Independent options-market research
★
Menu
Stocks Expected Moves Volatility Earnings Market Dashboard Options Activity Screener News
Learn & Tools Learn Ask the Data AI Agents Methodology ★ Saved API
About About us Contact Disclaimer
View options
Dark mode

Guided View
New to markets? Prices, yields, YTD, market cap. We explain every term as you browse, in plain English. Same data, with the help built in.

Expert View
You already know the market. Just the data: clean, fast and compact, with no extra explanations. This is the default view.

Interface language
DATA API

Free read-only JSON access to summary metrics, rate-limited.

GLD option chain SPDR Gold Shares

Cboe delayed options data · as of 13:03 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 ±0.5% (379.63–383.69) · ATM IV 22.1% · P/C open interest 0.85

CALLS Strike PUTS
BidAskVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidAskVolOI IVΔΓΘ
105.20 108.40 509.1% 1.00 0.0000 0.000 275 0 0.2600 466.4% 0.00 0.0000 0.000
99.65 103.40 52 10 1.00 0.0000 0.000 280 0 0.2600 443.3% 0.00 0.0000 0.000
94.65 98.40 52 4 1.00 0.0000 0.000 285 0 0.2600 11 420.6% 0.00 0.0000 0.000
89.45 93.60 52 4 1.00 0.0000 0.000 290 0 0.2600 5 398.1% 0.00 0.0000 0.000
84.45 88.40 54 8 1.00 0.0000 0.000 295 0 0.2600 7 375.9% 0.00 0.0000 0.000
79.45 83.60 54 5 1.00 0.0000 0.000 300 0 0.2600 12 354.0% 0.00 0.0000 0.000
74.45 78.60 52 3 1.00 0.0000 0.000 305 0 0.2600 12 332.4% 0.00 0.0000 0.000
69.55 73.50 52 2 318.2% 1.00 0.0000 0.000 310 0 0.2600 4 310.9% 0.00 0.0000 0.000
64.55 68.50 52 5 302.9% 1.00 0.0000 0.000 315 0 0.2800 1 292.6% 0.00 0.0000 0.000
59.65 63.40 52 8 1.00 0.0000 0.000 320 0 0.3000 6 274.1% 0.00 0.0000 0.000
54.40 58.90 1 240.7% 1.00 0.0000 0.000 325 0 0.3200 4 255.3% 0.00 0.0000 0.000
49.65 53.40 2 1.00 0.0000 0.000 330 0 0.6800 55 58 263.9% 0.00 0.0000 0.000
44.65 48.60 2 193.2% 1.00 0.0000 0.000 335 0 0.3700 6 217.8% 0.00 0.0000 0.000
39.65 43.60 2 173.8% 1.00 0.0000 -0.000 340 0 0.4000 2 198.9% 0.00 0.0000 -0.000
35.20 38.40 184.8% 1.00 0.0000 -0.000 345 0 0.4400 90 176 180.2% -0.00 0.0000 -0.000
29.55 33.50 2 5 149.3% 1.00 0.0001 -0.001 350 0 0.4800 63 73 160.8% -0.00 0.0001 -0.001
25.15 28.40 137.5% 1.00 0.0004 -0.002 355 0 0.5200 404 467 140.8% -0.00 0.0004 -0.002
19.65 23.60 1 3 96.2% 1.00 0.0011 -0.007 360 0 0.6100 391 423 122.1% -0.00 0.0011 -0.007
16.65 20.60 4 4 84.4% 0.99 0.0022 -0.015 363 0 0.6500 47 161 109.5% -0.01 0.0022 -0.015
16.20 19.40 99.4% 0.99 0.0028 -0.018 364 0 0.6700 5 12 109.8% -0.01 0.0028 -0.018
