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   0.148 0.149 266.29 -4.02

 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 0.63 2.57 1.84 0.00 707 1316  W   264 GLD 0.00 0.01 0.01 0.00 879 1737  W  
GLD 0.88 1.62 1.63 0.00 633 1092  W   265 GLD 0.00 0.01 0.01 0.00 3447 1835  W  
GLD 0.04 0.34 0.30 0.00 3257 1578  W   266 GLD 0.00 0.13 0.07 0.00 3726 915  W  
GLD 0.00 0.01 0.01 0.00 2141 922  W   267 GLD 0.36 1.27 0.79 0.00 3206 958  W  
GLD 0.00 0.01 0.01 0.00 775 1159  W   267.5 GLD 0.86 1.77 1.45 0.00 1264 810  W  
GLD 0.00 0.01 0.01 0.00 2880 3781  W   268 GLD 1.49 2.44 1.88 0.00 3407 1678  W  
 
2025-02-19 - Calls 2025-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 1.42 3.10 2.65 3.14 41 76  S   264 GLD 0.77 0.89 0.86 0.71 605 175  S  
GLD 1.73 2.50 2.08 2.46 166 279  S   265 GLD 1.04 1.25 1.02 1.04 958 555  S  
GLD 1.43 1.60 1.73 1.88 669 206  S   266 GLD 1.43 1.63 1.40 1.45 1807 292  S  
GLD 1.16 1.23 1.20 1.39 600 997  S   267 GLD 1.92 3.70 1.89 1.96 1356 476  S  
GLD 0.75 0.84 0.83 0.99 1070 346  S   268 GLD 2.51 2.89 2.59 2.56 516 641  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.15 3.75 3.13 3.58 45 4957  S   264 GLD 1.10 1.45 1.12 0.98 2088 2862  S  
GLD 2.55 3.10 2.73 2.92 324 25490  S   265 GLD 1.44 1.84 1.52 1.32 3027 9755  S  
GLD 2.00 2.25 2.20 2.34 961 23664  S   266 GLD 1.86 2.24 1.88 1.74 2508 1125  S  
GLD 1.55 2.05 1.71 1.84 1420 6327  S   267 GLD 2.37 2.81 2.48 2.24 600 772  S  
GLD 1.13 1.50 1.50 1.41 1003 954  S   268 GLD 2.96 3.20 3.40 2.81 1825 1897  S  
 
2025-02-24 - Calls 2025-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.00 3.75 4.02 4.24 11 5  S   264 GLD 1.14 1.51 1.38 1.26 63 151  S  
GLD 2.61 3.10 2.80 3.59 5 42  S   265 GLD 1.49 2.10 1.94 1.61 80 124  S  
GLD 2.26 2.70 2.50 3.01 22 10  S   266 GLD 2.25 2.35 2.61 2.02 273 55  S  
GLD 1.58 2.29 1.94 2.48 40 45  S   267 GLD 2.30 2.87 3.07 2.49 229 27  S  
GLD 1.38 1.78 1.46 2.02 76 78  S   268 GLD 2.84 5.10 3.60 3.02 25 109  S  
 
