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   0.171 0.138 238.67 2.35
 
2024-09-13 - Calls 2024-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 0.72 1.86 0.72 0.00 3611 5886  W   237.5 GLD 0.00 0.01 0.01 0.00 7344 1997  W  
GLD 0.00 0.01 0.01 0.00 8393 11274  W   240 GLD 0.56 1.94 1.39 0.00 207 25  W  
 
2024-09-16 - Calls 2024-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 1.96 2.04 2.00 2.05 406 331  S   237 GLD 0.32 0.34 0.33 0.35 1542 285  S  
GLD 1.28 1.35 1.32 1.37 3010 415  S   238 GLD 0.62 0.66 0.63 0.66 2442 1  S  
GLD 0.77 0.82 0.80 0.83 1105 129  S   239 GLD 1.09 1.14 1.13 1.13 557 2  S  
GLD 0.45 0.48 0.47 0.46 776 310  S   240 GLD 1.72 2.06 1.86 1.75 409 7  S  
GLD 0.25 0.26 0.26 0.23 388 365  S   241 GLD 2.20 2.86 2.85 2.52 16 5  S  
 
2024-09-18 - Calls 2024-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.76 2.83 2.81 2.47 107 1384  S   237 GLD 1.04 1.06 1.07 0.65 227 247  S  
GLD 2.17 2.23 2.19 1.82 505 465  S   238 GLD 1.43 1.46 1.46 1.00 1518 41  S  
GLD 1.66 1.71 1.69 1.29 148 345  S   239 GLD 1.92 1.96 1.96 1.47 301 9  S  
GLD 1.25 1.30 1.31 0.87 360 489  S   240 GLD 2.29 2.79 2.61 2.05 104 14  S  
GLD 0.93 0.97 0.99 0.56 294 468  S   241 GLD 3.15 3.55 3.30 2.73 12 0  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.20 3.30 3.25 2.87 2199 5843  S   237 GLD 1.37 1.40 1.41 0.86 197 312  S  
GLD 2.63 2.69 2.69 2.23 2725 2546  S   238 GLD 1.78 1.81 1.83 1.22 1844 128  S  
GLD 2.12 2.17 2.16 1.69 1636 2504  S   239 GLD 2.28 2.31 2.29 1.68 487 158  S  
GLD 1.69 1.73 1.72 1.24 33812 23323  S   240 GLD 2.86 2.92 2.89 2.23 410 3131  S  
GLD 1.33 1.37 1.38 0.88 1423 1719  S   241 GLD 3.30 3.75 3.70 2.86 34 173  S  
 
2024-09-23 - Calls 2024-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.40 3.50 3.45 3.50 116 64  S   237 GLD 1.54 1.56 1.59 1.06 43 158  S  
GLD 2.83 2.89 2.76 2.86 131 30  S   238 GLD 1.96 1.98 2.05 1.42 52 4  S  
GLD 2.32 2.37 2.38 2.29 137 27  S   239 GLD 2.44 2.47 2.49 1.85 115 1  S  
GLD 1.88 1.93 1.93 1.80 100 155  S   240 GLD 3.00 3.10 3.05 2.35 77 18  S  
GLD 1.52 1.56 1.50 1.39 53 37  S   241 GLD 3.30 4.05 9.55 2.94 0 6  S  
 
2024-09-25 - Calls 2024-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.70 3.80 3.81 3.95 4 116  W   237 GLD 1.78 1.84 1.81 1.13 13 39  W  
GLD 3.15 3.25 3.14 3.30 39 159  W   238 GLD 2.21 2.27 2.27 1.48 18 73  W  
GLD 2.65 2.71 2.65 2.71 28 158  W   239 GLD 2.71 2.77 2.75 1.89 33 5  W  
GLD 2.20 2.26 2.26 2.20 258 127  W   240 GLD 3.25 3.35 3.30 2.37 3 1  W  
GLD 1.82 1.88 1.70 1.75 2 60  W   241 GLD 3.50 4.30 6.30 2.92 0 6  W  
 