14.45 18.60 9 7 0.99 0.0036 -0.023 365 0 0.6900 19 162 101.3% -0.01 0.0036 -0.023
13.70 17.60 6 5 75.8% 0.99 0.0045 -0.030 366 0 0.7100 109 126 97.1% -0.01 0.0045 -0.030
12.45 16.80 5 5 68.4% 0.98 0.0056 -0.038 367 0 0.7400 23 110 92.8% -0.02 0.0056 -0.038
11.60 15.60 6 4 60.6% 0.98 0.0071 -0.048 368 0 0.7000 1,240 1,276 86.9% -0.02 0.0071 -0.048
11.20 14.40 75.9% 0.98 0.0089 -0.061 369 0 0.6500 40 63 80.4% -0.02 0.0089 -0.061
9.40 13.70 57 12 38.5% 0.97 0.0112 -0.077 370 0 0.6000 189 356 74.0% -0.03 0.0112 -0.077
8.75 12.40 1 44.5% 0.96 0.0140 -0.098 371 0 0.5300 1,484 842 66.9% -0.04 0.0140 -0.098
7.50 11.80 1 6 50.5% 0.95 0.0175 -0.124 372 0 0.4900 197 327 60.8% -0.05 0.0175 -0.124
6.60 10.60 31 58 40.9% 0.94 0.0218 -0.156 373 0 0.5600 166 206 57.8% -0.06 0.0218 -0.156
6.05 9.45 111 99 48.6% 0.92 0.0272 -0.197 374 0 0.6900 132 408 55.8% -0.08 0.0272 -0.197
5.05 8.45 159 304 43.6% 0.90 0.0339 -0.246 375 0 0.7400 1,043 833 51.5% -0.10 0.0339 -0.246
3.70 7.45 118 40 25.7% 0.87 0.0422 -0.306 376 0 0.7100 820 1,256 45.3% -0.13 0.0422 -0.306
2.88 6.85 130 385 38.2% 0.84 0.0526 -0.379 377 0 0.6700 3,930 3,241 38.8% -0.16 0.0526 -0.379
2.31 5.60 62 96 35.5% 0.80 0.0659 -0.468 378 0 0.5700 1,194 554 31.1% -0.20 0.0659 -0.468
1.20 4.90 41 755 31.8% 0.75 0.0828 -0.584 379 0 0.7700 313 191 28.3% -0.25 0.0828 -0.584
0.3600 4.15 257 711 29.8% 0.67 0.1033 -0.754 380 0.0100 1.03 921 715 25.1% -0.33 0.1033 -0.754
0.4200 2.28 688 516 23.4% 0.57 0.1229 -1.021 381 0 1.49 584 322 22.0% -0.43 0.1229 -1.021
0.0200 1.68 1,176 523 23.5% 0.44 0.1324 -0.977 382 0.2500 2.11 181 135 20.7% -0.56 0.1324 -0.977
0 1.06 1,386 847 24.5% 0.31 0.1229 -0.560 383 0.2200 3.45 119 56 20.6% -0.69 0.1229 -0.560
0 0.7100 2,091 918 26.6% 0.20 0.0970 -0.313 384 0.9200 4.15 344 198 16.4% -0.80 0.0970 -0.313
0 0.6300 1,778 767 31.4% 0.13 0.0694 -0.193 385 1.76 5.50 49 90 26.0% -0.87 0.0694 -0.193
0 0.7200 1,308 946 38.8% 0.09 0.0492 -0.135 386 2.71 6.45 4 27 28.5% -0.91 0.0492 -0.135
0 0.6700 2,138 1,887 43.3% 0.06 0.0354 -0.098 387 3.65 6.90 7 40 -0.94 0.0354 -0.098
0 0.4900 721 810 44.5% 0.05 0.0256 -0.072 388 4.60 8.55 6 25 37.4% -0.95 0.0256 -0.072
0 0.5200 246 424 50.2% 0.03 0.0185 -0.052 389 5.50 9.50 1 1 34.7% -0.97 0.0185 -0.052
0 0.6000 439 882 57.1% 0.02 0.0134 -0.038 390 6.15 10.50 38 54 -0.98 0.0134 -0.038
0 0.6500 220 248 63.3% 0.02 0.0097 -0.027 391 7.45 11.50 2 3 37.5% -0.98 0.0097 -0.027
0 0.6900 598 622 69.1% 0.01 0.0070 -0.019 392 8.45 12.45 1 -0.99 0.0070 -0.019
0 0.7100 67 196 74.4% 0.01 0.0051 -0.014 393 9.65 13.30 1 1 44.2% -0.99 0.0051 -0.014
