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   0.173 0.116 216.62 0.70
 
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 6.50 6.65 6.60 0.00 133 622  W   210 GLD 0.00 0.01 0.01 0.00 149 19018  W  
GLD 4.00 4.15 4.08 0.00 424 1920  W   212.5 GLD 0.00 0.01 0.01 0.00 1466 3394  W  
GLD 1.50 1.65 1.62 0.00 3555 3270  W   215 GLD 0.00 0.01 0.01 0.00 11065 8716  W  
GLD 0.00 0.01 0.01 0.00 5710 2935  W   217.5 GLD 0.85 1.00 1.03 0.00 1068 2340  W  
GLD 0.00 0.01 0.01 0.00 1524 6784  W   220 GLD 3.35 3.50 3.36 0.00 346 2670  W  
GLD 0.00 0.01 0.01 0.00 153 3238  W   222.5 GLD 5.85 6.00 6.13 0.00 238 260  W  
 
2024-05-01 - Calls 2024-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.70 6.95 6.50 6.76 53 314  W   210 GLD 0.13 0.15 0.15 0.00 2220 2673  W  
GLD 2.55 2.72 2.65 2.15 736 700  W   215 GLD 0.96 1.00 0.98 0.39 2964 668  W  
GLD 0.54 0.57 0.54 0.14 4807 5128  W   220 GLD 3.85 4.00 3.94 3.38 302 3054  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 6.95 7.15 7.08 6.94 32 501  W   210 GLD 0.27 0.30 0.27 0.02 4396 28288  W  
GLD 4.85 5.00 4.89 4.55 101 781  W   212.5 GLD 0.63 0.66 0.66 0.12 1216 7884  W  
GLD 3.05 3.20 3.15 2.47 517 2147  W   215 GLD 1.34 1.38 1.37 0.54 1881 3087  W  
GLD 1.81 1.84 1.80 1.02 1303 1970  W   217.5 GLD 2.53 2.60 2.56 1.59 608 1778  W  
GLD 0.96 1.00 0.97 0.30 3408 4536  W   220 GLD 4.15 4.35 4.35 3.36 235 1545  W  
GLD 0.48 0.51 0.49 0.06 2175 3025  W   222.5 GLD 6.20 6.40 6.40 5.62 10 462  W  
 
