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   0.179 0.114 220.34 220.34
 
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 5.35 5.50 5.35 0.00 583 7430  S   215 GLD 0.06 0.08 0.06 0.00 3696 10990  S  
GLD 3.00 3.15 3.07 0.00 459 6647  S   217.5 GLD 0.20 0.23 0.21 0.00 3797 3338  S  
GLD 1.11 1.15 1.13 0.00 5345 14492  S   220 GLD 0.75 0.81 0.79 0.00 5363 8138  S  
GLD 0.22 0.24 0.24 0.00 6035 8873  S   222.5 GLD 2.33 2.42 2.37 0.00 128 1812  S  
GLD 0.04 0.05 0.04 0.00 3490 10978  S   225 GLD 4.60 4.80 4.70 0.00 137 829  S  
GLD 0.01 0.02 0.03 0.00 1217 4072  S   227.5 GLD 7.10 7.25 7.70 0.00 8 3  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 2.19 2.23 2.21 1.47 1465 1615  W   220 GLD 1.75 1.79 1.78 0.91 2637 928  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 6.15 6.30 6.22 5.83 255 1878  W   215 GLD 0.63 0.66 0.64 0.07 2067 3359  W  
GLD 4.20 4.35 4.24 3.58 87 2711  W   217.5 GLD 1.17 1.20 1.17 0.32 899 1676  W  
GLD 2.65 2.71 2.69 1.80 539 3265  W   220 GLD 2.10 2.15 2.11 1.03 2035 3746  W  
GLD 1.56 1.60 1.56 0.70 1410 2921  W   222.5 GLD 3.45 3.60 3.50 2.42 109 1400  W  
GLD 0.88 0.91 0.89 0.20 1573 3466  W   225 GLD 5.30 5.45 5.10 4.42 408 283  W  
GLD 0.49 0.52 0.50 0.04 3670 2203  W   227.5 GLD 7.40 7.60 7.35 6.75 2 7  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 3.25 3.35 3.29 2.72 520 575  W   220 GLD 2.62 2.66 2.61 1.12 2112 861  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 6.85 7.00 6.90 7.18 30 970  W   215 GLD 1.13 1.15 1.14 0.16 2249 1423  W  
GLD 5.05 5.20 5.30 5.00 22 594  W   217.5 GLD 1.84 1.88 1.85 0.46 382 899  W  
GLD 3.60 3.70 3.63 3.15 454 1932  W   220 GLD 2.88 2.93 2.89 1.09 1257 699  W  
GLD 2.51 2.56 2.53 1.76 1147 1152  W   222.5 GLD 4.20 4.35 4.25 2.18 26 356  W  
GLD 1.70 1.74 1.72 0.85 567 2143  W   225 GLD 5.90 6.05 5.75 3.75 60 508  W  
GLD 1.14 1.17 1.17 0.35 136 871  W   227.5 GLD 7.85 8.05 7.60 5.74 9 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 7.30 7.45 7.49 9.26 14 530  W   215 GLD 1.40 1.44 1.40 0.16 100 910  W  
GLD 5.60 5.75 6.10 7.03 39 511  W   217.5 GLD 2.18 2.21 2.16 0.39 77 583  W  
GLD 4.15 4.30 4.24 5.04 125 961  W   220 GLD 3.25 3.30 3.11 0.85 53 409  W  
GLD 3.05 3.15 3.08 3.36 569 1119  W   222.5 GLD 4.60 4.70 4.60 1.63 19 405  W  
GLD 2.20 2.24 2.22 2.06 301 1112  W   225 GLD 6.20 6.40 6.30 2.78 2 36  W  
GLD 1.57 1.60 1.59 1.15 98 717  W   227.5 GLD 8.10 8.30 9.25 4.33 0 3  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 7.80 7.95 7.90 12.08 1636 20569  S   215 GLD 1.69 1.73 1.72 0.10 1531 10140  S  
GLD 4.75 4.85 4.80 7.66 607 29856  S   220 GLD 3.60 3.70 3.63 0.52 528 5672  S  
GLD 2.70 2.76 2.71 4.05 821 20190  S   225 GLD 6.55 6.70 6.70 1.76 64 1305  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 8.25 8.45 7.85 15.67 5 822  W   215 GLD 1.92 1.98 1.94 0.05 67 1726  W  
GLD 6.60 6.80 6.84 13.36 19 741  W   217.5 GLD 2.78 2.84 2.66 0.12 7 1024  W  
GLD 5.25 5.35 5.20 11.12 57 1130  W   220 GLD 3.85 4.00 3.75 0.26 8 356  W  
GLD 4.05 4.20 4.28 8.99 21 206  W   222.5 GLD 5.20 5.35 5.65 0.51 1 46  W  
GLD 3.15 3.25 3.25 7.03 86 755  W   225 GLD 6.80 6.95 6.65 0.93 0 690  W  
GLD 2.43 2.49 2.58 5.29 29 304  W   227.5 GLD 8.60 8.80 11.95 1.56 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 8.60 8.75 8.71 20.01 26 197  W   215 GLD 2.11 2.17 2.14 0.02 96 602  W  
GLD 6.95 7.15 6.80 17.70 1 331  W   217.5 GLD 2.98 3.05 3.00 0.04 10 142  W  
GLD 5.60 5.75 5.69 15.43 88 244  W   220 GLD 4.10 4.20 4.14 0.10 12 118  W  
GLD 4.45 4.55 4.50 13.21 35 73  W   222.5 GLD 5.45 5.55 5.44 0.20 3 241  W  
GLD 3.50 3.60 3.72 11.06 44 336  W   225 GLD 7.00 7.20 6.69 0.39 2 174  W  
GLD 2.75 2.84 2.89 9.04 29 110  W   227.5 GLD 8.80 9.00 11.35 0.70 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 9.85 9.90 9.82 36.91 161 18259  S   215 GLD 2.72 2.78 2.75 0.00 149 5959  S  
GLD 6.85 7.00 6.90 32.64 641 17016  S   220 GLD 4.80 4.90 4.90 0.00 681 2401  S  
GLD 4.70 4.80 4.74 28.38 328 9145  S   225 GLD 7.65 7.80 7.71 0.01 87 829  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 10.15 10.30 10.35 43.61 6 1533  Q   215 GLD 2.89 2.94 2.87 0.00 1017 1340  Q  
GLD 7.25 7.35 7.39 39.50 250 5235  Q   220 GLD 4.95 5.05 5.00 0.00 23 1426  Q  
GLD 5.00 5.15 5.10 35.39 63 2795  Q   225 GLD 7.80 7.95 7.70 0.00 8 321  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.