0 0.7300 21 972 79.7% 0.01 0.0037 -0.010 394 10.50 14.45 10 47.5% -0.99 0.0037 -0.010
0 0.7400 191 598 84.6% 0.00 0.0027 -0.007 395 11.50 15.45 1 50.7% -1.00 0.0027 -0.007
0 0.7600 23 40 89.8% 0.00 0.0019 -0.005 396 12.45 16.50 1 53.9% -1.00 0.0019 -0.005
0 0.7700 8 44 94.6% 0.00 0.0014 -0.004 397 13.65 17.35 63.5% -1.00 0.0014 -0.004
0 0.7400 33 511 98.2% 0.00 0.0010 -0.003 398 14.60 17.85 -1.00 0.0010 -0.003
0 0.7300 66 130 102.3% 0.00 0.0008 -0.002 399 15.40 19.35 3 -1.00 0.0008 -0.002
0 0.7200 32 191 106.3% 0.00 0.0006 -0.001 400 16.40 20.35 3 1 -1.00 0.0006 -0.001
0 0.7100 9 20 110.3% 0.00 0.0004 -0.001 401 17.60 20.85 -1.00 0.0004 -0.001
0 0.8100 26 54 117.9% 0.00 0.0003 -0.001 402 18.60 21.85 -1.00 0.0003 -0.001
0 0.7000 2 3 118.4% 0.00 0.0002 -0.001 403 19.65 23.35 83.6% -1.00 0.0002 -0.001
0 0.6500 10 34 120.6% 0.00 0.0002 -0.000 404 20.60 24.35 3 78.6% -1.00 0.0002 -0.000
0 0.8200 25 28 131.1% 0.00 0.0001 -0.000 405 21.15 25.65 3 3 -1.00 0.0001 -0.000
0 0.6400 15 128.4% 0.00 0.0001 -0.000 406 22.60 25.90 -1.00 0.0001 -0.000
0 0.6300 11 24 132.0% 0.00 0.0001 -0.000 407 23.60 26.90 -1.00 0.0001 -0.000
0 0.6200 19 38 135.5% 0.00 0.0000 -0.000 408 24.40 28.35 1 -1.00 0.0000 -0.000
0 0.6100 5 24 139.0% 0.00 0.0000 -0.000 409 25.40 29.35 13 1 -1.00 0.0000 -0.000
0 0.6000 4 68 142.4% 0.00 0.0000 -0.000 410 26.60 30.35 3 96.3% -1.00 0.0000 -0.000
0 1.64 2 182.1% 0.00 0.0000 0.000 411 27.40 31.35 2 1 -1.00 0.0000 0.000
0 0.5900 5 149.6% 0.00 0.0000 0.000 412 28.50 32.45 1 1 -1.00 0.0000 0.000
0 0.5800 10 152.9% 0.00 0.0000 0.000 413 29.60 33.35 104.9% -1.00 0.0000 0.000
0 1.64 6 195.2% 0.00 0.0000 0.000 414 30.40 34.35 1 -1.00 0.0000 0.000
0 0.5600 1 5 159.4% 0.00 0.0000 0.000 415 31.40 35.35 1 1 -1.00 0.0000 0.000
0 0.8300 2 175.7% 0.00 0.0000 0.000 416 32.40 36.35 1 -1.00 0.0000 0.000
0 0.5500 13 166.2% 0.00 0.0000 0.000 417 33.40 37.35 2 1 -1.00 0.0000 0.000
0 0.5400 15 169.3% 0.00 0.0000 0.000 418 34.40 38.35 1 1 -1.00 0.0000 0.000
0 0.8300 12 187.2% 0.00 0.0000 0.000 419 35.40 39.35 1 -1.00 0.0000 0.000
0 0.5300 67 175.9% 0.00 0.0000 0.000 420 36.40 40.35 1 1 -1.00 0.0000 0.000
0 0.8300 14 194.8% 0.00 0.0000 0.000 421 37.40 41.35 104 -1.00 0.0000 0.000
0 0.5200 14 182.4% 0.00 0.0000 0.000 422 38.40 42.35 104 84 -1.00 0.0000 0.000
0 0.5100 125 185.3% 0.00 0.0000 0.000 423 39.60 43.35 132.6% -1.00 0.0000 0.000
0 1.64 7 237.0% 0.00 0.0000 0.000 424 40.60 44.70 1 180.7% -1.00 0.0000 0.000
0 0.5000 38 191.6% 0.00 0.0000 0.000 425 41.10 45.60 1 1 -1.00 0.0000 0.000
0 0.4700 73 206.5% 0.00 0.0000 0.000 430 46.60 49.80 -1.00 0.0000 0.000
