GLD option chain SPDR Gold Shares
Cboe delayed options data · as of 00:35 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±1.1% (398.35–407.21) · ATM IV 26.1% · P/C open interest 1.17
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 126.95 | 127.90 | 283.9% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.1200 | 274.4% | 0.00 | 0.0000 | 0.000 | ||||
| 122.00 | 123.00 | 292.8% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.1200 | 262.5% | 0.00 | 0.0000 | 0.000 | ||||
| 116.95 | 117.90 | 259.2% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.1200 | 250.7% | 0.00 | 0.0000 | 0.000 | ||||
| 112.00 | 113.00 | 267.0% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.1200 | 239.2% | 0.00 | 0.0000 | 0.000 | ||||
| 107.05 | 108.00 | 259.3% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.1200 | 227.8% | 0.00 | 0.0000 | 0.000 | ||||
| 102.05 | 103.00 | 246.6% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.1200 | 216.5% | 0.00 | 0.0000 | 0.000 | ||||
| 96.95 | 98.00 | 224.5% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.1200 | 205.4% | 0.00 | 0.0000 | 0.000 | ||||
| 91.95 | 92.90 | 200.4% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.1300 | 196.2% | 0.00 | 0.0000 | 0.000 | ||||
| 87.00 | 88.00 | 205.5% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1200 | 183.7% | 0.00 | 0.0000 | 0.000 | ||||
| 82.00 | 83.00 | 193.7% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.1300 | 174.5% | 0.00 | 0.0000 | -0.000 | ||||
| 77.00 | 78.00 | 182.0% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0100 | 1 | 128.8% | 0.00 | 0.0000 | -0.000 | |||
| 72.00 | 73.00 | 170.4% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0100 | 2 | 120.2% | 0.00 | 0.0000 | -0.000 | |||
| 67.05 | 67.95 | 158.9% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0100 | 1 | 111.7% | 0.00 | 0.0000 | -0.000 | |||
| 61.95 | 62.90 | 134.8% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.1100 | 130.0% | -0.00 | 0.0000 | -0.000 | ||||
| 57.00 | 57.90 | 128.9% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.0500 | 2 | 109.9% | -0.00 | 0.0000 | -0.000 | |||
| 51.95 | 52.90 | 113.8% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0100 | 7 | 86.7% | -0.00 | 0.0000 | -0.001 | |||
| 47.20 | 48.00 | 25 | 1 | 123.4% | 1.00 | 0.0001 | 0.000 | 355 | 0 | 0.1100 | 3 | 99.8% | -0.00 | 0.0001 | -0.001 | |
| 46.10 | 47.10 | 51 | 1 | 121.0% | 1.00 | 0.0001 | 0.000 | 356 | 0 | 0.2300 | 4 | 107.7% | -0.00 | 0.0001 | -0.001 | |
| 45.15 | 46.05 | 26 | 3 | 118.7% | 1.00 | 0.0001 | 0.000 | 357 | 0 | 0.1000 | 7 | 94.7% | -0.00 | 0.0001 | -0.001 | |
