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   0.146 0.151 182.54 2.39
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 1.16 1.29 1.14 0.00 156 401  W   181.5 GLD 0.14 0.16 0.16 0.00 723 417  W  
GLD 0.82 0.88 0.85 0.00 1083 1638  W   182 GLD 0.25 0.28 0.26 0.00 1138 1154  W  
GLD 0.52 0.57 0.55 0.00 1385 1095  W   182.5 GLD 0.44 0.48 0.49 0.00 1208 516  W  
GLD 0.31 0.34 0.33 0.00 3647 4317  W   183 GLD 0.71 0.77 0.81 0.00 882 964  W  
GLD 0.17 0.18 0.18 0.00 396 771  W   183.5 GLD 1.05 1.16 1.20 0.00 165 86  W  
GLD 0.09 0.11 0.11 0.00 1452 2093  W   184 GLD 1.46 1.59 1.66 0.00 44 352  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.23 2.29 2.25 2.31 649 340  S   181.5 GLD 0.96 1.00 1.10 0.93 235 470  S  
GLD 1.92 1.98 1.92 2.00 873 10607  S   182 GLD 1.15 1.20 1.19 1.12 1102 4255  S  
GLD 1.64 1.70 1.64 1.72 1002 1014  S   182.5 GLD 1.38 1.43 1.42 1.34 530 510  S  
GLD 1.39 1.44 1.42 1.47 8666 11845  S   183 GLD 1.62 1.68 1.69 1.59 255 15415  S  
GLD 1.17 1.22 1.16 1.24 1586 572  S   183.5 GLD 1.90 1.96 1.95 1.86 125 287  S  
GLD 0.97 1.02 1.01 1.04 956 6363  S   184 GLD 2.21 2.27 2.28 2.15 405 2188  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.65 2.71 2.69 3.55 46 109  W   181.5 GLD 1.25 1.30 1.28 1.16 146 474  W  
GLD 2.35 2.41 2.39 3.23 44 280  W   182 GLD 1.45 1.50 1.49 1.33 117 422  W  
GLD 2.07 2.13 2.10 2.92 77 195  W   182.5 GLD 1.68 1.73 1.78 1.52 113 208  W  
GLD 1.82 1.87 1.80 2.63 178 401  W   183 GLD 1.93 1.98 1.95 1.73 88 211  W  
GLD 1.59 1.64 1.52 2.36 50 80  W   183.5 GLD 2.20 2.26 2.32 1.96 92 93  W  
GLD 1.38 1.43 1.32 2.11 121 380  W   184 GLD 2.50 2.56 2.69 2.20 47 434  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 2.81 2.87 2.78 4.78 134 840  Q   182 GLD 1.72 1.77 1.81 1.21 164 872  Q  
GLD 2.27 2.33 2.30 4.12 223 2179  Q   183 GLD 2.20 2.25 2.25 1.53 229 2275  Q  
GLD 1.82 1.87 1.80 3.51 277 2553  Q   184 GLD 2.76 2.82 2.60 1.90 2 976  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.45 3.60 3.50 7.21 1 71  W   181.5 GLD 1.75 1.82 1.75 0.83 5 6  W  
GLD 3.15 3.30 3.18 6.83 13 213  W   182 GLD 1.97 2.03 2.05 0.93 83 387  W  
GLD 2.91 2.98 2.95 6.46 42 65  W   182.5 GLD 2.20 2.26 2.28 1.04 32 170  W  
GLD 2.65 2.72 2.71 6.10 7 60  W   183 GLD 2.44 2.51 2.37 1.17 4 78  W  
GLD 2.41 2.48 2.36 5.74 60 37  W   183.5 GLD 2.71 2.78 2.84 1.30 1 106  W  
GLD 2.19 2.25 2.37 5.40 12 92  W   184 GLD 2.99 3.10 3.44 1.44 0 99  W  
 
2023-07-14 - Calls 2023-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 3.90 4.05 3.85 9.87 15 1  W   181.5 GLD 2.03 2.10 2.04 0.55 25 13  W  
GLD 3.60 3.75 3.79 9.46 10 43  W   182 GLD 2.25 2.31 3.31 0.62 0 40  W  
GLD 3.35 3.45 3.65 9.06 42 11  W   182.5 GLD 2.48 2.55 2.48 0.69 45 3  W  
GLD 3.10 3.20 3.17 8.67 1 17  W   183 GLD 2.72 2.79 2.70 0.78 9 4  W  
GLD 2.86 2.93 2.86 8.28 10 16  W   183.5 GLD 2.98 3.10 2.91 0.86 1 0  W  
GLD 2.63 2.70 2.65 7.90 22 24  W   184 GLD 3.25 3.35 3.70 0.96 0 2  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.00 4.10 3.95 12.73 546 16513  S   182 GLD 2.45 2.51 2.49 0.36 92 16828  S  
GLD 3.45 3.55 3.40 11.89 53 685  S   183 GLD 2.95 2.99 3.05 0.45 48 1709  S  
GLD 2.99 3.05 2.93 11.07 90 1446  S   184 GLD 3.45 3.55 3.60 0.56 57 4142  S  
 
2023-07-28 - Calls 2023-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 4.35 4.55 4.35 16.64 1 0  W   182 GLD 2.65 2.78 2.75 0.17 5 0  W  
GLD 4.10 4.25 4.10 16.20 1 0  W   182.5 GLD 2.89 3.05 2.86 0.20 2 0  W  
GLD 3.80 4.00 4.10 15.77 8 0  W   183 GLD 3.10 3.30 0.00 0.22 0 0  W  
GLD 3.35 3.50 0.00 14.92 0 0  W   184 GLD 3.65 3.80 0.00 0.28 0 0  W  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLD 5.40 5.50 5.50 31.56 83 1535  S   182 GLD 3.20 3.30 3.39 0.01 7 1305  S  
GLD 4.85 5.00 4.85 30.74 83 323  S   183 GLD 3.70 3.80 3.79 0.01 12 344  S  
GLD 4.35 4.50 4.32 29.91 43 228  S   184 GLD 4.20 4.30 4.39 0.01 5 286  S  


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.