GLD Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

373.51

Change

+1.23

Open

371.29

Previous

372.28

High

373.60

Low

368.88

Bid

-

Ask

-

Volume

8,827,757

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.203

Hist Vol

0.247

Opt Volume

761,238

Open Int

5,022,048

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261028C00371000	2.15	2.42	2.49	0.00	3,424	526	W	371.00	GLD 261028P00371000	0.00	0.01	0.02	0.00	3,942	206	W
GLD 261028C00372000	1.19	1.40	1.70	0.00	6,002	436	W	372.00	GLD 261028P00372000	0.01	0.02	0.01	0.00	4,004	415	W
GLD 261028C00373000	0.24	0.48	0.36	0.00	4,813	527	W	373.00	GLD 261028P00373000	0.01	0.13	0.10	0.00	121	210	W
GLD 261028C00374000	0.03	0.07	0.04	0.00	3,420	468	W	374.00	GLD 261028P00374000	0.20	1.44	1.29	0.00	95	364	W
GLD 261028C00375000	0.00	0.03	0.08	0.00	7,458	1,867	W	375.00	GLD 261028P00375000	0.58	2.72	2.73	0.00	62	234	W
GLD 261028C00376000	0.00	0.01	0.01	0.00	916	567	W	376.00	GLD 261028P00376000	1.54	3.70	4.55	0.00	138	139	W

Expires Oct 29, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261029C00371000	3.45	3.65	3.81	0.00	709	98	W	371.00	GLD 261029P00371000	1.13	1.27	1.02	0.00	246	100	W
GLD 261029C00372000	2.83	2.99	2.87	0.00	774	175	W	372.00	GLD 261029P00372000	1.46	1.60	1.55	0.00	183	81	W
GLD 261029C00373000	2.25	2.40	2.41	0.00	881	176	W	373.00	GLD 261029P00373000	1.92	2.07	1.62	0.00	85	91	W
GLD 261029C00374000	1.77	1.91	1.92	0.00	472	110	W	374.00	GLD 261029P00374000	2.40	2.56	2.53	0.00	32	29	W
GLD 261029C00375000	1.38	1.52	1.46	0.00	2,580	333	W	375.00	GLD 261029P00375000	2.59	3.35	2.87	0.00	89	39	W
GLD 261029C00376000	1.04	1.18	1.11	0.00	834	179	W	376.00	GLD 261029P00376000	3.05	3.95	3.52	0.00	35	39	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261030C00371000	4.10	4.25	3.95	3.44	522	316	W	371.00	GLD 261030P00371000	1.65	1.76	1.70	0.92	176	515	W
GLD 261030C00372000	3.45	3.60	3.75	2.78	788	924	W	372.00	GLD 261030P00372000	2.02	2.14	2.05	1.26	386	373	W
GLD 261030C00373000	2.91	3.05	3.09	2.20	972	819	W	373.00	GLD 261030P00373000	2.45	2.57	2.49	1.68	54	255	W
GLD 261030C00374000	2.40	2.52	2.43	1.70	670	447	W	374.00	GLD 261030P00374000	2.94	3.05	3.05	2.18	28	198	W
GLD 261030C00375000	1.96	2.09	2.19	1.28	2,634	2,138	W	375.00	GLD 261030P00375000	3.50	3.65	3.60	2.76	220	2,294	W
GLD 261030C00376000	1.60	1.71	1.78	0.94	319	443	W	376.00	GLD 261030P00376000	2.77	4.45	6.48	3.42	4	274	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261102C00371000	4.40	5.15	4.10	5.33	42	89	S	371.00	GLD 261102P00371000	1.79	2.26	2.23	2.65	53	67	S
GLD 261102C00372000	3.55	4.75	3.70	4.75	207	770	S	372.00	GLD 261102P00372000	2.03	2.74	3.95	3.06	5	118	S
GLD 261102C00373000	3.00	3.70	3.15	4.20	164	523	S	373.00	GLD 261102P00373000	2.47	3.20	4.33	3.52	1	51	S
GLD 261102C00374000	2.50	3.35	2.36	3.70	44	42	S	374.00	GLD 261102P00374000	2.98	3.70	5.35	4.02	10	3	S
GLD 261102C00375000	2.35	2.70	2.09	3.24	694	130	S	375.00	GLD 261102P00375000	3.10	4.45	6.21	4.56	11	21	S
GLD 261102C00376000	1.91	2.56	1.63	2.82	18	69	S	376.00	GLD 261102P00376000	3.60	5.10	6.89	5.13	8	16	S

