SPDR GOLD TRUST ETF (GLD) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

GLD	SPDR GOLD TRUST ETF	0.150	0.171	306.73	-1.28


2025-07-16 - Calls									2025-07-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	2.98	3.10	2.72	0.00	180	94	S	304	GLD	0.20	0.22	0.22	0.00	1586	760	S
GLD	2.14	2.22	2.21	0.00	336	229	S	305	GLD	0.36	0.38	0.36	0.00	4420	752	S
GLD	1.41	1.47	1.41	0.00	943	296	S	306	GLD	0.61	0.65	0.65	0.00	2676	769	S
GLD	0.83	0.88	0.85	0.00	1420	284	S	307	GLD	1.01	1.06	1.05	0.00	2592	522	S
GLD	0.43	0.46	0.46	0.00	2462	497	S	308	GLD	1.51	1.90	1.65	0.00	899	1272	S

2025-07-18 - Calls									2025-07-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	3.55	3.70	3.55	3.30	556	1294	S	304	GLD	0.65	0.68	0.68	0.54	758	4199	S
GLD	2.86	2.93	2.90	2.59	3894	21843	S	305	GLD	0.91	0.95	0.91	0.82	1698	19517	S
GLD	2.21	2.27	2.27	1.96	1123	2882	S	306	GLD	1.25	1.30	1.30	1.19	702	1505	S
GLD	1.65	1.70	1.71	1.44	3915	1803	S	307	GLD	1.70	1.75	1.69	1.67	631	2351	S
GLD	1.21	1.23	1.24	1.01	1068	3272	S	308	GLD	2.24	2.30	2.34	2.24	392	2997	S

2025-07-21 - Calls									2025-07-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	3.85	4.00	3.75	4.21	25	73	S	304	GLD	0.90	0.95	0.93	1.23	144	234	S
GLD	3.15	3.30	3.15	3.55	188	91	S	305	GLD	1.20	1.25	1.31	1.58	62	89	S
GLD	2.56	2.62	2.59	2.96	131	120	S	306	GLD	1.56	1.62	1.79	1.98	292	224	S
GLD	2.01	2.07	2.08	2.44	153	66	S	307	GLD	2.01	2.07	2.08	2.46	183	129	S
GLD	1.54	1.59	1.55	1.97	247	102	S	308	GLD	2.54	2.60	2.74	2.99	150	470	S

2025-07-23 - Calls									2025-07-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	4.30	4.40	4.35	4.77	3	26	W	304	GLD	1.26	1.29	1.27	1.55	181	38	W
GLD	3.65	3.75	3.65	4.13	26	116	W	305	GLD	1.59	1.63	1.61	1.91	98	304	W
GLD	3.05	3.15	3.15	3.54	33	40	W	306	GLD	1.98	2.03	2.01	2.32	127	110	W
GLD	2.51	2.56	2.52	3.00	165	26	W	307	GLD	2.44	2.49	2.61	2.78	28	39	W
GLD	2.04	2.09	2.04	2.52	229	124	W	308	GLD	2.97	3.05	3.14	3.30	16	103	W

2025-07-25 - Calls									2025-07-25 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	4.80	4.90	4.95	5.33	42	127	W	304	GLD	1.61	1.67	1.64	1.80	254	835	W
GLD	4.15	4.25	4.24	4.69	115	523	W	305	GLD	1.97	2.02	2.15	2.16	266	367	W
GLD	3.55	3.65	3.64	4.10	89	302	W	306	GLD	2.38	2.44	2.44	2.56	177	542	W
GLD	3.00	3.10	3.08	3.55	315	546	W	307	GLD	2.85	2.91	2.89	3.02	8133	620	W
GLD	2.79	2.86	2.81	3.30	75	471	W	307.5	GLD	3.10	3.20	3.30	3.26	14	104	W
GLD	2.56	2.62	2.59	3.06	171	465	W	308	GLD	3.35	3.45	3.63	3.52	40	344	W

2025-07-28 - Calls									2025-07-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	5.00	5.15	5.14	6.20	5	0	S	304	GLD	1.80	1.85	1.90	2.05	35	43	S
GLD	4.40	4.50	4.43	5.55	210	0	S	305	GLD	2.16	2.22	1.58	2.40	4	3	S
GLD	3.80	3.90	3.77	4.95	13	0	S	306	GLD	2.58	2.64	2.96	2.79	25	217	S
GLD	3.25	3.40	3.28	4.39	34	5	S	307	GLD	3.05	3.15	3.11	3.23	11	51	S
GLD	2.81	2.87	2.84	3.87	77	26	S	308	GLD	3.55	3.65	3.15	3.70	1	23	S

2025-07-30 - Calls									2025-07-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	5.25	5.65	5.52	6.81	12	0	W	304	GLD	2.16	2.25	1.74	2.15	1	0	W
GLD	4.65	5.00	4.77	6.16	14	0	W	305	GLD	2.55	2.63	0.00	2.49	0	0	W
GLD	4.30	4.40	4.30	5.55	9	0	W	306	GLD	2.97	3.10	3.15	2.88	11	0	W
GLD	3.75	3.90	3.77	4.98	116	0	W	307	GLD	3.45	3.55	0.00	3.30	0	0	W
GLD	3.25	3.40	3.33	4.44	119	0	W	308	GLD	3.90	4.15	4.00	3.75	6	0	W