0 0.4500 6 221.4% 0.00 0.0000 0.000 435 51.60 54.80 -1.00 0.0000 0.000
0 0.4300 4 235.8% 0.00 0.0000 0.000 440 56.60 59.80 -1.00 0.0000 0.000
0 0.4100 8 249.6% 0.00 0.0000 0.000 445 61.60 64.80 -1.00 0.0000 0.000
0 0.3900 41 45 262.8% 0.00 0.0000 0.000 450 66.60 69.80 -1.00 0.0000 0.000
0 0.3700 5 275.6% 0.00 0.0000 0.000 455 71.60 74.80 -1.00 0.0000 0.000
0 0.3600 1 4 288.9% 0.00 0.0000 0.000 460 76.60 79.80 -1.00 0.0000 0.000
0 0.6500 7 330.1% 0.00 0.0000 0.000 465 81.60 84.80 -1.00 0.0000 0.000
0 0.3200 2 312.0% 0.00 0.0000 0.000 470 86.60 89.85 -1.00 0.0000 0.000
0 0.3000 6 322.8% 0.00 0.0000 0.000 475 91.60 94.85 -1.00 0.0000 0.000
0 0.5800 3 367.5% 0.00 0.0000 0.000 480 96.60 99.85 -1.00 0.0000 0.000
0 0.2800 1 346.0% 0.00 0.0000 0.000 485 101.60 104.85 -1.00 0.0000 0.000
0 0.2700 1 357.1% 0.00 0.0000 0.000 490 106.60 109.85 -1.00 0.0000 0.000
0 0.2700 2 369.6% 0.00 0.0000 0.000 495 111.60 114.85 -1.00 0.0000 0.000
0 0.2700 381.8% 0.00 0.0000 0.000 500 116.60 119.85 -1.00 0.0000 0.000
0 0.2700 393.9% 0.00 0.0000 0.000 505 121.60 124.85 -1.00 0.0000 0.000
0 0.2700 405.9% 0.00 0.0000 0.000 510 126.60 129.85 -1.00 0.0000 0.000
0 0.2700 417.6% 0.00 0.0000 0.000 515 131.60 134.85 -1.00 0.0000 0.000
0 0.2600 427.3% 0.00 0.0000 0.000 520 136.60 139.85 -1.00 0.0000 0.000
0 0.2600 438.8% 0.00 0.0000 0.000 525 141.60 144.85 -1.00 0.0000 0.000
0 0.5100 488.8% 0.00 0.0000 0.000 530 146.60 149.85 -1.00 0.0000 0.000
0 0.5100 500.6% 0.00 0.0000 0.000 535 151.60 154.85 -1.00 0.0000 0.000
0 0.2600 472.1% 0.00 0.0000 0.000 540 156.60 159.85 -1.00 0.0000 0.000
0 0.2600 483.0% 0.00 0.0000 0.000 545 161.60 164.85 -1.00 0.0000 0.000
0 0.2600 493.7% 0.00 0.0000 0.000 550 166.60 169.85 -1.00 0.0000 0.000
0 0.2600 504.2% 0.00 0.0000 0.000 555 171.60 174.85 -1.00 0.0000 0.000
0 0.2600 514.7% 0.00 0.0000 0.000 560 176.60 179.85 -1.00 0.0000 0.000
0 0.2600 525.0% 0.00 0.0000 0.000 565 181.60 184.85 -1.00 0.0000 0.000
0 0.5100 579.3% 0.00 0.0000 0.000 570 186.60 189.85 -1.00 0.0000 0.000

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 19, 2026

Volatility page →

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

15%117%219%321%381.7315.0450.0
callsputs

Consumer Cyclical

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technology

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Financial Services

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrials

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Consumer Defensive

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company