Expires Nov 3, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261103C00371000	4.50	6.20	3.71	5.83	16	67	S	371.00	GLD 261103P00371000	2.03	2.64	4.00	3.05	70	65	S
GLD 261103C00372000	3.90	5.50	4.25	5.25	70	170	S	372.00	GLD 261103P00372000	2.35	3.25	4.55	3.47	5	32	S
GLD 261103C00373000	3.35	4.90	3.51	4.71	13	20	S	373.00	GLD 261103P00373000	2.80	3.60	5.40	3.93	0	29	S
GLD 261103C00374000	2.92	3.75	2.37	4.20	6	79	S	374.00	GLD 261103P00374000	3.10	4.10	5.95	4.42	0	13	S
GLD 261103C00375000	2.75	3.30	2.58	3.74	71	29	S	375.00	GLD 261103P00375000	3.15	4.85	8.39	4.95	0	53	S
GLD 261103C00376000	2.35	2.95	2.37	3.31	22	42	S	376.00	GLD 261103P00376000	3.40	5.85	9.80	5.52	0	2	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261104C00371000	5.30	7.05	4.25	6.29	62	53	W	371.00	GLD 261104P00371000	2.66	3.30	3.25	3.40	9	27	W
GLD 261104C00372000	5.00	5.80	5.15	5.72	192	14	W	372.00	GLD 261104P00372000	3.05	3.80	3.70	3.82	2	33	W
GLD 261104C00373000	4.50	5.20	4.25	5.18	23	12	W	373.00	GLD 261104P00373000	3.10	4.35	5.23	4.28	1	45	W
GLD 261104C00374000	3.95	4.75	3.80	4.67	9	58	W	374.00	GLD 261104P00374000	2.90	5.55	5.25	4.77	0	13	W
GLD 261104C00375000	3.35	4.20	3.51	4.20	148	29	W	375.00	GLD 261104P00375000	3.80	5.45	5.70	5.30	2	11	W
GLD 261104C00376000	3.10	3.65	2.93	3.76	28	17	W	376.00	GLD 261104P00376000	4.40	6.20	6.65	5.86	0	10	W

Expires Nov 5, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261105C00371000	5.05	7.45	4.01	6.74	5	12	W	371.00	GLD 261105P00371000	2.95	3.65	4.90	3.70	1	13	W
GLD 261105C00372000	4.80	6.95	3.59	6.17	6	25	W	372.00	GLD 261105P00372000	3.30	4.15	4.40	4.13	1	61	W
GLD 261105C00373000	4.45	6.25	3.95	5.63	12	27	W	373.00	GLD 261105P00373000	3.55	5.40	6.75	4.59	0	9	W
GLD 261105C00374000	4.30	5.40	2.77	5.12	2	6	W	374.00	—	—	—	—	—	—	—	—
GLD 261105C00375000	3.80	5.25	3.15	4.64	13	34	W	375.00	GLD 261105P00375000	3.75	5.70	6.20	5.60	0	104	W
GLD 261105C00376000	3.40	3.95	3.15	4.20	11	74	W	376.00	GLD 261105P00376000	4.40	6.70	8.25	6.15	0	1	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261106C00371000	6.15	7.55	5.60	7.18	106	58	W	371.00	GLD 261106P00371000	3.70	4.15	4.15	3.98	28	170	W
GLD 261106C00372000	5.65	6.65	5.97	6.61	45	119	W	372.00	GLD 261106P00372000	3.55	4.60	4.30	4.41	24	173	W
GLD 261106C00373000	5.10	6.05	5.00	6.07	65	111	W	373.00	GLD 261106P00373000	3.40	5.05	6.05	4.86	18	151	W
GLD 261106C00374000	4.70	5.95	3.65	5.55	3	77	W	374.00	GLD 261106P00374000	4.05	5.60	7.21	5.35	1	75	W
GLD 261106C00375000	4.35	5.00	5.05	5.07	237	560	W	375.00	GLD 261106P00375000	4.70	5.90	5.86	5.86	73	680	W
GLD 261106C00376000	3.80	4.30	4.08	4.62	58	158	W	376.00	GLD 261106P00376000	4.80	6.90	7.45	6.41	0	90	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261109C00360000	13.90	16.10	12.05	16.24	5	21	S	360.00	GLD 261109P00360000	0.97	1.38	1.45	1.46	41	71	S
GLD 261109C00365000	10.40	12.10	8.90	12.38	6	27	S	365.00	GLD 261109P00365000	1.80	2.36	2.53	2.58	62	13	S
GLD 261109C00370000	7.15	8.90	6.36	9.05	35	286	S	370.00	GLD 261109P00370000	3.20	3.95	3.80	4.23	40	4	S
GLD 261109C00375000	4.70	5.70	5.15	6.31	162	9	S	375.00	GLD 261109P00375000	4.85	6.55	7.00	6.48	22	3	S
GLD 261109C00380000	2.73	3.35	3.05	4.19	154	151	S	380.00	GLD 261109P00380000	7.65	10.55	10.39	9.34	17	1	S
GLD 261109C00385000	1.57	1.99	1.37	2.63	153	209	S	385.00	GLD 261109P00385000	11.10	14.20	14.46	12.77	6	5	S

