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   0.160 0.139 166.63 1.43

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 1.01 1.12 1.11 0.00 312 831  W   165.5 GLD 0.00 0.01 0.01 0.00 1279 2151  W  
GLD 0.51 0.62 0.59 0.00 2372 716  W   166 GLD 0.00 0.01 0.01 0.00 1500 1079  W  
GLD 0.06 0.16 0.17 0.00 2188 797  W   166.5 GLD 0.04 0.06 0.04 0.00 1395 747  W  
GLD 0.00 0.01 0.01 0.00 1443 1314  W   167 GLD 0.38 0.50 0.42 0.00 688 612  W  
GLD 0.00 0.01 0.01 0.00 625 701  W   167.5 GLD 0.88 0.99 0.64 0.00 433 670  W  
GLD 0.00 0.01 0.02 0.00 428 1364  W   168 GLD 1.38 1.49 1.24 0.00 660 1519  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.08 2.13 2.21 1.83 188 435  W   165.5 GLD 1.02 1.05 0.99 0.70 357 255  W  
GLD 1.78 1.82 1.82 1.52 815 547  W   166 GLD 1.21 1.24 1.21 0.89 850 1003  W  
GLD 1.50 1.54 1.55 1.25 341 271  W   166.5 GLD 1.43 1.47 1.47 1.12 295 200  W  
GLD 1.25 1.29 1.33 1.01 1401 481  W   167 GLD 1.68 1.73 1.69 1.38 467 674  W  
GLD 1.04 1.08 1.08 0.80 728 245  W   167.5 GLD 1.96 2.01 1.98 1.67 64 149  W  
GLD 0.85 0.89 0.90 0.63 1066 425  W   168 GLD 2.27 2.36 2.29 1.99 59 673  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.76 2.81 2.88 2.37 427 259  S   165.5 GLD 1.71 1.74 1.68 1.22 66 481  S  
GLD 2.47 2.52 2.58 2.08 333 4031  S   166 GLD 1.91 1.95 1.86 1.43 143 5497  S  
GLD 2.20 2.25 2.33 1.81 86 244  S   166.5 GLD 2.14 2.18 2.11 1.67 342 2419  S  
GLD 1.95 2.00 2.00 1.57 728 2609  S   167 GLD 2.39 2.44 2.38 1.92 55 1780  S  
GLD 1.73 1.77 1.72 1.35 113 228  S   167.5 GLD 2.66 2.71 2.54 2.20 79 479  S  
GLD 1.52 1.56 1.56 1.15 613 8052  S   168 GLD 2.94 3.00 2.79 2.51 44 8555  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.77 2.83 2.81 2.45 296 229  W   166 GLD 2.22 2.26 2.14 1.78 4 356  W  
GLD 2.26 2.31 2.26 1.94 40 349  W   167 GLD 2.70 2.75 2.71 2.28 8 406  W  
GLD 2.03 2.08 2.13 1.71 62 515  W   167.5 GLD 2.97 3.05 3.05 2.55 33 626  W  
GLD 1.82 1.87 1.92 1.51 101 3021  W   168 GLD 3.25 3.35 4.48 2.85 0 405  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.10 3.15 3.24 2.86 67 827  Q   166 GLD 2.53 2.57 2.40 2.17 35 896  Q  
GLD 2.58 2.63 2.64 2.36 438 2644  Q   167 GLD 3.00 3.10 2.89 2.66 124 1488  Q  
GLD 2.13 2.18 2.17 1.92 46 805  Q   168 GLD 3.55 3.65 4.57 3.22 0 1065  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.40 3.50 3.55 3.19 220 116  W   166 GLD 2.85 2.90 2.79 2.46 202 72  W  
GLD 2.92 2.96 3.00 2.68 27 119  W   167 GLD 3.30 3.40 3.55 2.95 38 32  W  
GLD 2.68 2.73 2.83 2.45 8 109  W   167.5 GLD 3.60 3.70 3.60 3.22 22 29  W  
GLD 2.47 2.51 2.57 2.23 27 151  W   168 GLD 3.85 3.95 3.85 3.50 15 26  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.70 3.80 3.85 3.48 9 34  W   166 GLD 3.15 3.25 0.00 2.71 0 0  W  
GLD 3.20 3.30 3.40 2.98 20 18  W   167 GLD 3.65 3.75 3.67 3.20 5 26  W  
GLD 2.97 3.05 0.00 2.75 0 0  W   167.5 GLD 3.90 4.05 5.00 3.47 0 1  W  
GLD 2.76 2.83 2.77 2.53 9 41  W   168 GLD 4.20 4.30 5.20 3.75 0 35  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.95 4.05 4.03 3.76 388 554  S   166 GLD 3.40 3.45 3.36 2.93 55 430  S  
GLD 3.45 3.55 3.50 3.26 157 475  S   167 GLD 3.90 3.95 3.75 3.43 47 333  S  
GLD 3.00 3.10 3.08 2.80 248 1281  S   168 GLD 4.45 4.50 4.29 3.97 35 865  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.00 5.05 5.20 4.78 103 111  S   166 GLD 4.40 4.50 5.10 3.65 0 225  S  
GLD 4.50 4.55 4.55 4.27 77 295  S   167 GLD 4.95 5.05 5.30 4.13 1 886  S  
GLD 4.05 4.10 4.20 3.80 16 389  S   168 GLD 5.50 5.60 5.35 4.66 63 107  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.