GLD option chain SPDR Gold Shares

Expiration 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 ±5.5% (387.57–432.87) · ATM IV 24.4% · P/C open interest 0.79

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
198.85	202.55			86.7%	1.00	0.0000	0.000	210	0	0.0600			81.2%	-0.00	0.0000	-0.002
193.90	197.55			84.7%	1.00	0.0000	0.000	215	0	0.0600			78.5%	-0.00	0.0000	-0.002
189.10	192.55			89.1%	1.00	0.0000	0.000	220	0	0.0600			75.9%	-0.00	0.0000	-0.002
183.95	187.60		1	80.5%	1.00	0.0000	0.000	225	0	0.0600			73.4%	-0.00	0.0000	-0.003
178.95	182.60			75.8%	1.00	0.0000	0.000	230	0	0.0600			70.9%	-0.00	0.0000	-0.003
174.00	177.60			73.9%	1.00	0.0000	0.000	235	0	0.0600			68.4%	-0.00	0.0000	-0.003
169.00	172.65			71.9%	1.00	0.0000	0.000	240	0	0.0700			66.9%	-0.00	0.0000	-0.003
164.20	167.65			75.3%	1.00	0.0000	0.000	245	0.0100	0.0700			65.3%	-0.00	0.0000	-0.004
158.95	162.70		3	62.4%	1.00	0.0000	0.000	250	0.0100	0.0700		1	63.0%	-0.00	0.0000	-0.004
153.95	157.70			56.3%	1.00	0.0001	0.000	255	0.0100	0.0800		1	61.3%	-0.00	0.0001	-0.004
149.40	152.70			70.5%	1.00	0.0001	0.000	260	0.0100	0.0800		1	59.0%	-0.00	0.0001	-0.005
144.45	147.75			69.0%	1.00	0.0001	0.000	265	0.0100	0.0900		3	57.3%	-0.00	0.0001	-0.005
139.50	142.75			66.6%	1.00	0.0001	0.000	270	0.0200	0.0900		1	55.6%	-0.00	0.0001	-0.006
134.60	137.75			64.9%	1.00	0.0001	0.000	275	0.0200	0.1000			53.8%	-0.00	0.0001	-0.006
129.70	132.80			63.9%	1.00	0.0001	0.000	280	0.0200	0.0500		6	48.9%	-0.00	0.0001	-0.007
124.60	127.80			59.4%	1.00	0.0002	0.000	285	0.0300	0.0500	1	2	47.4%	-0.00	0.0002	-0.008
119.70	122.85			58.4%	1.00	0.0002	0.000	290	0.0100	0.0500	200	2	44.1%	-0.00	0.0002	-0.009
114.70	117.85			55.4%	1.00	0.0002	0.000	295	0.0200	0.0500		4	42.8%	-0.00	0.0002	-0.010
109.75	112.90			53.7%	1.00	0.0003	0.000	300	0.0200	0.1400		128	44.5%	-0.00	0.0003	-0.011
105.30	107.05	3	3	46.7%	0.99	0.0003	0.000	305	0.0100	0.1600		84	42.6%	-0.01	0.0003	-0.012
99.80	102.40			40.6%	0.99	0.0004	0.000	310	0.0500	0.1700		6	41.8%	-0.01	0.0004	-0.013
94.60	98.00			44.6%	0.99	0.0004	0.000	315	0.0400	0.1900		406	39.9%	-0.01	0.0004	-0.015
89.80	93.05		1	44.5%	0.99	0.0005	0.000	320	0.0600	0.2200		129	38.7%	-0.01	0.0005	-0.017
84.95	88.10			43.4%	0.99	0.0006	0.000	325	0.0700	0.2400		542	37.0%	-0.01	0.0006	-0.019