Expires Nov 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261110C00371000	7.20	8.35	6.45	8.87	8	3	S	371.00	GLD 261110P00371000	4.00	5.00	5.70	4.81	4	15	S
GLD 261110C00372000	6.35	8.00	7.03	8.30	9	4	S	372.00	GLD 261110P00372000	3.25	6.10	5.45	5.23	0	1	S
GLD 261110C00373000	5.85	7.65	5.90	7.75	25	1	S	373.00	GLD 261110P00373000	4.80	5.75	6.80	5.67	1	6	S
GLD 261110C00374000	4.10	7.35	4.85	7.22	0	10	S	374.00	GLD 261110P00374000	5.25	6.15	6.82	6.14	14	5	S
GLD 261110C00375000	4.85	7.35	3.60	6.72	2	2	S	375.00	—	—	—	—	—	—	—	—
GLD 261110C00376000	4.70	5.55	3.69	6.24	2	2	S	376.00	GLD 261110P00376000	5.45	7.60	7.85	7.15	0	1	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261111C00371000	7.10	8.75	6.70	9.29	8	3	W	371.00	GLD 261111P00371000	4.20	5.25	4.90	4.96	5	0	W
GLD 261111C00372000	6.45	8.85	5.55	8.71	1	1	W	372.00	GLD 261111P00372000	4.25	5.80	6.01	5.38	6	5	W
—	—	—	—	—	—	—	—	373.00	GLD 261111P00373000	4.85	6.15	5.65	5.82	27	1	W
GLD 261111C00374000	5.95	6.75	6.05	7.63	4	0	W	374.00	—	—	—	—	—	—	—	—
GLD 261111C00375000	5.40	6.25	5.70	7.12	222	0	W	375.00	GLD 261111P00375000	5.65	7.05	8.28	6.77	8	0	W
GLD 261111C00376000	4.95	5.70	4.85	6.64	13	0	W	376.00	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261113C00371000	8.05	9.15	7.40	10.14	26	3	W	371.00	GLD 261113P00371000	4.65	5.40	6.00	5.21	14	81	W
GLD 261113C00372000	7.20	8.35	7.80	9.56	7	48	W	372.00	GLD 261113P00372000	4.85	6.00	6.43	5.62	1	204	W
GLD 261113C00373000	6.00	8.65	6.25	9.00	1	30	W	373.00	GLD 261113P00373000	5.05	6.45	6.10	6.06	60	216	W
GLD 261113C00374000	6.15	7.50	6.28	8.46	4	10	W	374.00	GLD 261113P00374000	5.30	7.70	7.44	6.51	0	215	W
GLD 261113C00375000	5.90	6.85	6.20	7.95	147	76	W	375.00	GLD 261113P00375000	6.15	7.40	8.15	6.99	5	371	W
GLD 261113C00376000	5.25	6.75	4.30	7.45	30	84	W	376.00	GLD 261113P00376000	6.15	8.00	8.65	7.48	0	50	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261120C00371000	8.95	10.45	8.55	13.32	282	254	S	371.00	GLD 261120P00371000	5.70	6.50	7.60	5.62	31	126	S
GLD 261120C00372000	8.95	9.10	9.19	12.72	58	267	S	372.00	GLD 261120P00372000	5.40	7.00	7.50	6.00	136	257	S
GLD 261120C00373000	8.05	9.20	8.72	12.13	86	245	S	373.00	GLD 261120P00373000	6.25	7.75	7.94	6.40	3	321	S
GLD 261120C00374000	7.85	8.05	8.00	11.55	71	313	S	374.00	GLD 261120P00374000	6.30	8.40	8.40	6.81	9	178	S
GLD 261120C00375000	7.35	7.55	7.60	11.00	397	6,754	S	375.00	GLD 261120P00375000	8.00	8.35	8.15	7.24	131	4,945	S
GLD 261120C00376000	6.50	7.60	6.33	10.46	55	366	S	376.00	GLD 261120P00376000	7.15	9.20	8.70	7.69	190	91	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261127C00371000	10.40	11.70	10.32	16.97	22	57	W	371.00	GLD 261127P00371000	6.30	7.40	7.85	5.49	10	46	W
