GLD - Options Database

GLD

SPDR Gold Shares

$380.84 -0.54%

(9/30 15:15) ◀

Wednesday, September 30, 2026 (4:00pm)

▶ (9/30 23:32)

◀ 9/30 16:00 ▶

Option Volume

Detail

ℹ

Current (09/30 4:00pm) 190,051

Calls: 119,031 (63%)

Puts: 71,020 (37%)

Prior (09/29) 252,468

Calls: 160,627 (64%)

Puts: 91,841 (36%)

Current vs Prior -24.72%

Calls: -25.90% (Calls)

Puts: -22.67% (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 -26.72%

Calls: -21.57%

Puts: -33.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 4:00pm) $49.83M

Calls: $29.07M (58%)

Puts: $20.76M (42%)

Prior (09/29) $72.97M

Calls: $40.20M (55%)

Puts: $32.77M (45%)

Current vs Prior -31.70%

Calls: -27.68%

Puts: -36.65%

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 -33.37%

Calls: -5.19%

Puts: -52.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 4:00pm) 0.60

Prior (09/29) 0.57

Current vs Prior +4.35%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -16.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 4:00pm) 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 0.30% | 1.01%0.30% | 1.54%1.54% | 2.65%3.57% | 6.70%

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

Current vs Prior -12.40% | +1.23%-73.90% | -21.58%-21.58% | -10.95%-7.31% | -2.70%

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 +5.03% | +12.32%-53.27% | +3.72%+2.71% | -3.81%+1.95% | -0.93%

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 -12.40% | +1.23%-73.78% | -20.63%-20.63% | -10.71%-7.00% | -2.63%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.83% | 7.87%

Calls: 12.68% | 7.86%

Puts: 10.98% | 7.87%

Prior 28.28% | 5.97%

Calls: 12.12% | 4.72%

Puts: 44.44% | 7.22%

Current vs Prior -58.17% | +31.83%

Prior 7-Day Avg 15.33% | 7.20%

Calls: 13.81% | 6.68%

Puts: 16.86% | 7.72%

Current vs 7-Day Avg -22.85% | +9.33%

Liquidity Expensive

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 990 of results (avg 4.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	33.90	34.30	$34.10	1.2%	1	0.88	1
$350.00	Oct 30	33.15	33.55	$33.35	1.2%	30	0.90	417
$355.00	Nov 6	29.50	29.90	$29.70	1.3%	--	0.84	37
$330.00	Oct 16	51.30	52.00	$51.65	1.4%	--	0.98	83
$355.00	Oct 30	28.65	29.05	$28.85	1.4%	30	0.87	415

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Nov 6	34.55	35.00	$34.78	1.3%	--	0.86	19
$390.00	Nov 6	14.70	14.90	$14.80	1.4%	17	0.61	45
$417.00	Nov 6	36.40	36.90	$36.65	1.4%	--	0.87	11
$420.00	Oct 16	38.90	39.45	$39.17	1.4%	23	0.94	677
$401.00	Oct 23	21.15	21.45	$21.30	1.4%	4	0.82	48

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.58, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.00	Oct 1	0.16	0.19	$0.18	16.7%	243	0.09	77
$385.00	Oct 1	0.34	0.41	$0.38	18.4%	1.0K	0.17	523
$384.00	Oct 1	0.50	0.60	$0.55	18.2%	568	0.23	357
$389.00	Oct 2	0.40	0.49	$0.45	20.0%	132	0.13	558
$400.00	Oct 2	0.05	0.06	$0.06	16.7%	1.9K	0.02	17.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.00	Oct 1	0.43	0.51	$0.47	17.0%	397	0.19	351
$378.00	Oct 1	0.63	0.70	$0.67	10.4%	342	0.26	349
$379.00	Oct 1	0.85	0.92	$0.89	7.9%	418	0.33	197
$370.00	Oct 2	0.25	0.29	$0.27	14.8%	2.1K	0.08	2.2K
$365.00	Oct 2	0.09	0.10	$0.10	10.0%	292	0.03	950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 641 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 30	75.00	76.20	$75.60	1.6%	4	1.00	18
$310.00	Sep 30	70.15	71.25	$70.70	1.6%	4	1.00	21
$315.00	Sep 30	65.00	66.25	$65.63	1.9%	--	1.00	41
$318.00	Sep 30	62.10	63.25	$62.68	1.8%	5	1.00	13
$319.00	Sep 30	61.25	62.20	$61.73	1.5%	60	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.00	Oct 2	15.90	16.70	$16.30	4.9%	13	1.00	178
$398.00	Oct 2	16.90	17.80	$17.35	5.2%	7	1.00	153
$399.00	Oct 2	17.85	18.40	$18.13	3.0%	--	1.00	236
$400.00	Oct 2	18.90	19.50	$19.20	3.1%	23	1.00	264
$401.00	Oct 2	19.80	20.80	$20.30	4.9%	6	1.00	131

