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   0.151 0.156 173.98 0.15

 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 1.93 1.98 2.03 1.76 109 209  W   172.5 GLD 0.44 0.46 0.41 0.26 192 496  W  
GLD 1.58 1.63 1.62 1.40 1240 322  W   173 GLD 0.58 0.60 0.58 0.39 3385 3259  W  
GLD 1.26 1.31 1.31 1.07 259 408  W   173.5 GLD 0.76 0.79 0.75 0.57 1599 865  W  
GLD 0.99 1.02 1.01 0.80 1491 4132  W   174 GLD 0.99 1.02 0.98 0.80 3649 1448  W  
GLD 0.75 0.78 0.82 0.58 1752 429  W   174.5 GLD 1.24 1.28 1.25 1.07 1406 913  W  
GLD 0.56 0.59 0.58 0.40 1881 1140  W   175 GLD 1.54 1.59 1.55 1.40 2254 1089  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.75 2.81 2.79 2.83 40 61  S   172.5 GLD 1.10 1.13 1.08 0.89 90 2764  S  
GLD 2.43 2.49 2.46 2.50 229 807  S   173 GLD 1.29 1.32 1.27 1.07 84 2717  S  
GLD 2.14 2.19 2.15 2.20 99 89  S   173.5 GLD 1.50 1.52 1.45 1.26 107 1332  S  
GLD 1.86 1.89 1.90 1.92 2143 2933  S   174 GLD 1.72 1.75 1.71 1.48 1280 6344  S  
GLD 1.61 1.64 1.67 1.67 61 563  S   174.5 GLD 1.98 2.01 1.96 1.73 120 509  S  
GLD 1.39 1.41 1.41 1.43 2028 7544  S   175 GLD 2.23 2.29 2.25 1.99 499 3509  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.15 3.25 3.17 3.99 158 94  W   172.5 GLD 1.41 1.45 1.41 1.08 163 79  W  
GLD 2.86 2.92 2.85 3.66 19 238  W   173 GLD 1.61 1.64 1.60 1.24 29 425  W  
GLD 2.57 2.63 2.64 3.34 61 403  W   173.5 GLD 1.82 1.85 1.75 1.42 23 146  W  
GLD 2.29 2.32 2.31 3.03 62 331  W   174 GLD 2.05 2.08 2.09 1.61 620 265  W  
GLD 2.04 2.07 2.22 2.75 9 176  W   174.5 GLD 2.30 2.34 2.29 1.82 135 260  W  
GLD 1.81 1.84 1.78 2.48 90 315  W   175 GLD 2.55 2.61 2.59 2.05 7 484  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.55 3.65 3.35 5.45 0 19  W   172.5 GLD 1.68 1.72 1.67 1.03 11 132  W  
GLD 3.25 3.35 3.35 5.09 5 67  W   173 GLD 1.88 1.92 1.90 1.16 94 156  W  
GLD 2.97 3.05 3.33 4.75 2 26  W   173.5 GLD 2.09 2.14 1.91 1.31 21 284  W  
GLD 2.70 2.73 2.84 4.41 134 159  W   174 GLD 2.32 2.37 2.31 1.47 49 179  W  
GLD 2.45 2.48 2.48 4.10 61 229  W   174.5 GLD 2.57 2.62 2.46 1.64 28 395  W  
GLD 2.21 2.24 2.28 3.79 84 162  W   175 GLD 2.84 2.89 2.81 1.83 16 215  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.00 4.10 4.10 7.29 37 2  W   172.5 GLD 1.99 2.04 2.03 0.84 1 14  W  
GLD 3.70 3.80 3.55 6.91 0 42  W   173 GLD 2.19 2.24 2.10 0.95 31 130  W  
GLD 3.40 3.50 3.40 6.54 1 21  W   173.5 GLD 2.41 2.45 2.33 1.06 7 27  W  
GLD 3.10 3.20 3.20 6.18 35 64  W   174 GLD 2.64 2.69 2.70 1.18 11 96  W  
GLD 2.88 2.93 3.05 5.83 6 97  W   174.5 GLD 2.89 2.93 2.81 1.32 63 14  W  
GLD 2.64 2.68 2.90 5.48 15 27  W   175 GLD 3.15 3.20 3.11 1.46 99 137  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.10 4.20 4.06 9.19 69 2013  S   173 GLD 2.47 2.50 2.48 0.68 142 897  S  
GLD 3.55 3.65 3.59 8.41 391 19170  S   174 GLD 2.92 2.95 2.92 0.85 437 6618  S  
GLD 3.05 3.10 3.10 7.65 493 24790  S   175 GLD 3.40 3.50 3.40 1.05 239 14234  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.70 4.90 4.52 12.39 0 1  W   172.5 GLD 2.49 2.52 2.52 0.39 5 103  W  
GLD 4.40 4.60 4.21 11.97 0 1  W   173 GLD 2.69 2.72 2.82 0.44 0 306  W  
GLD 4.10 4.30 4.20 11.55 0 1  W   173.5 GLD 2.91 2.94 3.01 0.49 2 15  W  
GLD 3.85 4.05 4.25 11.14 2 59  W   174 GLD 3.10 3.20 3.00 0.55 15 19  W  
GLD 3.60 3.70 3.88 10.74 8 3  W   174.5 GLD 3.35 3.45 3.28 0.61 66 0  W  
GLD 3.35 3.45 3.90 10.34 25 277  W   175 GLD 3.65 3.70 3.10 0.68 2 9  W  
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.75 4.85 4.58 15.26 1 823  Q   173 GLD 2.87 2.90 2.70 0.25 165 3184  Q  
GLD 4.20 4.30 4.25 14.40 278 315  Q   174 GLD 3.30 3.35 3.30 0.32 97 2339  Q  
GLD 3.70 3.75 3.75 13.56 273 2740  Q   175 GLD 3.80 3.90 3.85 0.40 108 864  Q  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.70 5.80 5.80 27.83 46 112  S   173 GLD 3.35 3.45 3.35 0.02 92 1631  S  
GLD 5.15 5.25 5.20 26.99 136 333  S   174 GLD 3.80 3.90 3.90 0.03 208 592  S  
GLD 4.60 4.70 4.70 26.15 181 762  S   175 GLD 4.30 4.40 4.35 0.03 310 1168  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.