79.95	83.15			41.1%	0.99	0.0008	0.000	330	0.1300	0.2600	24	10	36.0%	-0.01	0.0008	-0.021
75.00	78.20			39.2%	0.99	0.0009	0.000	335	0.1600	0.2800	1	3	34.4%	-0.01	0.0009	-0.024
70.05	73.25			37.2%	0.98	0.0012	0.000	340	0.1800	0.3400		9	33.1%	-0.02	0.0012	-0.028
65.55	68.25			37.2%	0.98	0.0014	0.000	345	0.2400	0.3700		20	31.7%	-0.02	0.0014	-0.032
65.25	67.30			39.9%	0.98	0.0015	0.000	346	0.2500	0.4100		8	31.6%	-0.02	0.0015	-0.033
63.30	66.35			35.4%	0.98	0.0016	-0.000	347	0.2700	0.3800		3	31.1%	-0.02	0.0016	-0.034
62.40	65.35			35.3%	0.97	0.0016	-0.002	348	0.2800	0.4400		3	31.2%	-0.03	0.0016	-0.035
61.50	64.35			35.3%	0.97	0.0017	-0.003	349	0.2900	0.4000		4	30.5%	-0.03	0.0017	-0.036
60.80	63.40			36.3%	0.97	0.0018	-0.005	350	0.3300	0.4200	14	274	30.5%	-0.03	0.0018	-0.037
60.30	62.40			37.7%	0.97	0.0019	-0.007	351	0.3300	0.4400			30.1%	-0.03	0.0019	-0.038
58.60	61.40			34.3%	0.97	0.0020	-0.008	352	0.3600	0.4600		3	30.0%	-0.03	0.0020	-0.039
57.55	60.40			33.6%	0.97	0.0020	-0.010	353	0.3700	0.4700		6	29.7%	-0.03	0.0021	-0.041
56.75	59.50			34.3%	0.97	0.0021	-0.012	354	0.3900	0.4900		4	29.4%	-0.03	0.0022	-0.042
55.80	57.50	1		29.4%	0.97	0.0022	-0.014	355	0.4200	0.5200	3	53	29.3%	-0.03	0.0023	-0.043
54.50	57.50			32.2%	0.96	0.0024	-0.016	356	0.4300	0.6100	11	15	29.5%	-0.04	0.0024	-0.045
54.15	56.60		1	34.4%	0.96	0.0025	-0.018	357	0.4600	0.5700		4	28.9%	-0.04	0.0025	-0.046
52.60	55.55			31.7%	0.96	0.0026	-0.020	358	0.4800	0.5900		6	28.7%	-0.04	0.0026	-0.048
52.20	54.60			33.5%	0.96	0.0027	-0.022	359	0.5100	0.6200			28.5%	-0.04	0.0027	-0.050
51.50	53.70		11	34.2%	0.96	0.0028	-0.024	360	0.5400	0.6500	17	211	28.3%	-0.04	0.0029	-0.051
50.00	52.70			32.0%	0.95	0.0030	-0.027	361	0.5700	0.6900		4	28.1%	-0.05	0.0030	-0.053
48.75	51.70			30.6%	0.95	0.0031	-0.029	362	0.6100	0.7800		14	28.2%	-0.05	0.0032	-0.055
48.70	50.75		1	33.2%	0.95	0.0033	-0.032	363	0.6400	0.8200		8	28.0%	-0.05	0.0033	-0.057
46.90	49.85			30.5%	0.95	0.0034	-0.034	364	0.6800	0.8400		7	27.7%	-0.05	0.0035	-0.059
46.00	48.85			30.3%	0.94	0.0036	-0.037	365	0.7200	0.8500	6	67	27.4%	-0.06	0.0036	-0.061
45.35	47.95			31.1%	0.94	0.0038	-0.040	366	0.7700	0.9000		3	27.3%	-0.06	0.0038	-0.064
44.40	47.00			30.8%	0.94	0.0040	-0.043	367	0.8100	0.9500	4	4	27.1%	-0.06	0.0040	-0.066
43.15	46.05			29.6%	0.93	0.0042	-0.045	368	0.8700	1.00		7	27.0%	-0.07	0.0042	-0.068
42.50	45.05		5	30.0%	0.93	0.0044	-0.048	369	0.9200	1.06	1	28	26.8%	-0.07	0.0044	-0.071
41.55	44.15		1	29.8%	0.93	0.0046	-0.051	370	0.9800	1.11	51	180	26.7%	-0.07	0.0046	-0.073
40.30	43.25		1	28.9%	0.92	0.0048	-0.055	371	1.04	1.19		9	26.5%	-0.08	0.0048	-0.076
40.20	40.70			26.5%	0.92	0.0050	-0.058	372	1.11	1.24		7	26.3%	-0.08	0.0050	-0.079
39.25	39.75		2	26.3%	0.91	0.0052	-0.061	373	1.18	1.32	1	23	26.2%	-0.09	0.0053	-0.082
38.35	38.80			26.1%	0.91	0.0055	-0.065	374	1.25	1.40		74	26.1%	-0.09	0.0055	-0.085
37.45	37.90	2		26.0%	0.90	0.0057	-0.068	375	1.39	1.49	14	254	26.1%	-0.10	0.0058	-0.088
36.55	37.00		1	26.0%	0.90	0.0060	-0.072	376	1.42	1.58	4	31	25.9%	-0.10	0.0060	-0.091
35.65	36.10	11	15	25.9%	0.89	0.0062	-0.076	377	1.51	1.68	3	38	25.8%	-0.11	0.0063	-0.094
34.75	35.20		4	25.7%	0.89	0.0065	-0.080	378	1.61	1.76	10	38	25.6%	-0.12	0.0066	-0.098
33.90	34.30		12	25.7%	0.88	0.0068	-0.083	379	1.72	1.89		11	25.5%	-0.12	0.0069	-0.101
33.00	33.40	3	2	25.5%	0.87	0.0071	-0.087	380	1.84	1.98	175	338	25.4%	-0.13	0.0072	-0.105
32.10	32.55		2	25.4%	0.87	0.0074	-0.091	381	1.95	2.11	13	148	25.3%	-0.14	0.0074	-0.108
31.25	31.70		6	25.4%	0.86	0.0077	-0.095	382	2.08	2.25	7	481	25.2%	-0.14	0.0078	-0.112
30.40	30.80		1	25.2%	0.85	0.0080	-0.100	383	2.21	2.39	1	91	25.1%	-0.15	0.0081	-0.116
29.50	29.95		8	25.0%	0.84	0.0083	-0.104	384	2.36	2.54	5	116	25.0%	-0.16	0.0084	-0.119
28.70	29.15	1	113	25.1%	0.83	0.0086	-0.108	385	2.51	2.69	50	232	24.9%	-0.17	0.0087	-0.123
27.85	28.30			24.9%	0.83	0.0089	-0.112	386	2.68	2.86	4	167	24.9%	-0.18	0.0090	-0.127
27.05	27.45		6	24.9%	0.82	0.0092	-0.116	387	2.85	3.05	4	210	24.8%	-0.18	0.0093	-0.131
26.20	26.65		31	24.8%	0.81	0.0095	-0.120	388	3.00	3.20	2	138	24.6%	-0.19	0.0096	-0.134
25.35	25.85		2	24.6%	0.80	0.0098	-0.125	389	3.20	3.45	9	99	24.6%	-0.20	0.0100	-0.138
24.60	25.05	10	33	24.6%	0.79	0.0101	-0.129	390	3.40	3.65	72	277	24.6%	-0.21	0.0103	-0.142
23.85	24.25		14	24.6%	0.78	0.0104	-0.133	391	3.65	3.85	10	43	24.5%	-0.22	0.0106	-0.145
23.10	23.50		4	24.6%	0.77	0.0107	-0.137	392	3.90	4.10	3	34	24.5%	-0.24	0.0109	-0.149
22.35	22.75		2	24.5%	0.76	0.0111	-0.141	393	4.10	4.35	4	298	24.4%	-0.25	0.0112	-0.153
21.65	22.00	1	17	24.5%	0.74	0.0113	-0.145	394	4.40	4.60	4	32	24.4%	-0.26	0.0115	-0.156