GLD 261127C00372000	9.85	11.05	9.10	16.34	10	83	W	372.00	GLD 261127P00372000	6.90	7.85	8.27	5.82	3	224	W
GLD 261127C00373000	9.30	10.30	9.45	15.71	25	217	W	373.00	GLD 261127P00373000	7.05	8.35	8.30	6.18	167	326	W
GLD 261127C00374000	8.80	9.65	8.00	15.10	32	11	W	374.00	GLD 261127P00374000	7.65	9.05	9.74	6.54	8	24	W
GLD 261127C00375000	8.30	9.25	8.85	14.51	28	180	W	375.00	GLD 261127P00375000	8.15	9.25	9.96	6.92	13	169	W
GLD 261127C00376000	7.55	8.85	6.50	13.93	1	29	W	376.00	GLD 261127P00376000	8.65	9.85	10.50	7.32	2	84	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261204C00371000	11.50	12.60	11.10	21.25	0	12	W	371.00	GLD 261204P00371000	7.25	8.35	10.80	4.99	0	1	W
GLD 261204C00372000	10.85	12.00	10.25	20.57	2	11	W	372.00	GLD 261204P00372000	7.60	8.80	8.94	5.28	1	9	W
GLD 261204C00373000	10.35	11.80	10.56	19.91	9	47	W	373.00	GLD 261204P00373000	8.15	9.25	10.30	5.59	1	10	W
GLD 261204C00374000	9.90	11.65	9.45	19.27	9	51	W	374.00	GLD 261204P00374000	8.60	9.75	10.06	5.90	3	3	W
GLD 261204C00375000	9.25	10.55	8.46	18.63	53	8	W	375.00	GLD 261204P00375000	9.10	10.25	10.47	6.23	3	22	W
GLD 261204C00376000	8.85	10.10	7.80	18.01	18	9	W	376.00	GLD 261204P00376000	9.40	11.90	11.42	6.57	3	2	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261218C00371000	13.60	15.05	13.05	32.05	117	17	S	371.00	GLD 261218P00371000	8.80	9.80	10.90	3.48	26	799	S
GLD 261218C00372000	13.05	14.10	12.25	31.31	30	35	S	372.00	GLD 261218P00372000	9.20	10.25	10.72	3.68	41	245	S
GLD 261218C00373000	12.80	13.20	12.85	30.58	95	180	S	373.00	GLD 261218P00373000	9.60	10.75	11.35	3.88	24	104	S
GLD 261218C00374000	12.20	13.00	12.55	29.86	15	101	S	374.00	GLD 261218P00374000	9.30	11.30	11.55	4.09	29	644	S
GLD 261218C00375000	11.85	12.05	11.75	29.15	107	1,014	S	375.00	GLD 261218P00375000	10.80	11.65	11.21	4.31	564	8,468	S
GLD 261218C00376000	11.00	12.55	10.25	28.45	6	194	S	376.00	GLD 261218P00376000	10.35	12.45	14.75	4.54	0	214	S

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261231C00371000	15.10	16.50	14.95	45.07	106	113	Q	371.00	GLD 261231P00371000	9.90	10.85	11.50	2.06	2	76	Q
GLD 261231C00372000	14.60	15.80	13.12	44.29	11	48	Q	372.00	GLD 261231P00372000	9.35	11.40	11.55	2.17	0	119	Q
GLD 261231C00373000	14.05	15.70	13.40	43.52	2	70	Q	373.00	GLD 261231P00373000	10.30	11.85	12.25	2.29	1	221	Q
GLD 261231C00374000	13.00	15.25	13.33	42.76	0	54	Q	374.00	GLD 261231P00374000	10.35	12.40	14.75	2.42	0	290	Q
GLD 261231C00375000	13.00	14.50	13.50	42.00	29	949	Q	375.00	GLD 261231P00375000	10.80	13.95	13.95	2.55	10	608	Q
GLD 261231C00376000	12.55	14.25	11.25	41.24	4	160	Q	376.00	GLD 261231P00376000	11.60	14.20	15.44	2.69	0	235	Q

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