2025-02-26 - Calls 2025-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.80 4.15 3.90 4.71 2 14  W   264 GLD 1.73 1.93 2.12 1.38 35 31  W  
GLD 3.20 3.50 3.37 4.06 122 2  W   265 GLD 2.10 2.32 2.41 1.73 108 104  W  
GLD 2.69 2.94 2.94 3.46 137 2  W   266 GLD 2.53 2.77 2.99 2.12 38 3  W  
GLD 1.12 2.48 2.41 2.92 102 2  W   267 GLD 3.00 3.30 3.39 2.58 21 10  W  
GLD 1.80 2.00 1.72 2.43 115 12  W   268 GLD 3.25 3.90 3.85 3.09 4 19  W  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.90 4.55 4.20 5.20 12 181  W   264 GLD 1.89 2.30 2.12 1.46 41 916  W  
GLD 3.70 3.85 3.90 4.54 241 704  W   265 GLD 2.23 2.85 2.49 1.80 970 566  W  
GLD 2.81 3.35 3.09 3.93 36 112  W   266 GLD 2.65 3.15 3.03 2.18 163 131  W  
GLD 2.69 2.84 2.77 3.37 4236 162  W   267 GLD 3.05 3.95 3.55 2.62 857 1041  W  
GLD 2.36 2.78 2.48 3.11 256 722  W   267.5 GLD 1.99 4.30 4.04 2.86 87 124  W  
GLD 1.96 2.39 2.28 2.87 147 209  W   268 GLD 3.65 4.60 3.90 3.11 64 71  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.05 5.35 4.95 7.20 18 82  W   264 GLD 2.69 3.10 3.06 1.50 37 726  W  
GLD 4.50 4.80 4.50 6.50 164 667  W   265 GLD 3.30 3.50 3.62 1.79 95 1099  W  
GLD 3.95 4.25 4.15 5.84 2058 2100  W   266 GLD 3.75 4.00 4.05 2.11 51 87  W  
GLD 3.45 3.75 3.07 5.22 94 222  W   267 GLD 4.25 4.95 4.54 2.48 15 22  W  
GLD 2.08 3.50 3.38 4.92 32 130  W   267.5 GLD 3.50 5.10 4.50 2.67 1 62  W  
GLD 2.83 3.30 3.25 4.63 223 363  W   268 GLD 4.40 6.80 5.25 2.88 51 97  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.80 6.05 5.90 9.75 21 61  W   264 GLD 3.30 3.75 3.42 1.28 22 2655  W  
GLD 4.35 5.50 5.55 9.00 162 645  W   265 GLD 3.90 4.15 3.94 1.51 16 1774  W  
GLD 4.70 4.95 4.95 8.28 23 87  W   266 GLD 4.35 4.65 4.80 1.76 9 814  W  
GLD 4.00 4.45 4.40 7.59 27 102  W   267 GLD 4.50 6.40 4.90 2.05 27 14  W  
GLD 3.95 4.25 3.90 7.26 13 62  W   267.5 GLD 3.30 7.20 4.50 2.20 21 1144  W  
GLD 3.75 4.00 3.96 6.93 31 500  W   268 GLD 4.90 6.40 5.05 2.37 9 17  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.40 6.65 6.25 12.98 78 3133  S   264 GLD 4.05 4.25 4.20 0.96 50 335  S  
GLD 5.65 6.10 6.10 12.18 638 29667  S   265 GLD 4.55 4.70 4.56 1.12 1910 44048  S  
GLD 5.35 5.55 5.50 11.40 313 2035  S   266 GLD 4.95 5.20 5.08 1.30 231 489  S  
GLD 4.80 5.05 5.10 10.65 405 4445  S   267 GLD 5.45 5.70 5.79 1.51 309 2663  S  
GLD 4.40 4.65 4.59 9.92 308 4091  S   268 GLD 6.00 6.35 6.15 1.74 186 236  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.80 7.15 7.07 16.95 7 2  Q   264 GLD 4.35 4.90 3.05 0.63 2 19  Q  
GLD 6.25 6.60 7.31 16.12 11 17  Q   265 GLD 4.85 6.05 5.22 0.74 7 131  Q  
GLD 5.80 6.05 5.95 15.29 135 346  Q   266 GLD 5.30 5.85 5.60 0.86 3 12  Q  
GLD 5.30 5.55 5.49 14.48 19 44  Q   267 GLD 5.00 8.00 5.95 1.00 24 30  Q  
GLD 5.10 5.35 7.50 14.09 0 21  Q   267.5 GLD 6.10 6.65 5.43 1.07 1 14  Q  
GLD 4.80 5.10 4.75 13.69 5 68  Q   268 GLD 5.10 9.00 5.70 1.15 2 12  Q  
 
2025-03-31 - Calls 2025-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 6.40 6.70 6.39 18.04 24 2933  Q   265 GLD 4.90 5.45 5.00 0.59 307 533  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 7.35 7.70 0.00 21.70 0 0  W   264 GLD 4.75 5.05 3.84 0.36 0 1  W  
GLD 6.80 7.15 6.70 20.84 1 5  W   265 GLD 5.20 5.55 4.03 0.43 0 6  W  
GLD 6.30 6.60 6.12 19.98 23 3  W   266 GLD 5.70 6.00 4.54 0.50 0 7  W  
GLD 5.80 7.75 5.75 19.14 13 0  W   267 GLD 5.90 6.80 0.00 0.58 0 0  W  
GLD 5.55 6.15 8.00 18.72 0 4  W   267.5 GLD 6.15 9.00 0.00 0.63 0 0  W  
GLD 5.35 5.65 5.40 18.30 4 0  W   268 GLD 6.75 9.00 5.51 0.68 0 2  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 7.60 7.85 7.85 31.58 1383 14289  S   265 GLD 5.85 6.10 5.95 0.11 963 1325  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.