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   0.152 0.137 170.09 -0.17

 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 1.65 2.78 2.25 0.00 63 688  W   168 GLD 0.00 0.01 0.01 0.00 284 2467  W  
GLD 0.63 1.24 1.24 0.00 238 993  W   169 GLD 0.00 0.01 0.01 0.00 1524 1902  W  
GLD 0.00 0.65 0.09 0.00 2423 1162  W   170 GLD 0.01 0.02 0.01 0.00 1719 1378  W  
GLD 0.00 0.01 0.01 0.00 1248 763  W   170.5 GLD 0.05 0.33 0.65 0.00 699 1537  W  
GLD 0.00 0.01 0.01 0.00 1788 1478  W   171 GLD 0.32 1.56 0.89 0.00 516 967  W  
GLD 0.00 0.01 0.01 0.00 376 1318  W   171.5 GLD 0.72 1.96 1.29 0.00 73 471  W  
 
2022-06-30 - Calls 2022-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.60 2.80 2.67 2.47 442 1294  Q   168 GLD 0.46 0.49 0.52 0.33 432 6492  Q  
GLD 1.86 2.03 1.84 1.74 261 1382  Q   169 GLD 0.70 0.74 0.74 0.60 460 1923  Q  
GLD 1.29 1.36 1.25 1.16 2448 5252  Q   170 GLD 1.07 1.11 1.10 1.01 478 1617  Q  
GLD 0.82 0.87 0.78 0.71 3227 4357  Q   171 GLD 1.57 1.64 1.33 1.57 128 3229  Q  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.74 2.92 2.75 2.56 6 340  W   168 GLD 0.57 0.61 0.62 0.40 805 2427  W  
GLD 2.01 2.18 2.04 1.85 173 773  W   169 GLD 0.84 0.87 0.92 0.69 561 729  W  
GLD 1.44 1.50 1.40 1.27 669 1175  W   170 GLD 1.21 1.25 1.26 1.11 874 1471  W  
GLD 1.18 1.22 1.13 1.03 1143 1267  W   170.5 GLD 1.44 1.49 1.52 1.37 366 206  W  
GLD 0.95 0.99 0.91 0.82 745 1841  W   171 GLD 1.69 1.77 1.84 1.66 254 1714  W  
GLD 0.76 0.80 0.76 0.64 362 244  W   171.5 GLD 1.97 2.10 1.82 1.98 40 285  W  
 
2022-07-08 - Calls 2022-07-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.15 3.40 3.65 3.21 3 120  W   168 GLD 1.00 1.04 1.07 0.79 70 383  W  
GLD 2.56 2.69 2.83 2.55 5 163  W   169 GLD 1.32 1.36 1.42 1.12 40 347  W  
GLD 1.99 2.07 1.97 1.97 121 126  W   170 GLD 1.72 1.77 1.69 1.54 28 233  W  
GLD 1.73 1.78 1.71 1.71 175 53  W   170.5 GLD 1.96 2.00 1.95 1.78 227 226  W  
GLD 1.50 1.54 1.54 1.48 107 4125  W   171 GLD 2.22 2.26 2.23 2.05 223 4125  W  
GLD 1.29 1.33 1.28 1.27 11 229  W   171.5 GLD 2.49 2.57 2.52 2.34 23 97  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.70 3.95 3.75 3.89 70 1860  S   168 GLD 1.49 1.52 1.54 1.01 432 4106  S  
GLD 3.15 3.25 3.31 3.23 9 935  S   169 GLD 1.84 1.89 1.82 1.34 82 3533  S  
GLD 2.60 2.67 2.55 2.64 213 10054  S   170 GLD 2.28 2.32 2.36 1.74 343 16859  S  
GLD 2.35 2.39 2.29 2.37 15 285  S   170.5 GLD 2.52 2.57 2.52 1.97 174 435  S  
GLD 2.11 2.15 2.08 2.12 288 14014  S   171 GLD 2.78 2.83 2.85 2.22 184 18053  S  
GLD 1.89 1.93 1.84 1.89 50 692  S   171.5 GLD 3.00 3.15 2.90 2.48 77 519  S  
 
2022-07-22 - Calls 2022-07-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.15 4.30 4.40 4.65 0 120  W   168 GLD 1.82 1.88 1.80 1.11 16 57  W  
GLD 3.55 3.65 4.85 3.98 0 58  W   169 GLD 2.19 2.26 2.19 1.43 10 271  W  
GLD 3.00 3.10 3.00 3.36 103 207  W   170 GLD 2.63 2.71 2.58 1.81 22 186  W  
GLD 2.51 2.59 2.62 2.81 15 105  W   171 GLD 3.10 3.25 3.15 2.24 1 295  W  
 
2022-07-29 - Calls 2022-07-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.60 4.75 4.90 5.51 4 7  W   168 GLD 2.20 2.26 2.25 1.13 45 253  W  
GLD 4.00 4.10 4.30 4.82 4 86  W   169 GLD 2.59 2.66 2.61 1.42 18 77  W  
GLD 3.45 3.55 3.70 4.17 7 37  W   170 GLD 3.00 3.15 3.15 1.77 43 142  W  
GLD 2.96 3.05 3.07 3.58 18 178  W   171 GLD 3.50 3.65 3.50 2.16 2 21  W  
 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.90 5.10 0.00 6.49 0 0  W   168 GLD 2.48 2.55 2.55 1.08 1 5  W  
GLD 4.35 4.50 0.00 5.77 0 0  W   169 GLD 2.88 2.95 2.95 1.35 2 27  W  
GLD 3.80 3.95 3.80 5.10 32 1  W   170 GLD 3.30 3.45 3.40 1.65 26 3  W  
GLD 3.30 3.40 3.48 4.47 3 4  W   171 GLD 3.80 3.95 3.83 2.00 2 4  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.60 5.75 5.88 8.88 106 104  S   168 GLD 3.00 3.10 3.04 0.87 169 435  S  
GLD 5.00 5.10 5.02 8.11 24 213  S   169 GLD 3.40 3.50 3.37 1.06 63 686  S  
GLD 4.45 4.60 4.45 7.37 5362 5916  S   170 GLD 3.85 4.00 3.90 1.29 38 619  S  
GLD 3.95 4.10 3.97 6.67 64 337  S   171 GLD 4.35 4.50 4.50 1.56 13 962  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.