GLD Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

368.57

Change

-4.94

Open

368.80

Previous

373.51

High

369.94

Low

366.97

Bid

-

Ask

-

Volume

8,816,911

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.201

Hist Vol

0.248

Opt Volume

336,385

Open Int

5,145,859

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

Expires Oct 29, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261029C00366000	2.36	2.89	2.52	0.00	205	69	W	366.00	GLD 261029P00366000	0.00	0.03	0.02	0.00	2,685	219	W
GLD 261029C00367000	1.63	1.78	1.53	0.00	1,832	160	W	367.00	GLD 261029P00367000	0.01	0.02	0.01	0.00	3,270	511	W
GLD 261029C00368000	0.63	0.76	0.82	0.00	5,277	124	W	368.00	GLD 261029P00368000	0.00	0.03	0.02	0.00	3,942	347	W
GLD 261029C00369000	0.03	0.07	0.07	0.00	12,224	122	W	369.00	GLD 261029P00369000	0.29	0.43	0.39	0.00	1,944	223	W
GLD 261029C00370000	0.00	0.01	0.01	0.00	4,983	160	W	370.00	GLD 261029P00370000	1.02	1.47	1.54	0.00	333	217	W
GLD 261029C00371000	0.00	0.01	0.01	0.00	4,434	314	W	371.00	GLD 261029P00371000	2.10	3.25	2.66	0.00	168	226	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 261030C00366000	3.35	3.45	3.27	0.00	79	260	W	366.00	GLD 261030P00366000	0.58	0.63	0.63	0.00	648	1,640	W
GLD 261030C00367000	2.61	2.69	2.58	0.00	402	217	W	367.00	GLD 261030P00367000	0.81	0.87	0.84	0.00	975	2,137	W
GLD 261030C00368000	1.94	2.00	2.00	0.00	893	186	W	368.00	GLD 261030P00368000	1.14	1.21	1.17	0.00	1,086	3,751	W
GLD 261030C00369000	1.38	1.46	1.43	0.00	839	520	W	369.00	GLD 261030P00369000	1.59	1.65	1.69	0.00	673	706	W
GLD 261030C00370000	0.96	1.02	1.00	0.00	2,115	1,135	W	370.00	GLD 261030P00370000	2.16	2.23	2.30	0.00	737	3,133	W
GLD 261030C00371000	0.65	0.70	0.68	0.00	1,080	420	W	371.00	GLD 261030P00371000	2.83	2.91	3.00	0.00	181	565	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 261102C00355000	13.40	14.15	13.56	13.82	2	1	S	355.00	GLD 261102P00355000	0.13	0.18	0.19	0.15	77	284	S
GLD 261102C00360000	8.75	9.35	8.75	9.27	11	93	S	360.00	GLD 261102P00360000	0.32	0.36	0.35	0.61	317	324	S
GLD 261102C00365000	4.75	5.05	4.85	5.44	19	265	S	365.00	GLD 261102P00365000	1.00	1.03	1.06	1.77	615	931	S
GLD 261102C00369000	2.25	2.32	2.18	3.14	273	141	S	369.00	GLD 261102P00369000	2.39	2.48	2.60	3.47	157	83	S
GLD 261102C00370000	1.77	1.84	1.75	2.68	429	96	S	370.00	GLD 261102P00370000	2.85	3.10	3.33	4.01	41	123	S
GLD 261102C00371000	1.38	1.44	1.39	2.27	227	96	S	371.00	GLD 261102P00371000	3.40	3.60	3.95	4.61	4	75	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 261103C00366000	4.40	4.80	4.01	5.32	20	436	S	366.00	GLD 261103P00366000	1.69	1.77	1.88	2.58	53	457	S
GLD 261103C00367000	3.80	4.10	3.85	4.73	13	76	S	367.00	GLD 261103P00367000	1.98	2.25	2.61	2.99	70	20	S
GLD 261103C00368000	3.25	3.50	3.30	4.19	67	126	S	368.00	GLD 261103P00368000	2.38	2.71	2.93	3.45	185	246	S
GLD 261103C00369000	2.67	2.92	2.73	3.68	32	109	S	369.00	GLD 261103P00369000	2.83	3.20	3.95	3.94	147	122	S