| 42.75 | 46.25 | 2 | 107.2% | 1.00 | 0.0001 | 0.000 | 358 | 0 | 0.2300 | 2 | 103.4% | -0.00 | 0.0001 | -0.001 | ||
| 41.75 | 44.75 | 2 | 1.00 | 0.0001 | 0.000 | 359 | 0 | 0.2400 | 2 | 101.9% | -0.00 | 0.0001 | -0.001 | |||
| 42.05 | 42.95 | 1 | 102.8% | 1.00 | 0.0001 | 0.000 | 360 | 0 | 0.0100 | 8 | 70.4% | -0.00 | 0.0001 | -0.002 | ||
| 41.20 | 42.05 | 52 | 1 | 111.1% | 1.00 | 0.0001 | 0.000 | 361 | 0 | 0.2400 | 3 | 97.6% | -0.00 | 0.0001 | -0.002 | |
| 40.20 | 41.05 | 52 | 1 | 108.7% | 1.00 | 0.0001 | 0.000 | 362 | 0 | 0.2500 | 2 | 96.0% | -0.00 | 0.0001 | -0.002 | |
| 37.75 | 40.50 | 2 | 1.00 | 0.0002 | 0.000 | 363 | 0 | 0.2500 | 3 | 93.8% | -0.00 | 0.0002 | -0.002 | |||
| 37.30 | 39.50 | 2 | 80.4% | 1.00 | 0.0002 | 0.000 | 364 | 0 | 0.2500 | 4 | 91.7% | -0.00 | 0.0002 | -0.002 | ||
| 37.00 | 37.95 | 1 | 89.2% | 1.00 | 0.0002 | 0.000 | 365 | 0 | 0.0100 | 6 | 62.4% | -0.00 | 0.0002 | -0.003 | ||
| 34.75 | 38.05 | 6 | 76.4% | 1.00 | 0.0002 | 0.000 | 366 | 0 | 0.1100 | 17 | 78.0% | -0.00 | 0.0002 | -0.003 | ||
| 34.80 | 37.45 | 5 | 119.7% | 1.00 | 0.0003 | 0.000 | 367 | 0 | 0.0100 | 19 | 59.1% | -0.00 | 0.0003 | -0.003 | ||
| 34.20 | 34.95 | 32 | 91.0% | 1.00 | 0.0003 | 0.000 | 368 | 0 | 0.0100 | 9 | 57.5% | -0.00 | 0.0003 | -0.004 | ||
| 33.20 | 33.95 | 32 | 88.7% | 1.00 | 0.0004 | -0.000 | 369 | 0 | 0.0100 | 1 | 3 | 55.9% | -0.00 | 0.0004 | -0.004 | |
| 32.00 | 32.95 | 3 | 78.3% | 1.00 | 0.0004 | -0.001 | 370 | 0 | 0.0100 | 8 | 54.3% | -0.00 | 0.0004 | -0.005 | ||
| 29.75 | 33.20 | 3 | 76.2% | 1.00 | 0.0005 | -0.001 | 371 | 0 | 0.0100 | 1 | 6 | 52.7% | -0.00 | 0.0005 | -0.005 | |
| 28.75 | 31.65 | 1 | 1.00 | 0.0006 | -0.002 | 372 | 0 | 0.0100 | 4 | 12 | 51.1% | -0.00 | 0.0006 | -0.006 | ||
| 27.75 | 31.05 | 1 | 62.7% | 1.00 | 0.0006 | -0.003 | 373 | 0 | 0.0100 | 21 | 5 | 49.5% | -0.00 | 0.0006 | -0.007 | |
| 26.75 | 29.65 | 1 | 1.00 | 0.0007 | -0.004 | 374 | 0 | 0.0100 | 101 | 49 | 47.9% | -0.00 | 0.0007 | -0.007 | ||
| 27.00 | 28.00 | 69.6% | 1.00 | 0.0009 | -0.005 | 375 | 0 | 0.0100 | 40 | 57 | 46.3% | -0.00 | 0.0009 | -0.009 | ||
| 24.75 | 28.05 | 4 | 56.8% | 1.00 | 0.0010 | -0.007 | 376 | 0 | 0.0100 | 8 | 44.7% | -0.00 | 0.0010 | -0.010 | ||
| 23.75 | 26.30 | 2 | 1.00 | 0.0012 | -0.008 | 377 | 0 | 0.0100 | 142 | 8 | 43.1% | -0.00 | 0.0012 | -0.011 | ||
| 24.20 | 25.05 | 1 | 5 | 70.4% | 1.00 | 0.0014 | -0.010 | 378 | 0 | 0.0100 | 22 | 6 | 41.5% | -0.00 | 0.0014 | -0.013 |
| 21.75 | 25.25 | 1 | 60.6% | 0.99 | 0.0016 | -0.012 | 379 | 0 | 0.0100 | 34 | 15 | 39.9% | -0.01 | 0.0016 | -0.015 | |
| 22.15 | 22.95 | 5 | 61.5% | 0.99 | 0.0019 | -0.014 | 380 | 0 | 0.0100 | 35 | 182 | 38.3% | -0.01 | 0.0019 | -0.017 | |
