40	$379.60	$381.40
$385.00	$376.00	Oct 1	$0.39	$0.42	$0.81	$375.19	$385.81
$385.00	$377.00	Oct 1	$0.39	$0.56	$0.95	$376.05	$385.95
$384.00	$376.00	Oct 1	$0.54	$0.42	$0.96	$375.04	$384.96
$384.00	$377.00	Oct 1	$0.54	$0.56	$1.10	$375.90	$385.10
$385.00	$378.00	Oct 1	$0.39	$0.77	$1.16	$376.84	$386.16
$384.00	$378.00	Oct 1	$0.54	$0.77	$1.31	$376.69	$385.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 1.38, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
374/375	388/389	Oct 9	$0.58	$0.42	40%	1.38	$374.42	$388.58
371/372	390/391	Oct 23	$0.63	$0.37	34%	1.70	$371.37	$390.63
374/375	389/390	Oct 9	$0.55	$0.45	42%	1.22	$374.45	$389.55
364/365	388/389	Oct 9	$0.38	$0.62	59%	0.61	$364.62	$388.38
374/375	386/387	Oct 9	$0.63	$0.37	34%	1.70	$374.37	$386.63
374/375	387/388	Oct 9	$0.60	$0.40	37%	1.50	$374.40	$387.60
364/365	389/390	Oct 9	$0.35	$0.65	62%	0.54	$364.65	$389.35
364/365	386/387	Oct 9	$0.43	$0.57	54%	0.75	$364.57	$386.43
374/375	390/391	Oct 9	$0.52	$0.48	45%	1.08	$374.48	$390.52
372/373	391/392	Oct 14	$0.53	$0.47	44%	1.13	$372.47	$391.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$379.00	$380.00	$381.00	Sep 30	$0.24	$0.76	57%	3.17
$381.00	$382.00	$383.00	Sep 30	$0.13	$0.87	33%	6.69
$376.00	$378.00	$380.00	Oct 7	$0.10	$1.90	15%	19.00
$380.00	$381.00	$382.00	Sep 30	$0.39	$0.61	63%	1.56
$350.00	$355.00	$360.00	Oct 30	$0.15	$4.85	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 8	$0.23	$4.77	12%	20.74
$360.00	$365.00	$370.00	Oct 5	$0.16	$4.84	9%	30.25
$360.00	$365.00	$370.00	Oct 6	$0.20	$4.80	10%	24.00
$379.00	$380.00	$381.00	Sep 30	$0.30	$0.70	57%	2.33
$345.00	$350.00	$355.00	Oct 23	$0.07	$4.93	5%	70.43

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 $-2.53, 522 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$368.00	$376.00	1:2	Oct 13	-$2.53	$5.47
$370.00	$376.00	1:2	Oct 7	-$2.46	$3.54
$370.00	$375.00	1:2	Oct 5	-$2.88	$2.12
$360.00	$370.00	1:2	Oct 23	-$7.06	$2.94
$370.00	$375.00	1:2	Oct 6	-$3.37	$1.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$370.00	1:2	Oct 7	-$0.02	$4.98
$375.00	$370.00	1:2	Oct 8	-$0.15	$4.85
$375.00	$370.00	1:2	Oct 12	-$0.46	$4.54
$383.00	$382.00	1:2	Sep 30	-$0.45	$0.55
$370.00	$365.00	1:2	Oct 7	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 352 found (best yield 2.67%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$383.00	Nov 6	$10.15	0.48	0.6%	2.67%	3.30%	6	128
$384.00	Nov 6	$9.70	0.47	0.9%	2.55%	3.44%	35	138
$381.00	Nov 6	$11.05	0.51	0.1%	2.90%	3.01%	4	82
$382.00	Nov 6	$10.55	0.49	0.4%	2.77%	3.14%	4	55
$385.00	Nov 6	$9.25	0.45	1.2%	2.43%	3.59%	7	103
$386.00	Nov 6	$8.80	0.44	1.4%	2.31%	3.73%	2	17
$387.00	Nov 6	$8.30	0.43	1.7%	2.18%	3.87%	--	27
$388.00	Nov 6	$7.90	0.41	1.9%	2.08%	4.02%	--	109
$389.00	Nov 6	$7.50	0.40	2.2%	1.97%	4.18%	2	30
$390.00	Nov 6	$7.15	0.39	2.5%	1.88%	4.35%	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 96,471

Total Puts 58,366

Put/Call Ratio 0.60

Net Difference 38,105

Prior's Put/Call Breakdown

Total Calls 139,908

Total Puts 79,831

Put/Call Ratio 0.57

Net Difference 60,077

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