GLD 261103C00370000	2.19	2.41	2.25	3.22	187	41	S	370.00	GLD 261103P00370000	3.30	3.70	4.50	4.48	54	49	S
GLD 261103C00371000	1.78	2.00	1.80	2.80	216	63	S	371.00	GLD 261103P00371000	3.85	4.30	5.20	5.06	3	70	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 261104C00366000	5.10	5.50	4.95	5.81	14	23	W	366.00	GLD 261104P00366000	2.37	2.55	3.17	2.98	82	28	W
GLD 261104C00367000	4.60	4.90	4.65	5.23	12	30	W	367.00	GLD 261104P00367000	2.72	2.93	3.80	3.39	109	16	W
GLD 261104C00368000	3.90	4.30	3.80	4.69	24	18	W	368.00	GLD 261104P00368000	3.10	3.35	3.50	3.85	144	26	W
GLD 261104C00369000	3.50	3.75	3.50	4.18	32	9	W	369.00	GLD 261104P00369000	3.55	3.85	4.59	4.34	3	24	W
GLD 261104C00370000	2.91	3.25	3.04	3.71	106	11	W	370.00	GLD 261104P00370000	4.05	4.35	4.37	4.87	2	32	W
GLD 261104C00371000	2.47	2.77	2.57	3.28	94	86	W	371.00	GLD 261104P00371000	4.65	4.90	5.39	5.44	4	29	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 261105C00366000	5.45	5.85	5.08	6.27	8	26	W	366.00	GLD 261105P00366000	2.67	2.88	3.32	3.32	108	24	W
GLD 261105C00367000	4.85	5.25	4.55	5.70	19	25	W	367.00	GLD 261105P00367000	3.05	3.30	3.64	3.74	109	15	W
GLD 261105C00368000	4.30	4.65	4.05	5.15	22	26	W	368.00	GLD 261105P00368000	3.45	3.70	4.09	4.20	107	0	W
GLD 261105C00369000	3.95	4.10	3.90	4.64	478	44	W	369.00	GLD 261105P00369000	3.90	4.20	4.70	4.69	11	14	W
GLD 261105C00370000	3.25	3.60	3.40	4.17	286	205	W	370.00	GLD 261105P00370000	4.40	4.70	4.54	5.21	2	320	W
GLD 261105C00371000	2.84	3.15	3.00	3.73	31	14	W	371.00	GLD 261105P00371000	4.95	5.25	4.90	5.77	0	13	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 261106C00366000	6.25	6.35	6.10	6.72	57	192	W	366.00	GLD 261106P00366000	3.15	3.50	3.85	3.62	35	176	W
GLD 261106C00367000	5.65	5.80	5.65	6.14	117	160	W	367.00	GLD 261106P00367000	3.50	3.90	3.70	4.05	146	279	W
GLD 261106C00368000	5.10	5.20	5.00	5.60	111	173	W	368.00	GLD 261106P00368000	4.00	4.10	4.11	4.50	642	400	W
GLD 261106C00369000	4.55	4.65	4.50	5.09	126	145	W	369.00	GLD 261106P00369000	4.40	4.55	4.55	4.99	27	319	W
GLD 261106C00370000	4.00	4.15	4.10	4.61	865	430	W	370.00	GLD 261106P00370000	4.90	5.30	5.35	5.51	80	573	W
GLD 261106C00371000	3.50	3.75	3.21	4.16	78	131	W	371.00	GLD 261106P00371000	5.40	5.85	6.49	6.06	45	178	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	355.00	GLD 261109P00355000	0.96	1.13	1.19	1.26	51	14	S
GLD 261109C00360000	10.55	11.10	9.93	11.95	5	26	S	360.00	GLD 261109P00360000	1.76	1.95	1.93	2.33	21	98	S
GLD 261109C00365000	7.05	7.50	6.50	8.58	16	33	S	365.00	GLD 261109P00365000	3.05	3.30	3.32	3.95	30	49	S
GLD 261109C00370000	4.35	4.55	4.34	5.85	38	302	S	370.00	GLD 261109P00370000	5.20	5.50	6.02	6.21	9	32	S
GLD 261109C00375000	2.32	2.56	2.33	3.77	33	155	S	375.00	GLD 261109P00375000	8.30	9.45	8.62	9.11	1	25	S
GLD 261109C00380000	1.16	1.32	1.21	2.28	74	229	S	380.00	GLD 261109P00380000	11.95	13.60	10.39	12.61	0	18	S