| 19.75 | 22.80 | 4 | 0.99 | 0.0022 | -0.017 | 381 | 0.0100 | 0.0200 | 136 | 33 | 41.0% | -0.01 | 0.0022 | -0.020 | ||
| 20.25 | 21.00 | 1 | 60.6% | 0.99 | 0.0026 | -0.021 | 382 | 0.0100 | 0.0200 | 17 | 3 | 39.2% | -0.01 | 0.0026 | -0.023 | |
| 19.25 | 19.95 | 57.0% | 0.99 | 0.0031 | -0.025 | 383 | 0.0200 | 0.0500 | 17 | 11 | 41.6% | -0.01 | 0.0031 | -0.027 | ||
| 18.20 | 18.95 | 1 | 53.4% | 0.99 | 0.0036 | -0.030 | 384 | 0.0200 | 0.0700 | 26 | 25 | 41.0% | -0.01 | 0.0036 | -0.032 | |
| 17.20 | 18.05 | 1 | 53.2% | 0.99 | 0.0044 | -0.036 | 385 | 0.0100 | 0.0500 | 21 | 11 | 37.0% | -0.01 | 0.0044 | -0.038 | |
| 16.20 | 17.05 | 50.7% | 0.98 | 0.0052 | -0.043 | 386 | 0.0100 | 0.0900 | 62 | 20 | 37.6% | -0.02 | 0.0052 | -0.045 | ||
| 13.80 | 16.40 | 1 | 0.98 | 0.0063 | -0.052 | 387 | 0.0200 | 0.0500 | 41 | 207 | 33.8% | -0.02 | 0.0063 | -0.054 | ||
| 14.25 | 15.10 | 47.5% | 0.98 | 0.0076 | -0.063 | 388 | 0.0300 | 0.0900 | 27 | 71 | 34.5% | -0.02 | 0.0076 | -0.065 | ||
| 13.35 | 14.00 | 46 | 44.9% | 0.97 | 0.0092 | -0.077 | 389 | 0.0400 | 0.1000 | 341 | 48 | 33.3% | -0.03 | 0.0092 | -0.078 | |
| 12.35 | 13.00 | 46 | 42.2% | 0.96 | 0.0112 | -0.094 | 390 | 0.0600 | 0.1200 | 70 | 503 | 32.5% | -0.04 | 0.0112 | -0.096 | |
| 11.40 | 12.40 | 5 | 45.7% | 0.96 | 0.0137 | -0.117 | 391 | 0.0800 | 0.1400 | 81 | 35 | 31.4% | -0.04 | 0.0137 | -0.118 | |
| 10.40 | 11.40 | 2 | 42.8% | 0.95 | 0.0168 | -0.146 | 392 | 0.1100 | 0.1700 | 55 | 38 | 30.6% | -0.05 | 0.0168 | -0.147 | |
| 9.45 | 10.00 | 28 | 28 | 35.5% | 0.93 | 0.0205 | -0.184 | 393 | 0.1500 | 0.2000 | 103 | 245 | 29.6% | -0.07 | 0.0205 | -0.185 |
| 8.50 | 9.10 | 34.5% | 0.91 | 0.0252 | -0.236 | 394 | 0.2100 | 0.2600 | 577 | 141 | 29.0% | -0.09 | 0.0252 | -0.237 | ||
| 7.60 | 8.05 | 7 | 5 | 32.1% | 0.89 | 0.0307 | -0.306 | 395 | 0.2500 | 0.3400 | 458 | 112 | 28.0% | -0.11 | 0.0307 | -0.307 |
| 6.65 | 7.10 | 234 | 2 | 30.1% | 0.86 | 0.0372 | -0.401 | 396 | 0.3300 | 0.4400 | 281 | 150 | 27.3% | -0.14 | 0.0372 | -0.402 |
| 5.80 | 6.15 | 61 | 50 | 28.7% | 0.83 | 0.0444 | -0.530 | 397 | 0.4900 | 0.5700 | 226 | 81 | 27.1% | -0.17 | 0.0444 | -0.530 |
| 4.95 | 5.30 | 140 | 25 | 27.7% | 0.78 | 0.0520 | -0.703 | 398 | 0.6500 | 0.7600 | 288 | 77 | 26.7% | -0.22 | 0.0520 | -0.703 |
| 4.20 | 4.50 | 241 | 63 | 27.2% | 0.73 | 0.0591 | -0.931 | 399 | 0.8500 | 0.9900 | 706 | 539 | 26.2% | -0.27 | 0.0591 | -0.931 |
| 3.50 | 3.80 | 467 | 136 | 27.1% | 0.67 | 0.0652 | -1.224 | 400 | 1.10 | 1.26 | 931 | 435 | 25.6% | -0.33 | 0.0652 | -1.224 |
| 2.87 | 3.15 | 687 | 36 | 26.9% | 0.60 | 0.0695 | -1.590 | 401 | 1.45 | 1.64 | 366 | 232 | 25.6% | -0.40 | 0.0695 | -1.590 |