Most actively traded options today. High liquidity = easy entry/exit. 1,428 active (total vol 189.1K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$384.00	Sep 30	0.00	0.01	$0.01	100.0%	9.2K	0.01	1.1K
$383.00	Sep 30	0.00	0.01	$0.01	100.0%	8.8K	0.01	1.0K
$382.00	Sep 30	0.00	0.01	$0.01	100.0%	7.2K	0.02	587
$385.00	Sep 30	0.00	0.01	$0.01	100.0%	6.9K	0.01	1.9K
$381.00	Sep 30	0.11	0.18	$0.14	50.0%	6.6K	0.38	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 30	0.03	0.05	$0.04	50.0%	7.1K	0.12	5.3K
$381.00	Sep 30	0.16	0.45	$0.31	93.5%	5.1K	0.62	3.4K
$382.00	Sep 30	0.91	1.49	$1.20	48.3%	3.7K	0.98	364
$378.00	Sep 30	0.00	0.01	$0.01	100.0%	2.7K	0.01	2.0K
$370.00	Oct 2	0.25	0.29	$0.27	14.8%	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 551 found (best R:R 1.22, avg 4.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$341.00	Oct 16	$0.45	$0.55	$0.45	97%	1.22	$340.45
$329.00	$330.00	Sep 30	$0.50	$0.50	$0.50	100%	1.00	$329.50
$421.00	$424.00	Nov 6	$0.18	$2.82	$0.18	10%	15.67	$421.18
$425.00	$428.00	Nov 6	$0.14	$2.86	$0.14	8%	20.43	$425.14
$435.00	$440.00	Nov 6	$0.15	$4.85	$0.15	6%	32.33	$435.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$422.00	$421.00	Oct 16	$0.52	$0.48	$0.52	100%	0.92	$421.48
$418.00	$417.00	Oct 30	$0.66	$0.34	$0.66	90%	0.52	$417.34
$350.00	$345.00	Oct 23	$0.19	$4.81	$0.19	8%	25.32	$349.81
$365.00	$360.00	Oct 8	$0.20	$4.80	$0.20	9%	24.00	$364.80
$345.00	$340.00	Nov 6	$0.28	$4.72	$0.28	9%	16.86	$344.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 0.11, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$412.00	$413.00	Oct 12	$0.10	$0.10	$0.90	96%	0.11	$412.10
$381.00	$382.00	Sep 30	$0.13	$0.13	$0.87	62%	0.15	$381.13
$381.00	$382.00	Nov 6	$0.55	$0.55	$0.45	49%	1.22	$381.55
$386.00	$387.00	Oct 12	$0.38	$0.38	$0.62	64%	0.61	$386.38
$382.00	$383.00	Oct 7	$0.48	$0.48	$0.52	54%	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	$0.69	$0.69	$4.31	76%	0.16	$374.31
$375.00	$370.00	Oct 6	$0.81	$0.81	$4.19	74%	0.19	$374.19
$375.00	$370.00	Oct 8	$1.00	$1.00	$4.00	71%	0.25	$374.00
$375.00	$370.00	Oct 7	$0.91	$0.91	$4.09	72%	0.22	$374.09
$378.00	$377.00	Oct 30	$0.45	$0.45	$0.55	56%	0.82	$377.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.43, cheapest $1.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.44	18.8%	20.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$381.00	Sep 30	Oct 1	$1.42	18.8%	20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 543 found (cheapest 0.12% of stock, avg 4.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$381.00	Sep 30	$0.14	$0.31	$0.45	$380.55	$381.45	0.12%
$380.00	Sep 30	$0.84	$0.04	$0.88	$379.12	$380.88	0.23%
$382.00	Sep 30	$0.01	$1.20	$1.21	$380.79	$383.21	0.32%
$379.00	Sep 30	$1.75	$0.02	$1.77	$377.23	$380.77	0.46%
$383.00	Sep 30	$0.01	$2.18	$2.19	$380.81	$385.19	0.58%
$378.00	Sep 30	$2.83	$0.01	$2.84	$375.16	$380.84	0.75%
$384.00	Sep 30	$0.01	$3.16	$3.17	$380.83	$387.17	0.83%
$381.00	Oct 1	$1.58	$1.73	$3.31	$377.69	$384.31	0.87%
$380.00	Oct 1	$2.13	$1.26	$3.39	$376.61	$383.39	0.89%
$382.00	Oct 1	$1.14	$2.25	$3.39	$378.61	$385.39	0.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.05% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$381.00	$380.00	Sep 30	$0.14	$0.04	$0.18	$379.82	$381.18
$385.00	$376.00	Oct 1	$0.38	$0.35	$0.73	$375.27	$385.73
$385.00	$377.00	Oct 1	$0.38	$0.47	$0.85	$376.15	$385.85
$384.00	$376.00	Oct 1	$0.55	$0.35	$0.90	$375.10	$384.90
$384.00	$377.00	Oct 1	$0.55	$0.47	$1.02	$375.98	$385.02
$385.00	$378.00	Oct 1	$0.38	$0.67	$1.05	$376.95	$386.05
$384.00	$378.00	Oct 1	$0.55	$0.67	$1.22	$376.78	$385.22
$383.00	$376.00	Oct 1	$0.80	$0.35	$1.15	$374.85	$384.15
$383.00	$377.00	Oct 1	$0.80	$0.47	$1.27	$375.73	$384.27
$385.00	$379.00	Oct 1	$0.38	$0.89	$1.27	$377.73	$386.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 1.08, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
373/374	389/390	Oct 9	$0.52	$0.48	46%	1.08	$373.48	$389.52
369/370	389/390	Oct 9	$0.42	$0.58	55%	0.72	$369.58	$389.42
370/371	389/390	Oct 9	$0.44	$0.56	53%	0.79	$370.56	$389.44
368/369	389/390	Oct 9	$0.40	$0.60	57%	0.67	$368.60	$389.40
371/372	389/390	Oct 9	$0.46	$0.54	51%	0.85	$371.54	$389.46
369/370	388/389	Oct 16	$0.56	$0.44	41%	1.27	$369.44	$388.56
372/373	389/390	Oct 9	$0.48	$0.52	49%	0.92	$372.52	$389.48
372/373	390/391	Oct 13	$0.51	$0.49	46%	1.04	$372.49	$390.51
360/361	388/389	Oct 16	$0.43	$0.57	53%	0.75	$360.57	$388.43
370/371	390/391	Oct 13	$0.46	$0.54	50%	0.85	$370.54	$390.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 3.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$379.00	$380.00	$381.00	Sep 30	$0.21	$0.79	57%	3.76
$380.00	$381.00	$382.00	Sep 30	$0.57	$0.43	86%	0.75
$381.00	$382.00	$383.00	Sep 30	$0.13	$0.87	37%	6.69
$350.00	$355.00	$360.00	Oct 30	$0.13	$4.87	8%	37.46
$365.00	$370.00	$375.00	Oct 5	$0.47	$4.53	19%	9.64

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$379.00	$380.00	$381.00	Sep 30	$0.25	$0.75	58%	3.00
$381.00	$382.00	$383.00	Sep 30	$0.09	$0.91	37%	10.11
$360.00	$365.00	$370.00	Oct 30	$0.23	$4.77	13%	20.74
$365.00	$370.00	$375.00	Oct 5	$0.42	$4.58	19%	10.90
$380.00	$381.00	$382.00	Sep 30	$0.62	$0.38	86%	0.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 598 found (best net $-0.24, 565 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$350.00	1:2	Oct 1	-$0.24	$29.76
$368.00	$376.00	1:2	Oct 13	-$2.48	$5.52
$370.00	$375.00	1:2	Oct 5	-$2.93	$2.07
$360.00	$370.00	1:2	Oct 23	-$7.08	$2.92
$370.00	$375.00	1:2	Oct 6	-$3.35	$1.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$370.00	1:2	Oct 8	-$0.04	$4.96
$383.00	$382.00	1:2	Sep 30	-$0.22	$0.78
$375.00	$370.00	1:2	Oct 12	-$0.34	$4.66
$402.00	$394.00	1:2	Oct 12	-$6.61	$1.39
$370.00	$365.00	1:2	Oct 8	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 350 found (best yield 2.91%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$381.00	Nov 6	$11.10	0.51	0.0%	2.91%	2.96%	4	82
$383.00	Nov 6	$10.10	0.49	0.6%	2.65%	3.22%	6	128
$382.00	Nov 6	$10.55	0.49	0.3%	2.77%	3.07%	4	55
$384.00	Nov 6	$9.60	0.47	0.8%	2.52%	3.35%	35	138
$385.00	Nov 6	$9.15	0.46	1.1%	2.40%	3.49%	8	103
$386.00	Nov 6	$8.65	0.44	1.4%	2.27%	3.63%	2	17
$387.00	Nov 6	$8.25	0.43	1.6%	2.17%	3.78%	--	27
$388.00	Nov 6	$7.85	0.41	1.9%	2.06%	3.94%	--	109
$389.00	Nov 6	$7.45	0.40	2.1%	1.96%	4.10%	2	30
$390.00	Nov 6	$7.10	0.39	2.4%	1.86%	4.27%	104	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 119,031

Total Puts 71,020

Put/Call Ratio 0.60

Net Difference 48,011

Prior's Put/Call Breakdown

Total Calls 160,627

Total Puts 91,841

Put/Call Ratio 0.57

Net Difference 68,786

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