Expires Nov 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	366.00	GLD 261110P00366000	3.85	4.25	4.45	4.54	4	0	S
GLD 261110C00367000	6.45	6.75	6.25	7.83	1	0	S	367.00	GLD 261110P00367000	4.25	4.65	5.20	4.97	14	0	S
—	—	—	—	—	—	—	—	368.00	GLD 261110P00368000	4.70	5.10	5.19	5.41	11	12	S
GLD 261110C00369000	5.35	5.60	5.16	6.75	114	1	S	369.00	GLD 261110P00369000	5.20	5.30	5.49	5.89	13	7	S
GLD 261110C00370000	4.85	5.10	4.40	6.25	23	19	S	370.00	GLD 261110P00370000	5.65	6.05	5.47	6.38	0	4	S
GLD 261110C00371000	4.35	4.60	6.45	5.78	0	6	S	371.00	GLD 261110P00371000	6.20	6.60	6.51	6.91	1	16	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 261111C00366000	7.30	7.60	9.15	8.82	0	1	W	366.00	GLD 261111P00366000	4.10	4.50	4.30	4.71	10	12	W
—	—	—	—	—	—	—	—	367.00	GLD 261111P00367000	4.55	4.90	5.37	5.13	2	2	W
GLD 261111C00368000	6.15	6.45	6.85	7.69	12	21	W	368.00	GLD 261111P00368000	5.00	5.25	6.00	5.58	26	18	W
GLD 261111C00369000	5.60	5.90	6.10	7.16	4	16	W	369.00	GLD 261111P00369000	5.40	5.70	4.10	6.05	0	14	W
GLD 261111C00370000	5.10	5.40	5.00	6.66	39	5	W	370.00	GLD 261111P00370000	5.95	6.30	6.27	6.54	1	42	W
GLD 261111C00371000	4.65	5.00	6.70	6.18	0	7	W	371.00	GLD 261111P00371000	6.45	6.85	4.90	7.05	0	4	W

