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   0.150 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:


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.