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   0.179 0.141 160.7 2.33

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 1.92 1.96 1.93 1.44 1223 533  W   159.5 GLD 0.66 0.68 0.68 0.23 349 71  W  
GLD 1.59 1.63 1.59 1.08 777 1119  W   160 GLD 0.83 0.86 0.85 0.37 1526 1023  W  
GLD 1.30 1.34 1.33 0.78 617 435  W   160.5 GLD 1.04 1.07 1.06 0.56 391 186  W  
GLD 1.05 1.08 1.11 0.53 1205 898  W   161 GLD 1.28 1.32 1.29 0.82 804 435  W  
GLD 0.83 0.86 0.85 0.35 618 894  W   161.5 GLD 1.56 1.60 1.58 1.13 123 116  W  
GLD 0.65 0.68 0.66 0.21 742 353  W   162 GLD 1.87 1.92 2.05 1.50 115 150  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.65 2.70 2.67 2.28 137 348  W   159.5 GLD 1.32 1.35 1.38 0.78 72 51  W  
GLD 2.34 2.40 2.36 1.97 1785 587  W   160 GLD 1.51 1.55 1.53 0.97 637 253  W  
GLD 2.06 2.11 1.99 1.68 294 132  W   160.5 GLD 1.73 1.77 1.76 1.18 54 79  W  
GLD 1.81 1.84 1.81 1.42 282 1677  W   161 GLD 1.97 2.01 1.99 1.41 224 118  W  
GLD 1.57 1.60 1.59 1.18 109 155  W   161.5 GLD 2.24 2.28 2.25 1.68 313 89  W  
GLD 1.36 1.39 1.36 0.98 763 1046  W   162 GLD 2.51 2.57 2.53 1.97 22 56  W  
 
2022-10-21 - Calls 2022-10-21 - 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 3.14 753 458  S   159.5 GLD 1.76 1.79 1.77 0.99 153 122  S  
GLD 2.88 2.93 2.86 2.81 2597 21968  S   160 GLD 1.96 2.00 1.99 1.17 491 19465  S  
GLD 2.60 2.65 2.58 2.51 151 243  S   160.5 GLD 2.19 2.22 2.19 1.36 509 70  S  
GLD 2.35 2.38 2.33 2.23 1237 2685  S   161 GLD 2.43 2.46 2.46 1.58 548 885  S  
GLD 2.10 2.13 2.13 1.96 160 277  S   161.5 GLD 2.69 2.72 2.69 1.81 352 16  S  
GLD 1.88 1.91 1.89 1.72 1174 3704  S   162 GLD 2.96 3.00 3.00 2.07 79 2707  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.60 3.70 2.24 4.15 0 51  W   159.5 GLD 2.11 2.16 2.11 1.01 22 11  W  
GLD 3.30 3.40 3.33 3.81 139 682  W   160 GLD 2.32 2.38 2.34 1.16 19 45  W  
GLD 3.05 3.15 3.05 3.48 106 133  W   160.5 GLD 2.55 2.60 2.65 1.33 12 42  W  
GLD 2.80 2.85 2.78 3.17 132 103  W   161 GLD 2.79 2.85 2.82 1.52 8 44  W  
GLD 2.55 2.61 2.66 2.88 1 77  W   161.5 GLD 3.05 3.15 8.10 1.72 0 46  W  
GLD 2.33 2.38 2.21 2.61 34 152  W   162 GLD 3.30 3.40 4.17 1.94 20 51  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.10 4.20 2.72 5.39 0 12  W   159.5 GLD 2.52 2.57 7.08 0.91 0 10  W  
GLD 3.80 3.90 3.94 5.03 127 442  W   160 GLD 2.73 2.79 2.79 1.04 17 13  W  
GLD 3.55 3.65 3.45 4.68 7 11  W   160.5 GLD 2.96 3.05 2.96 1.18 7 1  W  
GLD 3.30 3.40 3.25 4.34 22 118  W   161 GLD 3.20 3.30 3.25 1.33 28 5  W  
GLD 3.05 3.15 2.90 4.02 10 9  W   161.5 GLD 3.45 3.55 4.16 1.50 20 0  W  
GLD 2.82 2.88 2.83 3.71 24 149  W   162 GLD 3.70 3.80 3.90 1.68 45 57  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.20 4.35 4.29 6.53 55 28  W   160 GLD 3.00 3.20 3.25 0.84 16 0  W  
GLD 3.70 3.85 3.78 5.79 7 25  W   161 GLD 3.50 3.65 0.00 1.07 0 0  W  
GLD 3.20 3.35 3.40 5.09 31 9  W   162 GLD 4.00 4.15 0.00 1.35 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.60 4.70 4.67 8.33 1042 18491  S   160 GLD 3.35 3.40 3.39 0.63 2325 2871  S  
GLD 4.10 4.15 4.12 7.55 989 1834  S   161 GLD 3.80 3.90 3.85 0.80 69 242  S  
GLD 3.60 3.65 3.62 6.80 292 1492  S   162 GLD 4.35 4.40 4.35 1.01 20 545  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.90 6.00 5.95 18.85 455 5736  S   160 GLD 4.25 4.30 4.32 0.08 332 6770  S  
GLD 5.40 5.50 5.45 17.99 140 1930  S   161 GLD 4.70 4.80 4.75 0.11 16 820  S  
GLD 4.90 5.00 4.95 17.14 319 546  S   162 GLD 5.25 5.30 5.46 0.14 170 629  S  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.45 6.55 6.40 25.86 47 431  Q   160 GLD 4.55 4.65 4.79 0.02 34 7925  Q  
GLD 5.90 6.00 5.94 25.03 128 393  Q   161 GLD 5.05 5.10 7.85 0.02 0 426  Q  
GLD 5.45 5.55 5.50 24.19 11 433  Q   162 GLD 5.55 5.60 7.70 0.03 0 392  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.