Expires Nov 12, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	366.00	GLD 261112P00366000	4.35	4.85	4.77	4.86	4	0	W
GLD 261112C00367000	6.95	7.30	7.00	8.65	22	0	W	367.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	368.00	GLD 261112P00368000	5.15	5.70	6.00	5.72	29	0	W
GLD 261112C00369000	5.85	6.15	5.99	7.57	1	0	W	369.00	GLD 261112P00369000	5.60	6.15	6.50	6.19	11	0	W
GLD 261112C00370000	5.35	5.65	5.15	7.06	6	0	W	370.00	GLD 261112P00370000	6.10	6.45	6.80	6.67	1	0	W
—	—	—	—	—	—	—	—	372.00	GLD 261112P00372000	7.20	7.55	7.58	7.71	2	0	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261113C00366000	7.90	8.15	7.30	9.65	8	29	W	366.00	GLD 261113P00366000	4.60	4.95	4.80	5.00	21	102	W
GLD 261113C00367000	7.30	7.55	7.10	9.07	37	51	W	367.00	GLD 261113P00367000	5.00	5.35	5.65	5.41	2	155	W
GLD 261113C00368000	6.75	7.00	6.78	8.51	10	140	W	368.00	GLD 261113P00368000	5.45	5.65	5.70	5.85	1	242	W
GLD 261113C00369000	6.20	6.45	6.20	7.98	35	111	W	369.00	GLD 261113P00369000	5.95	6.00	6.25	6.31	133	93	W
GLD 261113C00370000	5.75	5.90	5.73	7.46	323	403	W	370.00	GLD 261113P00370000	6.40	6.65	7.46	6.79	60	639	W
GLD 261113C00371000	5.20	5.45	4.88	6.97	34	21	W	371.00	GLD 261113P00371000	6.90	7.30	6.00	7.29	0	94	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 261120C00366000	9.15	9.50	8.65	12.74	7	348	S	366.00	GLD 261120P00366000	5.65	5.90	6.00	5.50	31	418	S
GLD 261120C00367000	8.55	8.90	8.20	12.14	4	239	S	367.00	GLD 261120P00367000	6.05	6.30	6.42	5.88	71	363	S
GLD 261120C00368000	8.00	8.35	8.12	11.55	139	131	S	368.00	GLD 261120P00368000	6.50	6.75	6.80	6.29	47	389	S
GLD 261120C00369000	7.50	7.80	7.43	10.98	73	325	S	369.00	GLD 261120P00369000	6.95	7.20	7.35	6.71	54	345	S
GLD 261120C00370000	7.10	7.25	7.10	10.43	1,405	1,701	S	370.00	GLD 261120P00370000	7.50	7.65	7.60	7.14	2,886	10,026	S
GLD 261120C00371000	6.45	6.80	6.50	9.90	53	384	S	371.00	GLD 261120P00371000	7.95	8.20	8.26	7.60	7	147	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 261127C00366000	10.20	10.55	10.09	16.27	10	38	W	366.00	GLD 261127P00366000	6.45	6.65	6.85	5.44	4	64	W
GLD 261127C00367000	9.60	9.95	9.70	15.64	1	61	W	367.00	GLD 261127P00367000	6.85	7.10	7.29	5.78	1	117	W
GLD 261127C00368000	9.20	9.40	8.80	15.02	34	201	W	368.00	GLD 261127P00368000	7.30	7.55	7.80	6.14	12	180	W
GLD 261127C00369000	8.50	8.85	8.10	14.41	31	46	W	369.00	GLD 261127P00369000	7.70	8.00	8.28	6.51	10	24	W
GLD 261127C00370000	8.00	8.35	7.69	13.82	157	292	W	370.00	GLD 261127P00370000	8.25	8.50	9.32	6.90	58	344	W
GLD 261127C00371000	7.50	7.85	7.10	13.25	12	63	W	371.00	GLD 261127P00371000	8.75	9.00	9.32	7.30	1	50	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 261204C00366000	11.55	11.75	11.30	20.40	4	2	W	366.00	GLD 261204P00366000	7.40	7.60	7.55	5.00	3	8	W
GLD 261204C00367000	10.95	11.20	10.91	19.73	2	15	W	367.00	GLD 261204P00367000	7.80	8.15	8.50	5.30	18	12	W
GLD 261204C00368000	10.40	10.65	10.10	19.07	3	8	W	368.00	GLD 261204P00368000	8.30	8.50	8.77	5.61	0	13	W
GLD 261204C00369000	9.90	10.10	9.86	18.43	1	91	W	369.00	GLD 261204P00369000	8.75	9.10	9.25	5.93	10	7	W
GLD 261204C00370000	9.35	9.60	9.14	17.80	17	101	W	370.00	GLD 261204P00370000	9.25	9.55	9.05	6.26	2	29	W
GLD 261204C00371000	8.90	9.10	8.42	17.18	4	11	W	371.00	GLD 261204P00371000	9.75	10.10	10.80	6.61	0	1	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	366.00	GLD 261211P00366000	8.25	8.65	8.85	4.33	12	0	W
—	—	—	—	—	—	—	—	367.00	GLD 261211P00367000	8.70	9.05	9.30	4.58	12	0	W
GLD 261211C00368000	11.45	11.90	12.20	23.83	0	0	W	368.00	GLD 261211P00368000	9.15	9.50	9.75	4.84	6	0	W
GLD 261211C00369000	11.00	11.40	10.73	23.15	4	0	W	369.00	GLD 261211P00369000	9.60	10.00	9.90	5.10	76	0	W
GLD 261211C00370000	10.40	10.85	10.35	22.48	5	0	W	370.00	GLD 261211P00370000	10.10	10.50	10.98	5.38	36	0	W
GLD 261211C00371000	9.95	10.35	10.00	21.82	1	0	W	371.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GLD 261218C00366000	13.65	13.95	14.20	30.84	7	12	S	366.00	GLD 261218P00366000	9.00	9.25	9.00	3.55	1	254	S
GLD 261218C00367000	13.10	13.45	13.14	30.10	59	176	S	367.00	GLD 261218P00367000	9.45	9.65	9.98	3.75	131	105	S
GLD 261218C00368000	12.55	12.90	12.35	29.38	6	114	S	368.00	GLD 261218P00368000	9.90	10.15	10.48	3.96	13	354	S
GLD 261218C00369000	12.10	12.30	12.10	28.67	63	62	S	369.00	GLD 261218P00369000	10.40	10.60	10.73	4.17	23	5,150	S
GLD 261218C00370000	11.65	11.75	11.60	27.96	1,398	2,003	S	370.00	GLD 261218P00370000	10.90	11.10	11.20	4.40	134	6,575	S
GLD 261218C00371000	11.05	11.30	11.10	27.26	43	129	S	371.00	GLD 261218P00371000	11.35	11.60	11.57	4.64	38	775	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 261231C00366000	15.25	15.45	16.48	43.46	0	56	Q	366.00	GLD 261231P00366000	10.05	10.30	10.47	2.13	12	74	Q
GLD 261231C00367000	14.70	14.90	14.30	42.69	4	89	Q	367.00	GLD 261231P00367000	10.50	10.75	11.50	2.25	0	390	Q
GLD 261231C00368000	14.15	14.35	13.70	41.92	35	74	Q	368.00	GLD 261231P00368000	10.90	11.15	11.30	2.38	33	480	Q
GLD 261231C00369000	13.60	13.80	13.70	41.16	11	81	Q	369.00	GLD 261231P00369000	11.40	11.70	10.37	2.51	0	240	Q
GLD 261231C00370000	13.10	13.30	12.70	40.40	8	486	Q	370.00	GLD 261231P00370000	11.85	12.20	12.25	2.64	2	684	Q
GLD 261231C00371000	12.60	12.80	13.10	39.65	40	193	Q	371.00	GLD 261231P00371000	12.40	12.70	11.50	2.79	0	76	Q

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