2025-08-01 - Calls									2025-08-01 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	5.90	6.15	6.04	7.46	39	111	W	304	GLD	2.54	2.61	2.70	2.21	24	226	W
GLD	5.15	5.55	5.35	6.80	91	454	W	305	GLD	2.94	3.05	3.00	2.54	214	595	W
GLD	4.80	4.95	4.82	6.18	27	493	W	306	GLD	3.35	3.45	3.60	2.91	47	163	W
GLD	4.30	4.40	4.39	5.59	550	510	W	307	GLD	3.85	3.95	3.92	3.32	61	235	W
GLD	4.05	4.15	4.12	5.31	75	150	W	307.5	GLD	4.10	4.20	4.40	3.53	12	291	W
GLD	3.80	3.90	3.75	5.04	95	534	W	308	GLD	4.35	4.55	4.60	3.75	7	138	W

2025-08-08 - Calls									2025-08-08 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	6.75	6.95	6.76	10.07	6	221	W	304	GLD	3.10	3.20	3.22	2.15	5	50	W
GLD	6.20	6.35	6.10	9.37	16	106	W	305	GLD	3.55	3.65	3.60	2.44	10	95	W
GLD	5.65	5.80	5.75	8.70	18	111	W	306	GLD	4.00	4.10	4.51	2.75	3	137	W
GLD	5.15	5.25	5.10	8.06	25	792	W	307	GLD	4.45	4.55	4.65	3.09	2	89	W
GLD	4.90	5.00	4.90	7.75	34	33	W	307.5	GLD	4.70	4.85	5.00	3.27	36	17	W
GLD	4.65	4.75	4.55	7.44	63	130	W	308	GLD	4.95	5.10	5.15	3.46	386	112	W

2025-08-15 - Calls									2025-08-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	7.55	7.70	7.55	13.33	61	949	S	304	GLD	3.65	3.75	3.72	1.83	68	1160	S
GLD	7.00	7.10	7.10	12.58	303	24021	S	305	GLD	4.10	4.20	4.15	2.06	207	6134	S
GLD	6.45	6.55	6.55	11.86	4458	4863	S	306	GLD	4.55	4.65	4.74	2.31	124	718	S
GLD	5.95	6.05	6.02	11.16	184	3915	S	307	GLD	5.05	5.15	5.05	2.58	99	1286	S
GLD	5.45	5.55	5.50	10.48	115	3776	S	308	GLD	5.55	5.65	5.60	2.87	583	6674	S

2025-08-22 - Calls									2025-08-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	8.20	8.40	8.52	17.36	3	18	W	304	GLD	4.10	4.20	4.26	1.40	11	83	W
GLD	7.70	7.80	7.68	16.57	26	61	W	305	GLD	4.55	4.65	4.65	1.57	11	49	W
GLD	7.15	7.25	7.30	15.80	655	37	W	306	GLD	5.00	5.10	5.14	1.75	10	49	W
GLD	6.60	6.75	6.72	15.04	21	72	W	307	GLD	5.50	5.60	5.74	1.95	13	30	W
GLD	6.15	6.25	6.07	14.31	16	59	W	308	GLD	6.00	6.10	6.30	2.17	29	27	W

2025-08-29 - Calls									2025-08-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	8.85	9.05	9.57	22.23	1	4	W	304	GLD	4.50	4.60	4.65	0.96	17	3	W
GLD	8.30	8.45	8.32	21.41	25	20	W	305	GLD	4.90	5.05	5.15	1.08	6	10	W
GLD	7.80	7.90	7.79	20.60	32	16	W	306	GLD	5.40	5.50	5.59	1.20	16	5	W
GLD	7.25	7.40	7.10	19.80	18	3	W	307	GLD	5.90	6.00	6.15	1.34	3	3	W
GLD	6.75	6.90	6.75	19.01	17	23	W	308	GLD	6.40	6.50	6.48	1.49	4	5	W

2025-09-19 - Calls									2025-09-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	10.55	10.80	10.73	41.90	8	606	S	304	GLD	5.60	5.70	6.08	0.16	9	711	S
GLD	10.10	10.20	10.15	41.05	200	6930	S	305	GLD	6.05	6.15	6.14	0.18	70	2428	S
GLD	9.55	9.65	9.60	40.20	65	460	S	306	GLD	6.55	6.60	6.65	0.21	33	880	S
GLD	9.05	9.15	9.15	39.35	40	243	S	307	GLD	7.00	7.10	7.00	0.23	57	1043	S
GLD	8.55	8.65	8.60	38.51	121	6829	S	308	GLD	7.55	7.60	7.65	0.26	126	4119	S

2025-09-30 - Calls									2025-09-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
GLD	11.30	11.55	12.00	54.80	2	145	Q	304	GLD	6.00	6.10	5.85	0.04	2	176	Q
GLD	10.80	10.95	10.90	53.98	142	566	Q	305	GLD	6.45	6.55	6.55	0.05	121	203	Q
GLD	10.25	10.40	10.15	53.16	64	589	Q	306	GLD	6.95	7.00	7.20	0.05	15	40	Q
GLD	9.75	9.85	9.60	52.34	7	331	Q	307	GLD	7.40	7.55	7.70	0.06	7	83	Q
GLD	9.25	9.40	9.15	51.51	23	69	Q	308	GLD	7.95	8.05	8.15	0.07	4	81	Q

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

SPDR GOLD TRUST ETF (GLD) Option Chains Report Date: 07-15 07-14 07-11 07-10 07-09 07-08 07-07 07-04 07-03 07-02 07-01 06-30 06-27 06-26 06-25 06-24 06-23 06-20 06-19 06-18 06-17

SPDR GOLD TRUST ETF (GLD) Option Chains Report Date: