Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for GLD (SPDR GOLD TRUST ETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GLD  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

166.75 
 SPDR GOLD TRUST ETF       CHANGE

-0.15 
 HIGH 166.94   LOW 166.24   DIVIDEND DATE 0000-00-00 
 OPEN 166.70   CLOSE 166.90   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 4,290,768   SPLIT DATE     DATE/TIME: 2021-10-21 
 OPTION VOLUME 53239   IMPLIED VOLATILITY 0.13   HISTORICAL VOL  0.15 
Data used in the screeners below are delayed from September 30, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GLD  164.19    GLD  Jan 19 '24  165.00  16.50  16.50  10.05%    0.17  27
 GLD  164.19    GLD  Jan 19 '24  164.00  16.80  16.61  10.12%    0.17  27
 GLD  164.19    GLD  Jan 20 '23  165.00  11.85  11.85  7.22%    0.16  15
 GLD  164.19    GLD  Oct 15 '21  163.00  2.73  1.54  0.93%    0.16  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GLD  Jan 19 '24  164.00   C  16.80    GLD  Jan 19 '24  164.00   P  16.65    33.45  0.19
 GLD  Jan 19 '24  165.00   C  16.50    GLD  Jan 19 '24  165.00   P  16.70    33.20  0.81
 GLD  Jan 19 '24  163.00   C  16.30    GLD  Jan 19 '24  163.00   P  16.15    32.45  1.19
 GLD  Jan 20 '23  165.00   C  11.85    GLD  Jan 20 '23  165.00   P  12.75    24.60  0.81
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GLD  Mar 18 '22  165.00   P  7.30    GLD  Mar 18 '22  163.00   P  6.25    1.05  2.00
 GLD  Dec 17 '21  165.00   P  4.90    GLD  Dec 17 '21  164.00   P  4.39    0.51  1.00
 GLD  Nov 19 '21  165.00   P  4.00    GLD  Nov 19 '21  164.00   P  3.49    0.51  1.00
 GLD  Mar 18 '22  165.00   P  7.30    GLD  Mar 18 '22  164.00   P  6.80    0.50  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GLD  Oct 15 '21  163.00   C  2.73    GLD  Oct 15 '21  165.50   C  1.39    1.33  2.50
 GLD  Oct 15 '21  163.00   C  2.73    GLD  Oct 15 '21  165.00   C  1.60    1.12  2.00
 GLD  Oct 15 '21  163.50   C  2.42    GLD  Oct 15 '21  165.50   C  1.39    1.02  2.00
 GLD  Oct 15 '21  163.50   C  2.42    GLD  Oct 15 '21  165.00   C  1.60    0.81  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GLD  Jan 19 '24  165.00   C  16.50    GLD  Jan 19 '24  164.00   C  16.80    -0.30  1.00
 GLD  Dec 17 '21  165.00   C  4.05    GLD  Dec 17 '21  164.00   C  4.50    -0.45  1.00
 GLD  Dec 17 '21  165.00   C  4.05    GLD  Dec 17 '21  163.00   C  5.02    -0.97  2.00
 GLD  Mar 18 '22  164.00   C  6.85    GLD  Mar 18 '22  163.00   C  7.33    -0.48  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GLD  Oct 15 '21  163.00   P  1.55    GLD  Oct 15 '21  165.50   P  2.73    -1.18  2.50
 GLD  Oct 15 '21  163.00   P  1.55    GLD  Oct 15 '21  165.00   P  2.44    -0.89  2.00
 GLD  Oct 15 '21  163.00   P  1.55    GLD  Oct 15 '21  164.50   P  2.18    -0.63  1.50
 GLD  Oct 15 '21  163.50   P  1.74    GLD  Oct 15 '21  165.50   P  2.73    -0.99  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GLD  Oct 15 '21  163.00   C  2.73    GLD  Dec 17 '21  163.00   C  5.02    -2.29  2
 GLD  Oct 15 '21  163.00   C  2.73    GLD  Nov 19 '21  163.00   C  4.16    -1.44  1
 GLD  Oct 15 '21  164.00   C  2.12    GLD  Dec 17 '21  164.00   C  4.50    -2.38  2
 GLD  Oct 15 '21  164.00   C  2.12    GLD  Nov 19 '21  164.00   C  3.64    -1.52  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GLD  Oct 15 '21  163.00   P  1.55    GLD  Nov 19 '21  163.00   P  3.05    -1.50  1
 GLD  Oct 15 '21  163.00   P  1.55    GLD  Dec 17 '21  163.00   P  3.95    -2.40  2
 GLD  Oct 15 '21  164.00   P  1.96    GLD  Nov 19 '21  164.00   P  3.49    -1.53  1
 GLD  Oct 15 '21  164.00   P  1.96    GLD  Dec 17 '21  164.00   P  4.39    -2.43  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2020 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.