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   0.124 0.170 163.26 -1.23

 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 1.17 1.35 1.29 0.00 360 961  W   162 GLD 0.00 0.01 0.02 0.00 1676 1133  W  
GLD 0.65 0.85 0.81 0.00 434 880  W   162.5 GLD 0.00 0.01 0.02 0.00 750 300  W  
GLD 0.09 0.37 0.28 0.00 1612 2095  W   163 GLD 0.00 0.01 0.01 0.00 3242 559  W  
GLD 0.00 0.02 0.01 0.00 3680 611  W   163.5 GLD 0.22 0.30 0.19 0.00 891 443  W  
GLD 0.00 0.01 0.01 0.00 3218 1816  W   164 GLD 0.00 1.08 0.65 0.00 389 436  W  
GLD 0.00 0.01 0.02 0.00 1097 663  W   164.5 GLD 1.15 1.35 1.17 0.00 321 285  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 1.85 1.92 1.93 2.14 610 5366  S   162 GLD 0.62 0.66 0.59 0.87 289 4446  S  
GLD 1.51 1.57 1.56 1.83 239 402  S   162.5 GLD 0.78 0.82 0.78 1.07 887 752  S  
GLD 1.22 1.26 1.27 1.56 1958 9614  S   163 GLD 0.98 1.00 0.97 1.29 3491 3846  S  
GLD 0.96 1.01 0.97 1.31 1183 620  S   163.5 GLD 1.21 1.26 1.22 1.54 505 665  S  
GLD 0.75 0.78 0.79 1.09 2285 3386  S   164 GLD 1.49 1.54 1.47 1.82 647 1217  S  
GLD 0.58 0.61 0.61 0.89 502 677  S   164.5 GLD 1.82 1.88 1.89 2.13 75 426  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.28 2.32 2.24 2.78 72 1402  W   162 GLD 1.02 1.07 1.01 1.51 150 513  W  
GLD 1.95 2.01 1.99 2.50 74 297  W   162.5 GLD 1.21 1.26 1.13 1.72 110 115  W  
GLD 1.66 1.72 1.70 2.23 128 397  W   163 GLD 1.42 1.48 1.41 1.96 96 133  W  
GLD 1.41 1.47 1.43 1.98 74 422  W   163.5 GLD 1.67 1.73 1.66 2.21 92 113  W  
GLD 1.19 1.24 1.22 1.75 56 350  W   164 GLD 1.94 2.00 1.99 2.48 135 60  W  
GLD 1.00 1.04 1.00 1.54 156 175  W   164.5 GLD 2.24 2.31 2.08 2.77 10 61  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.66 2.72 2.73 3.28 164 513  W   162 GLD 1.42 1.47 1.42 1.99 5 134  W  
GLD 2.36 2.42 2.43 3.01 56 363  W   162.5 GLD 1.62 1.67 1.65 2.21 20 114  W  
GLD 2.08 2.14 2.15 2.74 50 345  W   163 GLD 1.85 1.90 1.88 2.45 49 64  W  
GLD 1.84 1.89 1.83 2.50 12 137  W   163.5 GLD 2.09 2.15 2.08 2.70 34 28  W  
GLD 1.61 1.66 1.62 2.26 28 167  W   164 GLD 2.36 2.42 2.67 2.97 90 197  W  
GLD 1.41 1.45 1.44 2.05 41 90  W   164.5 GLD 2.65 2.72 2.62 3.25 10 33  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.95 3.05 2.95 3.71 3 75  W   162 GLD 1.73 1.78 1.76 2.39 43 79  W  
GLD 2.66 2.74 2.70 3.44 30 40  W   162.5 GLD 1.94 1.99 1.79 2.61 23 21  W  
GLD 2.39 2.46 2.43 3.18 29 185  W   163 GLD 2.16 2.22 2.17 2.85 22 45  W  
GLD 2.15 2.21 2.16 2.93 124 48  W   163.5 GLD 2.41 2.47 2.42 3.11 4 13  W  
GLD 1.92 1.98 1.90 2.70 5 193  W   164 GLD 2.68 2.74 2.71 3.37 21 13  W  
GLD 1.71 1.76 1.71 2.47 4 27  W   164.5 GLD 2.96 3.05 5.20 3.65 0 11  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.20 3.35 3.01 4.09 1 2  W   162 GLD 2.02 2.07 1.89 2.73 9 37  W  
GLD 2.95 3.05 2.64 3.82 1 9  W   162.5 GLD 2.23 2.28 2.08 2.96 1 12  W  
GLD 2.68 2.75 2.70 3.56 12 6  W   163 GLD 2.46 2.52 2.62 3.20 7 56  W  
GLD 2.44 2.50 2.55 3.32 6 12  W   163.5 GLD 2.71 2.76 2.64 3.46 1 0  W  
GLD 2.21 2.26 2.24 3.08 6 21  W   164 GLD 2.97 3.05 2.79 3.72 10 18  W  
GLD 1.99 2.05 2.63 2.86 0 17  W   164.5 GLD 3.25 3.35 3.60 4.00 1 1  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.50 3.60 3.50 4.44 59 2916  S   162 GLD 2.29 2.33 2.32 3.04 143 744  S  
GLD 2.95 3.05 3.02 3.92 137 1138  S   163 GLD 2.73 2.78 2.74 3.51 342 780  S  
GLD 2.47 2.52 2.47 3.43 233 4218  S   164 GLD 3.25 3.30 3.15 4.03 1 261  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.70 3.85 0.00 4.77 0 0  W   162 GLD 2.53 2.61 2.84 3.32 7 0  W  
GLD 3.45 3.60 0.00 4.51 0 0  W   162.5 GLD 2.75 2.84 0.00 3.55 0 0  W  
GLD 3.15 3.30 0.00 4.25 0 0  W   163 GLD 2.98 3.10 2.90 3.79 7 0  W  
GLD 2.94 3.05 3.10 4.00 1 0  W   163.5 GLD 3.20 3.35 3.14 4.04 1 0  W  
GLD 2.71 2.81 2.75 3.76 4 1  W   164 GLD 3.45 3.60 3.10 4.30 0 2  W  
GLD 2.50 2.59 2.47 3.53 1 7  W   164.5 GLD 3.75 3.90 3.19 4.58 0 1  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.45 4.55 4.53 5.67 110 2267  S   162 GLD 3.25 3.35 3.35 4.01 84 4498  S  
GLD 3.90 4.00 3.97 5.15 211 6774  S   163 GLD 3.70 3.80 3.75 4.48 24 5155  S  
GLD 3.45 3.55 3.40 4.66 42 6498  S   164 GLD 4.25 4.35 4.30 4.99 11 3812  S  
 
2021-06-30 - Calls 2021-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.80 4.90 4.85 6.15 8 417  Q   162 GLD 3.60 3.70 3.70 4.33 26 1279  Q  
GLD 4.30 4.40 4.37 5.63 9 348  Q   163 GLD 4.10 4.20 4.14 4.81 7 237  Q  
GLD 3.80 3.90 4.66 5.14 0 54  Q   164 GLD 4.60 4.70 4.65 5.31 5 205  Q  


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.