| 2.34 | 2.49 | 1,025 | 55 | 26.4% | 0.53 | 0.0714 | -1.966 | 402 | 1.88 | 2.11 | 324 | 60 | 25.7% | -0.47 | 0.0715 | -1.966 |
| 1.87 | 2.00 | 1,032 | 61 | 26.5% | 0.46 | 0.0708 | -1.894 | 403 | 2.40 | 2.60 | 56 | 541 | 25.6% | -0.54 | 0.0709 | -1.894 |
| 1.50 | 1.59 | 639 | 42 | 26.9% | 0.39 | 0.0678 | -1.520 | 404 | 2.90 | 3.20 | 50 | 174 | 25.1% | -0.61 | 0.0681 | -1.520 |
| 1.18 | 1.27 | 1,126 | 166 | 27.3% | 0.33 | 0.0630 | -1.195 | 405 | 3.50 | 3.90 | 52 | 859 | 25.0% | -0.68 | 0.0633 | -1.195 |
| 0.9300 | 1.00 | 453 | 74 | 27.7% | 0.27 | 0.0569 | -0.933 | 406 | 4.25 | 4.65 | 73 | 46 | 25.4% | -0.73 | 0.0574 | -0.934 |
| 0.7100 | 0.7900 | 729 | 137 | 28.1% | 0.22 | 0.0501 | -0.725 | 407 | 5.05 | 5.45 | 59 | 66 | 25.7% | -0.78 | 0.0508 | -0.727 |
| 0.5400 | 0.6200 | 320 | 86 | 28.5% | 0.18 | 0.0433 | -0.563 | 408 | 5.90 | 6.30 | 82 | 340 | 26.1% | -0.82 | 0.0441 | -0.566 |
| 0.4400 | 0.5000 | 252 | 140 | 29.5% | 0.14 | 0.0369 | -0.436 | 409 | 6.80 | 7.25 | 5 | 49 | 27.5% | -0.86 | 0.0376 | -0.442 |
| 0.3500 | 0.3600 | 503 | 283 | 29.8% | 0.11 | 0.0310 | -0.339 | 410 | 7.65 | 8.15 | 10 | 148 | 27.0% | -0.89 | 0.0317 | -0.347 |
| 0.2400 | 0.3400 | 118 | 180 | 30.8% | 0.09 | 0.0258 | -0.265 | 411 | 8.50 | 9.05 | 2 | 241 | 24.8% | -0.91 | 0.0264 | -0.275 |
| 0.1900 | 0.2600 | 137 | 98 | 31.3% | 0.07 | 0.0214 | -0.208 | 412 | 9.45 | 10.05 | 14 | 82 | 25.6% | -0.93 | 0.0219 | -0.220 |
| 0.1700 | 0.1800 | 37 | 70 | 31.9% | 0.06 | 0.0176 | -0.165 | 413 | 10.35 | 11.05 | 11 | 21 | 22.4% | -0.94 | 0.0180 | -0.180 |
| 0.1000 | 0.1900 | 114 | 82 | 32.9% | 0.05 | 0.0146 | -0.132 | 414 | 11.30 | 12.10 | 1 | 152 | 24.1% | -0.96 | 0.0148 | -0.150 |
| 0.0900 | 0.1600 | 323 | 96 | 34.1% | 0.04 | 0.0121 | -0.108 | 415 | 12.25 | 13.20 | 8 | 61 | 29.6% | -0.96 | 0.0122 | -0.129 |
| 0.0700 | 0.1400 | 41 | 23 | 35.1% | 0.03 | 0.0101 | -0.090 | 416 | 13.20 | 14.00 | 97 | -0.97 | 0.0101 | -0.113 | ||
| 0.0500 | 0.1300 | 53 | 38 | 36.2% | 0.03 | 0.0086 | -0.077 | 417 | 14.20 | 14.95 | 2 | 62 | -0.98 | 0.0085 | -0.101 | |
| 0.0500 | 0.0700 | 132 | 78 | 35.8% | 0.02 | 0.0073 | -0.067 | 418 | 15.25 | 15.85 | 1 | 39 | -0.98 | 0.0072 | -0.093 | |
| 0.0300 | 0.1000 | 85 | 11 | 38.1% | 0.02 | 0.0063 | -0.059 | 419 | 16.10 | 16.85 | 2 | 48 | -0.98 | 0.0061 | -0.086 | |
| 0.0200 | 0.0900 | 35 | 222 | 39.0% | 0.02 | 0.0055 | -0.053 | 420 | 17.05 | 17.90 | 18 | -0.98 | 0.0053 | -0.082 | ||
| 0.0300 | 0.0500 | 6 | 127 | 39.1% | 0.02 | 0.0048 | -0.048 | 421 | 18.05 | 18.85 | 2 | 16 | -0.99 | 0.0046 | -0.078 | |
| 0.0100 | 0.0800 | 10 | 82 | 41.5% | 0.01 | 0.0043 | -0.044 | 422 | 17.75 | 20.75 | 3 | -0.99 | 0.0040 | -0.075 | ||