20.85	21.30	12	12	24.4%	0.73	0.0116	-0.149	395	4.70	4.90	50	207	24.5%	-0.27	0.0118	-0.160
20.15	20.55		26	24.4%	0.72	0.0119	-0.153	396	4.95	5.15	5	19	24.3%	-0.28	0.0121	-0.163
19.50	19.85	6	297	24.4%	0.71	0.0121	-0.157	397	5.25	5.45	2	48	24.3%	-0.29	0.0123	-0.167
18.75	19.20	2	51	24.4%	0.70	0.0124	-0.160	398	5.55	5.80	2	80	24.3%	-0.31	0.0126	-0.170
18.15	18.50	1	57	24.4%	0.68	0.0126	-0.164	399	5.90	6.10	6	164	24.3%	-0.32	0.0128	-0.173
17.50	17.85	330	241	24.4%	0.67	0.0128	-0.167	400	6.20	6.45	91	201	24.2%	-0.33	0.0130	-0.175
16.85	17.20	12	51	24.4%	0.66	0.0130	-0.170	401	6.60	6.85	17	117	24.3%	-0.35	0.0132	-0.178
16.25	16.60	20	257	24.4%	0.64	0.0132	-0.173	402	6.95	7.20	4	701	24.3%	-0.36	0.0134	-0.181
15.65	16.00	4	52	24.4%	0.63	0.0134	-0.175	403	7.35	7.60	9	597	24.3%	-0.37	0.0136	-0.183
15.05	15.35		127	24.3%	0.62	0.0135	-0.178	404	7.75	8.00	66	23	24.3%	-0.39	0.0138	-0.185
14.50	14.75	19	211	24.3%	0.60	0.0137	-0.180	405	8.20	8.45	11	198	24.3%	-0.40	0.0139	-0.187
13.95	14.20	8	26	24.4%	0.59	0.0138	-0.182	406	8.60	8.90	32	103	24.3%	-0.42	0.0140	-0.189
13.40	13.65	1	25	24.4%	0.58	0.0139	-0.184	407	9.05	9.35	74	35	24.3%	-0.43	0.0141	-0.190
12.85	13.15	14	115	24.4%	0.56	0.0139	-0.186	408	9.55	9.80	22	57	24.3%	-0.44	0.0142	-0.192
12.35	12.60	4	25	24.4%	0.55	0.0140	-0.188	409	10.05	10.30	6	28	24.4%	-0.46	0.0143	-0.193
11.85	12.10	188	299	24.4%	0.53	0.0140	-0.189	410	10.55	10.80	60	186	24.4%	-0.47	0.0143	-0.194
11.35	11.65	51	67	24.5%	0.52	0.0140	-0.190	411	11.05	11.35	3	34	24.4%	-0.49	0.0143	-0.194
10.90	11.15	55	54	24.5%	0.51	0.0140	-0.190	412	11.60	11.85	3	45	24.5%	-0.50	0.0144	-0.195
10.45	10.70	23	58	24.6%	0.49	0.0140	-0.191	413	12.15	12.40	8	14	24.5%	-0.52	0.0143	-0.195
10.00	10.30	22	74	24.6%	0.48	0.0140	-0.191	414	12.70	13.00	5	20	24.6%	-0.53	0.0143	-0.195
9.60	9.85	58	138	24.7%	0.46	0.0139	-0.191	415	13.30	13.60	32	106	24.6%	-0.54	0.0142	-0.194
9.20	9.45	13	52	24.7%	0.45	0.0138	-0.191	416	13.90	14.15	2	52	24.6%	-0.56	0.0142	-0.194
8.80	9.05	19	65	24.8%	0.44	0.0137	-0.191	417	14.50	14.80	2	57	24.7%	-0.57	0.0141	-0.193
8.45	8.70	23	39	24.9%	0.42	0.0136	-0.190	418	15.20	15.40	56	22	24.8%	-0.58	0.0140	-0.192
8.05	8.30	10	60	24.9%	0.41	0.0135	-0.190	419	15.75	16.05		62	24.7%	-0.60	0.0139	-0.191
7.70	7.95	86	296	24.9%	0.40	0.0134	-0.189	420	16.40	16.70	41	481	24.8%	-0.61	0.0137	-0.189
