Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GLD SPDR GOLD TRUST ETF   0.183 0.116 215.92 1.28
 
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 5.85 6.15 5.85 0.00 214 670  W   210 GLD 0.02 0.04 0.03 0.00 3463 18372  W  
GLD 3.45 3.75 3.55 0.00 945 2102  W   212.5 GLD 0.11 0.13 0.11 0.00 1915 3042  W  
GLD 1.48 1.63 1.53 0.00 4008 2884  W   215 GLD 0.56 0.58 0.56 0.00 3495 8616  W  
GLD 0.42 0.44 0.42 0.00 7182 4151  W   217.5 GLD 1.87 2.07 1.99 0.00 1214 2939  W  
GLD 0.09 0.10 0.08 0.00 16733 4872  W   220 GLD 4.00 4.25 3.88 0.00 84 2726  W  
GLD 0.01 0.02 0.02 0.00 787 3291  W   222.5 GLD 6.45 6.70 6.60 0.00 109 335  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 6.30 6.50 6.50 6.15 73 327  W   210 GLD 0.32 0.34 0.33 0.02 821 2347  W  
GLD 2.58 2.64 2.62 1.82 731 506  W   215 GLD 1.55 1.59 1.57 0.69 441 597  W  
GLD 0.71 0.72 0.71 0.13 7021 2414  W   220 GLD 4.65 4.80 4.55 3.99 54 3037  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 6.60 6.80 6.78 6.37 219 530  W   210 GLD 0.51 0.53 0.52 0.04 4235 26762  W  
GLD 4.60 4.80 4.70 4.07 156 690  W   212.5 GLD 1.03 1.06 1.02 0.23 812 7857  W  
GLD 3.05 3.15 3.10 2.15 829 2015  W   215 GLD 1.91 1.95 1.95 0.81 866 2888  W  
GLD 1.88 1.91 1.90 0.89 1300 1286  W   217.5 GLD 3.20 3.30 3.25 2.04 1104 1152  W  
GLD 1.09 1.11 1.08 0.27 1875 4561  W   220 GLD 4.85 5.10 4.85 3.92 301 1428  W  
GLD 0.60 0.62 0.61 0.06 766 2862  W   222.5 GLD 6.90 7.10 7.05 6.20 15 449  W  
 
2024-05-08 - Calls 2024-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.85 7.05 7.10 7.23 19 42  W   210 GLD 0.68 0.71 0.69 0.11 117 176  W  
GLD 3.40 3.55 3.60 3.08 374 80  W   215 GLD 2.20 2.25 2.26 0.93 154 276  W  
GLD 1.43 1.48 1.45 0.75 364 560  W   220 GLD 5.10 5.35 5.25 3.57 0 11  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 7.05 7.25 7.07 7.68 50 343  W   210 GLD 0.79 0.81 0.81 0.12 569 1658  W  
GLD 5.20 5.40 5.35 5.45 25 289  W   212.5 GLD 1.40 1.43 1.39 0.37 264 799  W  
GLD 3.65 3.80 3.70 3.52 676 1858  W   215 GLD 2.35 2.39 2.36 0.92 148 1742  W  
GLD 2.51 2.55 2.53 2.02 331 834  W   217.5 GLD 3.65 3.75 4.03 1.90 8 516  W  
GLD 1.64 1.68 1.66 1.01 437 1181  W   220 GLD 5.25 5.45 5.34 3.37 59 458  W  
GLD 1.06 1.08 1.07 0.43 499 1483  W   222.5 GLD 7.15 7.40 7.58 5.28 3 404  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 7.60 7.70 7.70 9.72 479 31963  S   210 GLD 1.04 1.08 1.08 0.13 2201 19226  S  
GLD 5.75 5.90 5.78 7.46 55 105  S   212.5 GLD 1.74 1.78 1.77 0.33 102 1192  S  
