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   0.181 0.114 221.05 0.71

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.90 6.05 6.07 0.00 512 7309  S   215 GLD 0.00 0.01 0.01 0.00 1093 11140  S  
GLD 3.40 3.55 3.52 0.00 326 6553  S   217.5 GLD 0.00 0.01 0.01 0.00 5466 3470  S  
GLD 0.94 1.03 0.93 0.00 3705 12760  S   220 GLD 0.00 0.01 0.01 0.00 7369 8215  S  
GLD 0.00 0.01 0.01 0.00 11890 9471  S   222.5 GLD 1.48 1.56 1.38 0.00 1377 1826  S  
GLD 0.00 0.01 0.01 0.00 1996 11321  S   225 GLD 3.95 4.10 4.00 0.00 550 822  S  
 
2024-04-24 - Calls 2024-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.32 2.39 2.44 1.75 3108 1378  W   220 GLD 1.28 1.31 1.30 0.56 1373 1230  W  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.55 6.65 7.17 6.39 227 1981  W   215 GLD 0.40 0.43 0.42 0.03 5291 3917  W  
GLD 4.45 4.60 4.60 4.04 216 2714  W   217.5 GLD 0.82 0.86 0.83 0.18 930 1915  W  
GLD 2.80 2.86 2.91 2.08 1171 3243  W   220 GLD 1.63 1.67 1.65 0.71 1814 4000  W  
GLD 1.63 1.67 1.64 0.80 3956 2931  W   222.5 GLD 2.94 3.05 2.96 1.93 1281 1394  W  
GLD 0.91 0.94 0.92 0.22 3331 3388  W   225 GLD 4.70 4.80 4.34 3.84 377 316  W  
GLD 0.50 0.53 0.53 0.04 1432 3817  W   227.5 GLD 6.80 6.95 6.30 6.16 7 7  W  
 
2024-05-01 - Calls 2024-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.40 3.55 3.50 2.99 285 892  W   220 GLD 2.17 2.21 2.16 0.88 214 2812  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 7.20 7.35 7.65 7.61 76 971  W   215 GLD 0.88 0.92 0.88 0.11 1663 2300  W  
GLD 5.35 5.45 5.73 5.36 66 579  W   217.5 GLD 1.50 1.54 1.53 0.34 444 918  W  
GLD 3.80 3.90 3.95 3.41 373 1815  W   220 GLD 2.45 2.49 2.44 0.88 222 1469  W  
GLD 2.63 2.68 2.69 1.92 1467 1446  W   222.5 GLD 3.75 3.80 3.25 1.87 23 362  W  
GLD 1.78 1.82 1.81 0.93 1688 2095  W   225 GLD 5.40 5.50 5.35 3.36 16 563  W  
GLD 1.19 1.22 1.29 0.38 342 943  W   227.5 GLD 7.30 7.40 7.25 5.30 13 9  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 7.70 7.80 8.05 9.58 42 529  W   215 GLD 1.15 1.19 1.18 0.12 204 947  W  
GLD 5.90 6.00 5.95 7.32 45 532  W   217.5 GLD 1.84 1.88 1.72 0.32 66 612  W  
GLD 4.40 4.50 4.43 5.27 297 967  W   220 GLD 2.82 2.87 2.65 0.73 80 420  W  
GLD 3.20 3.25 3.22 3.52 731 1485  W   222.5 GLD 4.10 4.20 3.71 1.44 28 420  W  
GLD 2.29 2.34 2.32 2.17 190 1250  W   225 GLD 5.70 5.85 5.15 2.54 4 36  W  
GLD 1.62 1.67 1.87 1.21 33 728  W   227.5 GLD 7.60 7.70 9.25 4.05 0 3  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 8.20 8.35 8.30 12.32 522 20977  S   215 GLD 1.45 1.48 1.47 0.09 1558 10961  S  
GLD 5.00 5.05 5.01 7.84 5030 29891  S   220 GLD 3.20 3.30 3.25 0.46 1490 5895  S  
GLD 2.82 2.88 2.90 4.16 20243 20099  S   225 GLD 6.05 6.15 5.75 1.64 616 1338  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 8.70 8.80 8.75 15.81 8 823  W   215 GLD 1.69 1.74 1.71 0.04 61 1765  W  
GLD 6.95 7.05 7.75 13.49 14 739  W   217.5 GLD 2.48 2.53 2.23 0.11 65 1028  W  
GLD 5.50 5.60 5.61 11.23 54 1140  W   220 GLD 3.50 3.60 3.20 0.24 7 356  W  
GLD 4.25 4.35 4.35 9.08 66 205  W   222.5 GLD 4.80 4.90 4.40 0.47 9 47  W  
GLD 3.25 3.35 3.52 7.09 147 784  W   225 GLD 6.35 6.45 6.80 0.88 1 690  W  
GLD 2.52 2.57 3.00 5.33 16 319  W   227.5 GLD 8.10 8.25 7.70 1.50 1 6  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 9.00 9.10 9.10 20.05 9 214  W   215 GLD 1.88 1.93 1.93 0.02 71 686  W  
GLD 7.30 7.40 7.45 17.74 15 331  W   217.5 GLD 2.69 2.75 2.72 0.04 16 143  W  
GLD 5.85 5.95 5.90 15.45 79 273  W   220 GLD 3.75 3.80 3.65 0.09 68 120  W  
GLD 4.65 4.75 4.75 13.22 33 96  W   222.5 GLD 5.00 5.10 5.03 0.19 22 241  W  
GLD 3.65 3.75 3.72 11.06 88 338  W   225 GLD 6.55 6.65 6.31 0.38 15 174  W  
GLD 2.86 2.91 2.94 9.02 7 109  W   227.5 GLD 8.30 8.40 11.35 0.68 0 4  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 10.20 10.30 10.25 36.70 79 18264  S   215 GLD 2.50 2.55 2.50 0.00 576 5986  S  
GLD 7.15 7.25 7.40 32.41 825 17042  S   220 GLD 4.45 4.50 4.50 0.00 425 2532  S  
GLD 4.90 5.00 4.97 28.13 1315 9111  S   225 GLD 7.25 7.35 6.80 0.01 31 827  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 10.60 10.70 11.20 43.34 16 1534  Q   215 GLD 2.66 2.71 2.63 0.00 15 1775  Q  
GLD 7.55 7.65 7.60 39.21 122 5007  Q   220 GLD 4.60 4.70 4.65 0.00 110 1428  Q  
GLD 5.25 5.35 5.30 35.07 41 2806  Q   225 GLD 7.40 7.50 7.40 0.00 15 322  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.