Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SPDR GOLD TRUST ETF (GLD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GLD SPDR GOLD TRUST ETF   0.259 0.114 220.95 4.06
 
2024-04-17 - Calls 2024-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.30 6.55 6.55 5.96 1490 1863  S   215 GLD 0.47 0.51 0.51 0.49 21211 4961  S  
GLD 2.65 2.70 2.62 1.14 8655 3755  S   220 GLD 1.75 1.82 1.77 0.18 979 1883  S  
GLD 0.87 0.89 0.87 0.00 7523 3492  S   225 GLD 4.85 5.10 5.05 4.04 158 348  S  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.70 6.85 6.80 6.03 1769 6944  S   215 GLD 0.70 0.73 0.71 0.00 10574 6676  S  
GLD 4.75 4.90 4.85 3.59 3194 7089  S   217.5 GLD 1.26 1.33 1.28 0.06 1546 3166  S  
GLD 3.20 3.30 3.30 1.51 9309 14876  S   220 GLD 2.18 2.25 2.25 0.49 558 6760  S  
GLD 2.09 2.15 2.10 0.36 5682 8071  S   222.5 GLD 3.50 3.65 3.65 1.83 210 1463  S  
GLD 1.33 1.38 1.30 0.04 4754 9908  S   225 GLD 5.25 5.40 5.55 4.01 368 240  S  
GLD 0.84 0.89 0.89 0.00 1526 0  S   227.5 GLD 7.25 7.45 7.71 6.47 9 0  S  
 
2024-04-24 - Calls 2024-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.85 4.00 3.80 2.36 4179 837  W   220 GLD 2.75 2.82 2.85 0.85 510 675  W  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 7.40 7.60 7.40 6.89 271 1842  W   215 GLD 1.27 1.32 1.30 0.08 1120 2717  W  
GLD 5.60 5.90 5.75 4.63 2333 3741  W   217.5 GLD 2.01 2.06 2.03 0.32 2322 1007  W  
GLD 4.20 4.35 4.30 2.73 1406 4686  W   220 GLD 3.00 3.10 3.01 0.90 856 1919  W  
GLD 3.10 3.20 3.20 1.36 1320 2527  W   222.5 GLD 4.35 4.50 4.41 2.02 77 1389  W  
GLD 2.27 2.31 2.26 0.55 3071 2972  W   225 GLD 6.00 6.20 7.20 3.70 103 166  W  
GLD 1.64 1.68 1.66 0.18 304 895  W   227.5 GLD 7.80 8.10 10.60 5.82 3 8  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 8.00 8.25 8.25 8.55 2041 609  W   215 GLD 1.70 1.75 1.77 0.13 1352 1906  W  
GLD 6.30 6.55 6.55 6.31 495 825  W   217.5 GLD 2.52 2.59 2.52 0.36 547 592  W  
GLD 5.00 5.10 5.00 4.32 1662 1777  W   220 GLD 3.55 3.70 3.62 0.85 68 336  W  
GLD 3.90 4.00 4.05 2.71 728 505  W   222.5 GLD 4.95 5.05 4.97 1.70 27 199  W  
GLD 3.00 3.10 3.00 1.52 728 1819  W   225 GLD 6.50 6.75 9.65 2.99 0 479  W  
GLD 2.30 2.35 2.30 0.76 501 611  W   227.5 GLD 8.25 8.55 8.90 4.70 0 3  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 8.45 8.75 8.52 10.96 117 601  W   215 GLD 1.91 2.00 1.95 0.11 40 478  W  
GLD 6.80 7.05 6.85 8.68 140 438  W   217.5 GLD 2.77 2.87 2.82 0.27 172 413  W  
GLD 5.45 5.65 5.45 6.56 498 732  W   220 GLD 3.85 4.00 3.92 0.60 46 209  W  
GLD 4.30 4.50 4.45 4.69 231 863  W   222.5 GLD 5.20 5.40 7.05 1.17 310 100  W  
GLD 3.40 3.55 3.48 3.14 145 1109  W   225 GLD 6.80 7.05 7.72 2.07 1 14  W  
GLD 2.69 2.79 2.66 1.96 95 694  W   227.5 GLD 8.60 8.85 9.25 3.33 3 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 9.00 9.15 8.95 14.12 950 19031  S   215 GLD 2.18 2.27 2.23 0.06 4249 6417  S  
GLD 6.00 6.15 6.10 9.58 4971 29632  S   220 GLD 4.20 4.35 4.26 0.34 221 4828  S  
GLD 3.90 4.00 3.95 5.64 4635 18207  S   225 GLD 7.10 7.25 7.45 1.21 63 979  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 9.35 9.60 9.48 18.05 52 886  W   215 GLD 2.42 2.52 2.76 0.03 46 1718  W  
GLD 7.75 8.00 7.96 15.73 63 989  W   217.5 GLD 3.35 3.45 3.67 0.07 47 1019  W  
GLD 6.50 6.65 6.55 13.45 68 1140  W   220 GLD 4.50 4.60 4.55 0.15 31 81  W  
GLD 5.35 5.50 5.38 11.24 63 193  W   222.5 GLD 5.80 5.95 6.00 0.30 1 43  W  
GLD 4.35 4.50 4.55 9.15 114 707  W   225 GLD 7.25 7.60 9.40 0.57 0 690  W  
GLD 3.55 3.70 3.65 7.22 24 397  W   227.5 GLD 9.00 9.35 11.95 1.00 0 6  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 7.80 11.75 9.91 22.69 46 10  W   215 GLD 2.62 2.72 2.70 0.01 87 402  W  
GLD 6.20 10.30 8.30 20.40 210 255  W   217.5 GLD 3.50 3.70 3.63 0.02 25 73  W  
GLD 6.85 7.05 7.00 18.12 132 70  W   220 GLD 4.70 4.85 4.85 0.05 6 51  W  
GLD 5.70 5.85 5.70 15.87 29 46  W   222.5 GLD 4.20 8.20 6.40 0.11 3 31  W  
GLD 4.70 4.90 4.87 13.67 54 82  W   225 GLD 5.80 7.85 8.56 0.21 19 4  W  
GLD 3.90 4.10 3.95 11.55 32 87  W   227.5 GLD 7.50 11.45 11.35 0.40 0 4  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 10.90 11.10 11.05 40.34 1921 21715  S   215 GLD 3.20 3.30 3.25 0.00 1117 5614  S  
GLD 8.05 8.20 8.18 36.14 1875 16053  S   220 GLD 5.30 5.45 5.40 0.00 170 2409  S  
GLD 5.85 6.00 5.85 31.94 1061 9920  S   225 GLD 8.15 8.30 8.50 0.00 11 785  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 11.25 11.50 11.40 47.23 538 1771  Q   215 GLD 3.35 3.50 3.40 3.40 65 505  Q  
GLD 8.45 8.60 8.45 43.19 91 5113  Q   220 GLD 5.50 5.65 5.50 0.00 54 1417  Q  
GLD 6.20 6.35 6.30 39.15 424 2571  Q   225 GLD 8.35 8.50 8.73 0.00 9 323  Q  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.