7.40	7.65	8	87	25.1%	0.39	0.0132	-0.187	421	17.10	17.40		15	24.9%	-0.62	0.0136	-0.188
7.05	7.30	10	34	25.1%	0.37	0.0130	-0.186	422	17.75	18.05		17	24.9%	-0.64	0.0134	-0.186
6.75	7.00	28	58	25.1%	0.36	0.0129	-0.185	423	18.35	18.75	5	38	24.9%	-0.65	0.0133	-0.184
6.45	6.70	73	386	25.2%	0.35	0.0127	-0.183	424	19.05	19.50		25	24.9%	-0.66	0.0131	-0.182
6.15	6.40	116	510	25.2%	0.34	0.0125	-0.181	425	19.80	20.20		230	25.0%	-0.67	0.0129	-0.180
5.90	6.15	7	397	25.4%	0.33	0.0123	-0.179	426	20.65	20.95		37	25.3%	-0.69	0.0127	-0.178
5.65	5.85	5	349	25.4%	0.32	0.0121	-0.177	427	21.25	21.70		4	25.1%	-0.70	0.0125	-0.176
5.40	5.60	10	40	25.5%	0.30	0.0118	-0.175	428	22.00	22.45		461	25.2%	-0.71	0.0123	-0.173
5.15	5.35	2	69	25.6%	0.29	0.0116	-0.173	429	22.75	23.20		19	25.2%	-0.72	0.0121	-0.171
4.95	5.15	185	335	25.7%	0.28	0.0114	-0.171	430	23.55	24.00	23	137	25.4%	-0.73	0.0118	-0.168
4.70	4.90	1	9	25.7%	0.27	0.0112	-0.168	431	24.30	24.80			25.4%	-0.74	0.0116	-0.165
4.50	4.70	12	42	25.9%	0.26	0.0109	-0.166	432	25.10	25.60			25.5%	-0.75	0.0114	-0.162
4.30	4.50	9	9	25.9%	0.25	0.0107	-0.163	433	25.90	26.40			25.6%	-0.76	0.0112	-0.159
4.10	4.30	1	12	26.0%	0.25	0.0104	-0.161	434	26.90	27.20			25.9%	-0.77	0.0109	-0.156
3.90	4.10	71	302	26.1%	0.24	0.0102	-0.158	435	27.55	28.05		36	25.8%	-0.78	0.0107	-0.153
3.10	3.30	180	351	26.6%	0.20	0.0090	-0.144	440	31.80	32.30		2	26.2%	-0.82	0.0095	-0.137
2.50	2.64	30	207	27.1%	0.16	0.0078	-0.130	445	36.35	36.75			26.9%	-0.86	0.0083	-0.121
2.00	2.14	79	456	27.7%	0.13	0.0068	-0.117	450	40.75	41.30		17	27.1%	-0.88	0.0072	-0.105
1.63	1.75	27	228	28.3%	0.11	0.0058	-0.105	455	45.35	45.95		1	27.3%	-0.91	0.0061	-0.089
1.34	1.44	217	152	29.0%	0.09	0.0050	-0.094	460	50.10	50.70			27.6%	-0.93	0.0052	-0.074
1.10	1.19	24	149	29.6%	0.08	0.0042	-0.084	465	53.45	56.55				-0.94	0.0050	-0.060
0.9100	1.03	14	374	30.4%	0.07	0.0036	-0.076	470	58.30	61.80				-0.96	0.0049	-0.046
0.7600	0.9000	2	182	31.2%	0.06	0.0031	-0.068	475	63.25	66.35				-0.97	0.0045	-0.043
0.6600	0.7400	1	276	31.9%	0.05	0.0027	-0.062	480	68.15	71.60				-0.98	0.0036	-0.061
0.5500	0.6900	3	127	32.9%	0.04	0.0024	-0.057	485	73.15	76.60				-0.99	0.0029	-0.071
0.4800	0.6000	40	14	33.7%	0.04	0.0021	-0.052	490	78.15	81.70				-0.99	0.0022	-0.086
0.4200	0.5300		17	34.5%	0.03	0.0018	-0.048	495	83.15	86.80				-0.99	0.0014	-0.114