2024-09-27 - Calls 2024-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.75 3.85 3.75 4.09 143 544  Q   237.5 GLD 2.20 2.24 2.21 1.32 168 127  Q  
GLD 2.97 3.05 3.01 3.16 413 13  Q   239 GLD 2.91 2.96 3.05 1.88 171 1  Q  
GLD 2.52 2.57 2.56 2.62 756 548  Q   240 GLD 3.45 3.55 3.57 2.34 22 17  Q  
GLD 2.12 2.17 2.19 2.15 74 3  Q   241 GLD 3.75 4.50 4.25 2.85 20 0  Q  
 
2024-09-30 - Calls 2024-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.15 4.60 4.40 5.24 102 657  Q   237 GLD 2.12 2.14 2.45 1.16 43 18  Q  
GLD 3.60 3.75 3.65 4.55 270 79  Q   238 GLD 2.55 2.58 2.60 1.46 162 1  Q  
GLD 3.10 3.20 3.15 3.92 181 72  Q   239 GLD 3.00 3.10 3.23 1.81 30 0  Q  
GLD 2.67 2.72 2.72 3.34 579 1817  Q   240 GLD 3.55 3.65 3.50 2.22 1283 72  Q  
GLD 2.27 2.32 2.34 2.81 12 1  Q   241 GLD 3.95 4.55 4.10 2.69 1 0  Q  
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.50 4.60 4.60 6.13 2361 1001  W   237.5 GLD 2.76 2.82 2.88 1.19 90 108  W  
GLD 3.30 3.35 3.30 4.46 342 676  W   240 GLD 3.70 4.40 4.05 1.98 2305 12  W  
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.20 5.30 5.23 8.87 146 300  W   237.5 GLD 3.20 3.30 3.22 0.87 36 0  W  
GLD 3.90 4.00 4.00 6.99 209 488  W   240 GLD 4.30 4.65 4.44 1.42 2 50  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.95 6.25 6.05 12.86 105 37726  S   237 GLD 3.35 3.45 3.44 0.48 292 1113  S  
GLD 5.45 5.60 5.55 12.02 337 8444  S   238 GLD 3.80 3.90 3.89 0.59 231 31  S  
GLD 4.95 5.05 4.98 11.19 788 2628  S   239 GLD 4.30 4.40 4.40 0.72 78 277  S  
GLD 4.45 4.55 4.47 10.39 1338 45324  S   240 GLD 4.70 4.95 4.86 0.87 52 135  S  
GLD 4.05 4.15 4.08 9.61 305 3373  S   241 GLD 5.05 5.75 5.82 1.05 3 75  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.20 6.30 6.30 16.89 86 255  W   237.5 GLD 3.85 3.95 3.95 0.27 3 107  W  
GLD 4.95 5.05 5.05 14.73 9938 648  W   240 GLD 4.95 5.25 5.14 0.45 30 0  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.70 6.85 6.70 22.20 16 101  W   237.5 GLD 4.15 4.25 4.15 0.11 161 31  W  
GLD 5.45 5.55 5.53 20.00 146 27  W   240 GLD 3.65 7.60 5.48 0.19 8 0  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 7.70 8.65 8.20 35.46 390 247  S   237 GLD 4.65 4.75 4.66 0.01 25 198  S  
GLD 7.55 7.70 7.57 34.61 591 780  S   238 GLD 5.10 5.20 5.10 0.01 158 49  S  
GLD 7.05 7.15 7.10 33.75 66 310  S   239 GLD 5.60 5.70 5.65 0.01 124 144  S  
GLD 6.55 6.65 6.65 32.90 436 19209  S   240 GLD 6.10 6.20 6.15 0.02 254 131  S  
GLD 6.10 6.20 6.16 32.05 10 384  S   241 GLD 6.45 6.85 13.25 0.02 0 53  S  


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.