2024-05-08 - Calls 2024-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 7.25 7.40 6.97 7.70 5 58  W   210 GLD 0.43 0.46 0.44 0.06 363 235  W  
GLD 3.50 3.65 3.40 3.38 136 209  W   215 GLD 1.69 1.73 1.69 0.72 60 279  W  
GLD 1.37 1.42 1.40 0.83 530 761  W   220 GLD 4.50 4.65 4.70 3.15 37 11  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 7.45 7.60 7.05 8.12 445 350  W   210 GLD 0.54 0.57 0.56 0.08 314 1984  W  
GLD 5.45 5.60 5.10 5.82 16 309  W   212.5 GLD 1.03 1.07 1.09 0.27 42 798  W  
GLD 3.75 3.90 3.89 3.80 317 1842  W   215 GLD 1.86 1.90 1.88 0.73 549 1715  W  
GLD 2.53 2.57 2.55 2.20 193 980  W   217.5 GLD 3.05 3.15 3.05 1.61 33 522  W  
GLD 1.62 1.65 1.62 1.10 1049 1170  W   220 GLD 4.65 4.80 4.75 3.00 27 440  W  
GLD 1.00 1.03 1.02 0.47 208 1556  W   222.5 GLD 6.55 6.70 6.70 4.85 6 405  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 7.95 8.05 8.00 10.05 469 31985  S   210 GLD 0.80 0.84 0.81 0.10 1365 20014  S  
GLD 6.00 6.15 6.12 7.76 55 127  S   212.5 GLD 1.40 1.45 1.44 0.27 237 1231  S  
GLD 4.40 4.55 4.50 5.66 673 19783  S   215 GLD 2.30 2.35 2.34 0.62 285 8207  S  
GLD 3.15 3.25 3.20 3.84 209 1696  S   217.5 GLD 3.50 3.60 3.59 1.27 47 314  S  
GLD 2.21 2.26 2.20 2.40 1494 36498  S   220 GLD 5.05 5.15 5.25 2.29 118 6415  S  
GLD 1.50 1.54 1.46 1.37 148 604  S   222.5 GLD 6.85 7.00 7.20 3.72 8 5  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 8.35 8.55 8.20 12.73 94 210  W   210 GLD 1.02 1.07 1.08 0.07 1261 737  W  
GLD 6.50 6.70 6.57 10.41 13 81  W   212.5 GLD 1.67 1.73 1.75 0.18 26 383  W  
GLD 4.90 5.10 4.99 8.21 72 912  W   215 GLD 2.60 2.67 2.66 0.41 216 1753  W  
GLD 3.70 3.80 3.69 6.19 69 768  W   217.5 GLD 3.80 3.95 3.89 0.82 6 1064  W  
GLD 2.69 2.76 2.72 4.43 44 1254  W   220 GLD 5.30 5.50 5.80 1.49 2 372  W  
GLD 1.93 2.00 2.01 2.99 42 259  W   222.5 GLD 7.10 7.30 7.45 2.48 4 46  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 8.70 8.90 8.72 16.15 101 138  W   210 GLD 1.20 1.25 1.23 0.04 40 713  W  
GLD 6.85 7.05 6.70 13.82 4 148  W   212.5 GLD 1.89 1.95 1.97 0.09 13 852  W  
GLD 5.30 5.50 5.30 11.55 187 535  W   215 GLD 2.83 2.91 2.90 0.21 17 632  W  
GLD 4.10 4.20 4.10 9.38 168 630  W   217.5 GLD 4.05 4.20 4.10 0.43 17 130  W  
GLD 3.05 3.15 3.10 7.37 158 640  W   220 GLD 5.55 5.70 6.00 0.80 9 144  W  
GLD 2.28 2.35 2.29 5.57 96 206  W   222.5 GLD 7.30 7.50 7.65 1.39 2 262  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 9.10 9.30 9.25 20.29 3 19  W   210 GLD 1.42 1.48 1.44 0.01 22 6  W  
GLD 7.30 7.50 0.00 17.98 0 0  W   212.5 GLD 2.14 2.22 2.19 0.04 3 5  W  
GLD 5.75 6.00 5.95 15.69 107 216  W   215 GLD 3.10 3.20 3.25 0.08 17 1  W  
GLD 4.55 4.65 4.56 13.45 5 31  W   217.5 GLD 4.30 4.45 4.40 0.18 16 3  W  
GLD 3.50 3.65 3.60 11.28 577 26  W   220 GLD 5.80 6.00 6.05 0.35 2 0  W  
GLD 2.71 2.78 2.71 9.23 4 7  W   222.5 GLD 7.45 7.75 7.80 0.64 1 0  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 9.90 10.05 10.02 30.56 106 40444  S   210 GLD 1.83 1.87 1.84 0.00 553 23046  S  
GLD 6.65 6.80 6.80 26.13 426 18874  S   215 GLD 3.60 3.70 3.64 0.01 126 6614  S  
GLD 4.35 4.45 4.39 21.73 1364 18938  S   220 GLD 6.30 6.40 6.41 0.03 115 2649  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 10.25 10.40 10.15 36.55 16 1246  Q   210 GLD 1.99 2.03 2.00 0.00 28 2556  Q  
GLD 7.05 7.20 7.09 32.27 350 1724  Q   215 GLD 3.75 3.85 3.80 0.00 55 1770  Q  
GLD 4.70 4.80 4.80 27.99 384 5523  Q   220 GLD 6.45 6.60 6.65 0.01 18 1391  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.