GLD 4.25 4.35 4.30 5.41 1434 20372  S   215 GLD 2.74 2.79 2.78 0.73 2100 8256  S  
GLD 3.05 3.15 3.05 3.66 398 1531  S   217.5 GLD 4.00 4.15 3.95 1.44 138 231  S  
GLD 2.17 2.20 2.18 2.29 2437 35668  S   220 GLD 5.60 5.75 5.66 2.52 996 5602  S  
GLD 1.50 1.54 1.50 1.31 222 411  S   222.5 GLD 7.45 7.65 8.15 3.99 0 5  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 8.00 8.20 8.10 12.49 36 198  W   210 GLD 1.25 1.30 1.30 0.09 63 699  W  
GLD 6.20 6.40 6.20 10.19 23 84  W   212.5 GLD 1.99 2.05 2.04 0.21 34 393  W  
GLD 4.75 4.90 4.80 8.02 271 878  W   215 GLD 3.00 3.10 3.10 0.46 55 1759  W  
GLD 3.55 3.65 3.60 6.04 10 763  W   217.5 GLD 4.30 4.45 4.70 0.90 10 1054  W  
GLD 2.62 2.69 2.64 4.32 130 1209  W   220 GLD 5.85 6.05 6.03 1.61 10 372  W  
GLD 1.90 1.96 1.92 2.92 23 256  W   222.5 GLD 7.65 7.90 8.70 2.63 0 46  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 8.30 8.50 8.45 16.01 46 114  W   210 GLD 1.43 1.48 1.48 0.04 135 595  W  
GLD 6.55 6.75 6.35 13.69 13 147  W   212.5 GLD 2.20 2.26 2.21 0.11 26 834  W  
GLD 5.15 5.20 5.30 11.43 62 564  W   215 GLD 3.20 3.35 3.35 0.23 45 661  W  
GLD 3.90 4.05 4.10 9.29 255 474  W   217.5 GLD 4.50 4.65 4.59 0.46 8 129  W  
GLD 2.98 3.05 3.01 7.30 328 427  W   220 GLD 6.00 6.30 6.00 0.85 6 149  W  
GLD 2.23 2.29 2.25 5.52 96 195  W   222.5 GLD 7.80 8.10 8.48 1.46 0 262  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.65 10.90 8.80 20.25 19 0  W   210 GLD 1.65 1.71 1.76 0.02 6 0  W  
GLD 7.05 9.20 0.00 17.94 0 0  W   212.5 GLD 2.44 2.52 2.50 0.04 5 0  W  
GLD 5.60 5.75 5.80 15.66 238 0  W   215 GLD 3.50 3.60 3.77 0.09 1 0  W  
GLD 4.40 4.50 4.39 13.43 31 0  W   217.5 GLD 2.77 7.00 4.82 0.19 3 0  W  
GLD 3.40 3.50 3.55 11.28 26 0  W   220 GLD 4.30 8.60 0.00 0.37 0 0  W  
GLD 2.63 2.70 2.73 9.24 8 0  W   222.5 GLD 6.10 10.35 0.00 0.66 0 0  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 9.55 9.65 9.58 30.68 138 40406  S   210 GLD 2.05 2.10 2.08 0.00 314 22972  S  
GLD 6.45 6.55 6.45 26.28 819 18817  S   215 GLD 3.95 4.05 4.03 0.01 277 6401  S  
GLD 4.20 4.30 4.21 21.89 888 18581  S   220 GLD 6.75 6.90 6.75 0.03 53 2624  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 9.85 10.05 10.00 36.75 6 1245  Q   210 GLD 2.21 2.26 2.20 0.00 75 2487  Q  
GLD 6.80 6.90 6.80 32.49 129 1696  Q   215 GLD 4.15 4.25 4.25 0.00 24 1770  Q  
GLD 4.55 4.65 4.60 28.23 256 5302  Q   220 GLD 6.90 7.05 6.97 0.01 19 1385  Q  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.