Bear Put Spreads — GLD

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Leg 1	Price 1	Leg 2	Price 2	Premium	Spread Ratio	Net IVol
GLD	375.88	10-09 374.00	1.60	10-09 373.00	1.17	0.43	2.33	0.01
GLD	375.88	10-13 376.00	3.40	10-13 375.00	2.79	0.61	1.64	0.01
GLD	375.88	10-15 374.00	3.50	10-15 373.00	2.96	0.54	1.85	0.01
GLD	375.88	10-15 376.00	4.40	10-15 375.00	3.75	0.65	1.54	0.00
GLD	375.88	10-14 377.00	4.60	10-14 376.00	3.90	0.70	1.43	0.00
GLD	375.88	10-09 375.00	1.92	10-09 374.00	1.47	0.45	2.22	0.00
GLD	375.88	10-14 374.00	3.20	10-14 373.00	2.64	0.56	1.79	0.00
GLD	375.88	10-30 374.00	6.50	10-30 373.00	5.85	0.65	1.54	0.00
GLD	375.88	10-13 374.00	2.54	10-13 373.00	2.05	0.49	2.04	0.00
GLD	375.88	10-14 376.00	4.10	10-14 375.00	3.45	0.65	1.54	0.00
GLD	375.88	10-19 377.00	5.55	10-19 376.00	4.85	0.70	1.43	0.00
GLD	375.88	11-06 376.00	8.65	11-06 375.00	7.95	0.70	1.43	0.00
GLD	375.88	11-20 377.00	10.85	11-20 376.00	10.15	0.70	1.43	0.00
GLD	375.88	10-16 375.00	4.25	10-16 374.00	3.60	0.65	1.54	0.00
GLD	375.88	11-13 374.00	8.60	11-13 373.00	7.95	0.65	1.54	0.00
GLD	375.88	10-09 377.00	2.96	10-09 376.00	2.29	0.67	1.49	0.00
GLD	375.88	10-23 374.00	5.10	10-23 373.00	4.50	0.60	1.67	0.00
GLD	375.88	10-30 377.00	7.95	10-30 376.00	7.15	0.80	1.25	0.00
GLD	375.88	10-15 377.00	4.90	10-15 376.00	4.20	0.70	1.43	0.00
GLD	375.88	10-30 375.00	6.95	10-30 374.00	6.20	0.75	1.33	0.00
GLD	375.88	11-06 377.00	9.10	11-06 376.00	8.40	0.70	1.43	0.00
GLD	375.88	11-13 375.00	9.05	11-13 374.00	8.30	0.75	1.33	0.00
GLD	375.88	10-23 377.00	6.55	10-23 376.00	5.80	0.75	1.33	0.00
GLD	375.88	10-16 377.00	5.20	10-16 376.00	4.50	0.70	1.43	0.00
GLD	375.88	10-23 376.00	6.05	10-23 375.00	5.35	0.70	1.43	0.00
GLD	375.88	10-19 376.00	5.05	10-19 375.00	4.35	0.70	1.43	0.00
GLD	375.88	11-20 376.00	10.40	11-20 375.00	9.60	0.80	1.25	0.00
GLD	375.88	12-18 375.00	12.40	12-18 374.00	11.70	0.70	1.43	0.00
GLD	375.88	10-23 375.00	5.55	10-23 374.00	4.90	0.65	1.54	0.00
GLD	375.88	12-31 377.00	14.30	12-31 376.00	13.60	0.70	1.43	0.00
GLD	375.88	10-16 376.00	4.70	10-16 375.00	4.00	0.70	1.43	0.00
GLD	375.88	12-18 374.00	11.90	12-18 373.00	11.25	0.65	1.54	0.00
GLD	375.88	11-13 377.00	10.05	11-13 376.00	9.30	0.75	1.33	0.00
GLD	375.88	12-31 376.00	13.80	12-31 375.00	13.10	0.70	1.43	0.00
GLD	375.88	11-06 374.00	7.70	11-06 373.00	7.05	0.65	1.54	0.00
GLD	375.88	10-16 374.00	3.80	10-16 373.00	3.20	0.60	1.67	0.00
GLD	375.88	12-31 374.00	12.85	12-31 373.00	12.10	0.75	1.33	0.00
GLD	375.88	12-18 376.00	12.85	12-18 375.00	12.10	0.75	1.33	0.00
GLD	375.88	10-14 375.00	3.65	10-14 374.00	3.00	0.65	1.54	0.00
GLD	375.88	12-31 375.00	13.35	12-31 374.00	12.60	0.75	1.33	-0.00
GLD	375.88	11-20 375.00	9.90	11-20 374.00	9.20	0.70	1.43	-0.00
GLD	375.88	12-18 377.00	13.40	12-18 376.00	12.65	0.75	1.33	-0.00
GLD	375.88	10-12 377.00	3.55	10-12 376.00	2.87	0.68	1.47	-0.00
GLD	375.88	11-20 374.00	9.45	11-20 373.00	8.75	0.70	1.43	-0.00
GLD	375.88	10-09 376.00	2.45	10-09 375.00	1.86	0.59	1.70	-0.00
GLD	375.88	11-06 375.00	8.15	11-06 374.00	7.50	0.65	1.54	-0.00
GLD	375.88	11-13 376.00	9.55	11-13 375.00	8.85	0.70	1.43	-0.00
GLD	375.88	10-13 377.00	3.95	10-13 376.00	3.20	0.75	1.33	-0.00
GLD	375.88	10-30 376.00	7.45	10-30 375.00	6.70	0.75	1.33	-0.00
GLD	375.88	10-13 375.00	2.96	10-13 374.00	2.39	0.57	1.75	-0.00
GLD	375.88	10-12 376.00	3.05	10-12 375.00	2.42	0.63	1.59	-0.00
GLD	375.88	10-15 375.00	3.95	10-15 374.00	3.30	0.65	1.54	-0.00

Save settings as