| 0.0100 | 0.1100 | 15 | 66 | 45.0% | 0.01 | 0.0038 | -0.040 | 423 | 20.00 | 20.90 | 1 | 2 | -0.99 | 0.0035 | -0.072 | |
| 0.0100 | 0.0500 | 13 | 59 | 42.7% | 0.01 | 0.0034 | -0.037 | 424 | 20.65 | 23.05 | 1 | 7 | 56.6% | -0.99 | 0.0031 | -0.069 |
| 0.0100 | 0.0700 | 64 | 101 | 46.0% | 0.01 | 0.0030 | -0.034 | 425 | 22.10 | 22.90 | 10 | -0.99 | 0.0028 | -0.067 | ||
| 0.0200 | 0.0700 | 7 | 153 | 48.4% | 0.01 | 0.0027 | -0.031 | 426 | 22.25 | 25.30 | 55.2% | -0.99 | 0.0025 | -0.065 | ||
| 0.0100 | 0.0200 | 9 | 67 | 44.0% | 0.01 | 0.0024 | -0.029 | 427 | 23.95 | 24.90 | -0.99 | 0.0022 | -0.064 | |||
| 0.0200 | 0.0500 | 5 | 28 | 50.2% | 0.01 | 0.0022 | -0.026 | 428 | 23.90 | 27.20 | -0.99 | 0.0019 | -0.062 | |||
| 0.0100 | 0.0800 | 1 | 99 | 53.6% | 0.01 | 0.0020 | -0.024 | 429 | 25.00 | 28.15 | 6 | -0.99 | 0.0017 | -0.060 | ||
| 0.0100 | 0.0600 | 30 | 445 | 53.5% | 0.01 | 0.0017 | -0.022 | 430 | 26.95 | 27.95 | 6 | -1.00 | 0.0015 | -0.059 | ||
| 0 | 0.0100 | 1 | 794 | 50.5% | 0.00 | 0.0010 | -0.013 | 435 | 31.95 | 32.95 | -1.00 | 0.0008 | -0.053 | |||
| 0 | 0.0100 | 342 | 57.2% | 0.00 | 0.0005 | -0.007 | 440 | 37.10 | 37.90 | -1.00 | 0.0004 | -0.049 | ||||
| 0 | 0.1300 | 81 | 83.0% | 0.00 | 0.0002 | -0.003 | 445 | 42.10 | 42.90 | -1.00 | 0.0001 | -0.048 | ||||
| 0 | 0.0100 | 157 | 70.2% | 0.00 | 0.0001 | -0.001 | 450 | 47.10 | 47.85 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.0700 | 226 | 91.9% | 0.00 | 0.0000 | -0.001 | 455 | 52.05 | 52.85 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.2500 | 10 | 115.6% | 0.00 | 0.0000 | -0.000 | 460 | 57.10 | 57.90 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.2500 | 60 | 123.6% | 0.00 | 0.0000 | -0.000 | 465 | 62.05 | 62.85 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.0100 | 5 | 257 | 94.7% | 0.00 | 0.0000 | -0.000 | 470 | 67.10 | 67.90 | -1.00 | 0.0000 | -0.047 | |||
| 0 | 0.0100 | 1 | 100.6% | 0.00 | 0.0000 | -0.000 | 475 | 72.10 | 72.85 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.2300 | 1 | 145.0% | 0.00 | 0.0000 | -0.000 | 480 | 77.10 | 77.85 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.2200 | 5 | 151.4% | 0.00 | 0.0000 | 0.000 | 485 | 82.10 | 82.85 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.0100 | 11 | 117.7% | 0.00 | 0.0000 | 0.000 | 490 | 87.10 | 87.90 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.0100 | 1 | 123.2% | 0.00 | 0.0000 | 0.000 | 495 | 92.10 | 92.90 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.0100 | 1 | 7 | 128.7% | 0.00 | 0.0000 | 0.000 | 500 | 97.10 | 97.85 | -1.00 | 0.0000 | -0.047 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 03, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs