Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GLD SPDR GOLD TRUST ETF   0.170 0.139 166.22 -0.41

 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 1.94 2.02 2.03 1.58 4107 1577  W   165 GLD 0.75 0.78 0.77 0.36 284 2561  W  
GLD 1.66 1.69 1.69 1.24 168 425  W   165.5 GLD 0.93 0.96 0.94 0.52 178 369  W  
GLD 1.37 1.40 1.39 0.95 410 838  W   166 GLD 1.13 1.17 1.18 0.73 177 809  W  
GLD 1.11 1.15 1.15 0.70 282 417  W   166.5 GLD 1.38 1.42 1.38 0.98 108 344  W  
GLD 0.89 0.92 0.92 0.50 544 778  W   167 GLD 1.66 1.70 1.63 1.28 284 913  W  
GLD 0.71 0.74 0.73 0.35 550 668  W   167.5 GLD 1.97 2.05 1.93 1.63 42 164  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.65 2.68 2.66 2.21 105 15332  S   165 GLD 1.43 1.45 1.42 0.98 192 15778  S  
GLD 2.34 2.38 2.37 1.91 60 326  S   165.5 GLD 1.63 1.65 1.64 1.18 20 486  S  
GLD 2.07 2.10 2.08 1.64 130 3954  S   166 GLD 1.85 1.88 1.88 1.41 63 5427  S  
GLD 1.81 1.85 1.84 1.39 37 328  S   166.5 GLD 2.10 2.12 2.12 1.66 56 2645  S  
GLD 1.58 1.61 1.63 1.17 205 2970  S   167 GLD 2.36 2.39 2.40 1.94 59 1783  S  
GLD 1.37 1.40 1.38 0.98 17 228  S   167.5 GLD 2.66 2.68 2.49 2.25 18 539  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.95 2.99 2.96 2.60 82 712  W   165 GLD 1.73 1.76 1.78 1.36 351 378  W  
GLD 2.38 2.42 2.39 2.05 38 258  W   166 GLD 2.17 2.20 2.09 1.80 25 354  W  
GLD 1.90 1.93 2.16 1.57 17 347  W   167 GLD 2.68 2.71 2.72 2.33 2 408  W  
GLD 1.68 1.71 1.76 1.37 37 510  W   167.5 GLD 2.96 3.00 3.05 2.63 0 642  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.25 3.30 3.30 3.04 25 946  Q   165 GLD 2.04 2.06 2.01 1.77 12 1511  Q  
GLD 2.70 2.73 2.74 2.49 92 845  Q   166 GLD 2.48 2.51 2.51 2.22 109 912  Q  
GLD 2.21 2.24 2.23 2.02 187 2906  Q   167 GLD 2.99 3.05 3.05 2.74 63 1444  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.55 3.65 3.60 3.37 16 337  W   165 GLD 2.36 2.38 2.30 2.07 14 85  W  
GLD 3.00 3.10 3.05 2.83 21 247  W   166 GLD 2.80 2.84 2.82 2.53 22 248  W  
GLD 2.54 2.58 2.56 2.35 100 118  W   167 GLD 3.30 3.35 3.37 3.05 6 70  W  
GLD 2.32 2.35 2.46 2.13 2 117  W   167.5 GLD 3.60 3.65 3.60 3.33 0 48  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.80 3.95 4.20 3.67 2 46  W   165 GLD 2.64 2.72 2.64 2.33 7 4  W  
GLD 3.30 3.40 3.35 3.14 2 41  W   166 GLD 3.10 3.20 0.00 2.79 0 0  W  
GLD 2.82 2.89 2.85 2.66 43 31  W   167 GLD 3.60 3.75 3.67 3.31 0 31  W  
GLD 2.60 2.67 2.64 2.43 29 0  W   167.5 GLD 3.85 4.00 5.00 3.59 0 1  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.10 4.15 4.12 3.96 1127 19913  S   165 GLD 2.88 2.91 2.88 2.56 1233 23595  S  
GLD 3.55 3.60 3.60 3.43 119 850  S   166 GLD 3.35 3.40 3.37 3.03 37 438  S  
GLD 3.05 3.15 3.15 2.94 21 535  S   167 GLD 3.85 3.95 3.90 3.54 61 330  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.10 5.20 5.20 4.98 34 473  S   165 GLD 3.90 4.00 3.95 3.30 12 582  S  
GLD 4.60 4.65 4.70 4.45 176 201  S   166 GLD 4.40 4.45 4.43 3.77 9 225  S  
GLD 4.15 4.20 4.17 3.96 90 361  S   167 GLD 4.90 5.00 4.90 4.27 1 886  S  


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


Data Provided by HistoricalOptionData.com
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.