0.3800	0.4800	22	195	35.4%	0.03	0.0016	-0.044	500	87.70	91.70				-1.00	0.0008	-0.134
0.3200	0.4300		10	36.2%	0.03	0.0014	-0.041	505	92.95	96.90				-1.00	0.0003	-0.148
0.2700	0.4200		47	37.1%	0.02	0.0013	-0.038	510	97.95	101.85				-1.00	0.0000	-0.160
0.2600	0.3700		4	38.0%	0.02	0.0011	-0.036	515	102.95	106.95				-1.00	0.0000	-0.169
0.2200	0.3600	1	13	38.9%	0.02	0.0010	-0.033	520	107.95	111.90				-1.00	0.0000	-0.177
0.2000	0.3400	2	9	39.8%	0.02	0.0009	-0.031	525	112.95	116.95				-1.00	0.0000	-0.181
0.1900	0.2900	4	5	40.5%	0.02	0.0008	-0.029	530	117.95	121.95				-1.00	0.0000	-0.185
0.1600	0.3100		141	41.6%	0.01	0.0008	-0.028	535	123.15	126.90				-1.00	0.0000	-0.189
0.1600	0.2900		8	42.6%	0.01	0.0007	-0.026	540	128.15	132.05			49.5%	-1.00	0.0000	-0.192
0.1400	0.2800		6	43.5%	0.01	0.0006	-0.025	545	133.15	136.85				-1.00	0.0000	-0.194
0.1000	0.2700		232	44.0%	0.01	0.0006	-0.024	550	138.05	141.95				-1.00	0.0000	-0.197
0.1200	0.2500		4	45.2%	0.01	0.0005	-0.022	555	143.05	146.80				-1.00	0.0000	-0.198
0.0800	0.2200	1	3	45.2%	0.01	0.0005	-0.021	560	148.05	151.65				-1.00	0.0000	-0.199
0.0700	0.2300		6	46.3%	0.01	0.0004	-0.020	565	153.05	156.60				-1.00	0.0000	-0.199
0.0600	0.2300		167	47.2%	0.01	0.0004	-0.019	570	158.05	161.50				-1.00	0.0000	-0.200
0.0600	0.2200		245	48.1%	0.01	0.0004	-0.018	575	163.05	166.60				-1.00	0.0000	-0.201
0.0500	0.2100		96	48.8%	0.01	0.0004	-0.018	580	168.05	171.35				-1.00	0.0000	-0.202
0.0400	0.2000		6	49.4%	0.01	0.0003	-0.017	585	173.05	176.60				-1.00	0.0000	-0.202
0.0300	0.1900		239	49.9%	0.01	0.0003	-0.016	590	178.05	181.85				-1.00	0.0000	-0.203
0.0300	0.1900		3	50.9%	0.01	0.0003	-0.016	595	183.05	186.60				-1.00	0.0000	-0.203
0.0200	0.1800		75	51.4%	0.01	0.0003	-0.015	600	188.05	191.50				-1.00	0.0000	-0.203
0.0100	0.1700		21	51.8%	0.01	0.0002	-0.014	605	193.05	196.85				-1.00	0.0000	-0.203
0.0100	0.1700		168	52.8%	0.01	0.0002	-0.014	610	198.05	201.60				-1.00	0.0000	-0.203
0.0100	0.1600		187	53.5%	0.00	0.0002	-0.013	615	203.05	206.90				-1.00	0.0000	-0.203

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 — Oct 02, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

GLD option chain SPDR Gold Shares

Volatility smile — Oct 02, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy