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 09:37 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.

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
0 0 1.00 0.0000 -0.003 275 0 0 91.7% -0.00 0.0000 -0.003
0 0 115.5% 1.00 0.0000 -0.003 280 0 0 87.0% -0.00 0.0000 -0.003
0 0 1.00 0.0000 -0.004 285 0 0 82.4% -0.00 0.0000 -0.004
0 0 1.00 0.0001 -0.004 290 0 0 77.8% -0.00 0.0001 -0.004
0 0 1.00 0.0001 -0.004 295 0 0 1 73.4% -0.00 0.0001 -0.004
0 0 1.00 0.0001 -0.005 300 0 0 1 68.9% -0.00 0.0001 -0.005
0 0 88.0% 1.00 0.0001 -0.006 305 0 0 4 64.6% -0.00 0.0001 -0.006
0 0 65.1% 1.00 0.0001 -0.006 310 0 0 5 60.2% -0.00 0.0001 -0.006
0 0 76.6% 1.00 0.0002 -0.007 315 0 0 4 56.0% -0.00 0.0002 -0.007
0 0 71.0% 1.00 0.0002 -0.008 320 0 0 7 51.8% -0.00 0.0002 -0.008
0 0 68.1% 1.00 0.0003 -0.010 325 0 0 3 47.6% -0.00 0.0003 -0.010
0 0 60.0% 1.00 0.0004 -0.011 330 0 0 2 46.4% -0.00 0.0004 -0.011
0 0 1.00 0.0005 -0.013 335 0 0 10 22 42.1% -0.00 0.0006 -0.013
0 0 49.2% 1.00 0.0008 -0.016 340 0 0 1 78 37.8% -0.00 0.0008 -0.016
0 0 0.99 0.0011 -0.019 345 0 0 175 34.3% -0.01 0.0011 -0.019
0 0 2 40.2% 0.99 0.0016 -0.024 350 0 0 145 30.6% -0.01 0.0016 -0.024
0 0 35.4% 0.99 0.0025 -0.031 355 0 0 52 242 27.5% -0.01 0.0025 -0.031
0 0 14 20 21.7% 0.98 0.0043 -0.043 360 0 0 28 217 24.3% -0.02 0.0043 -0.043
0 0 1 21.5% 0.96 0.0081 -0.067 365 0 0 100 320 21.7% -0.04 0.0081 -0.067
0 0 1 21.7% 0.96 0.0093 -0.074 366 0 0 41 176 21.0% -0.04 0.0093 -0.074
0 0 20.6% 0.95 0.0108 -0.083 367 0 0 18 304 20.5% -0.05 0.0108 -0.083
0 0 2 3 19.4% 0.94 0.0125 -0.093 368 0 0 41 166 20.0% -0.06 0.0125 -0.093
0 0 20.6% 0.93 0.0145 -0.104 369 0 0 23 152 19.6% -0.07 0.0145 -0.105
0 0 66 21 20.1% 0.92 0.0168 -0.118 370 0 0 88 975 19.2% -0.08 0.0168 -0.118
0 0 68 16 19.8% 0.91 0.0194 -0.133 371 0 0 16 88 18.9% -0.09 0.0195 -0.133
0 0 3 19.3% 0.89 0.0224 -0.150 372 0 0 80 227 18.4% -0.11 0.0225 -0.150
0 0 7 17 19.0% 0.87 0.0258 -0.168 373 0 0 39 135 18.1% -0.13 0.0259 -0.169
0 0 1 19 17.3% 0.85 0.0294 -0.188 374 0 0 164 166 17.8% -0.15 0.0296 -0.188
0 0 3 68 18.2% 0.82 0.0334 -0.208 375 0 0 364 331 17.5% -0.18 0.0335 -0.209
0 0 4 13 17.9% 0.79 0.0374 -0.229 376 0 0 412 242 17.4% -0.21 0.0376 -0.230
0 0 53 102 17.1% 0.75 0.0415 -0.249 377 0 0 106 82 17.1% -0.25 0.0417 -0.250
0 0 4 10 17.4% 0.71 0.0453 -0.268 378 0 0 306 280 16.8% -0.29 0.0455 -0.270
0 0 22 18 17.4% 0.66 0.0486 -0.285 379 0 0 184 109 16.6% -0.34 0.0489 -0.287
0 0 45 153 16.5% 0.61 0.0512 -0.298 380 0 0 61 104 16.5% -0.39 0.0516 -0.300
0 0 102 139 16.5% 0.56 0.0531 -0.306 381 0 0 9 23 16.5% -0.44 0.0535 -0.308
0 0 55 134 16.4% 0.51 0.0539 -0.308 382 0 0 7 9 16.4% -0.50 0.0544 -0.311
0 0 108 180 16.6% 0.45 0.0538 -0.304 383 0 0 12 9 15.7% -0.55 0.0544 -0.308
0 0 187 181 16.6% 0.40 0.0527 -0.295 384 0 0 20 25 16.1% -0.60 0.0533 -0.298
0 0 135 166 16.3% 0.35 0.0506 -0.279 385 0 0 23 28 16.0% -0.66 0.0512 -0.283
0 0 266 1,091 16.3% 0.30 0.0477 -0.259 386 0 0 4 6 15.2% -0.71 0.0483 -0.263
0 0 339 329 16.3% 0.25 0.0440 -0.236 387 0 0 1 16.5% -0.75 0.0446 -0.240
0 0 571 484 16.2% 0.21 0.0398 -0.212 388 0 0 1 4 15.1% -0.79 0.0404 -0.216
0 0 94 97 16.3% 0.18 0.0354 -0.187 389 0 0 4 15.7% -0.83 0.0358 -0.190
0 0 2,658 2,493 16.4% 0.14 0.0310 -0.163 390 0 0 2 4 15.3% -0.86 0.0313 -0.166
0 0 1,715 1,775 16.6% 0.12 0.0268 -0.141 391 0 0 3 13.8% -0.89 0.0270 -0.143
0 0 1,011 1,397 16.7% 0.10 0.0228 -0.121 392 0 0 2 6 12.6% -0.91 0.0229 -0.121
0 0 805 2,468 16.8% 0.08 0.0194 -0.103 393 0 0 1 2 -0.93 0.0192 -0.102
0 0 22 173 17.1% 0.06 0.0163 -0.087 394 0 0 1 14.6% -0.94 0.0160 -0.085
0 0 13 267 17.3% 0.05 0.0136 -0.073 395 0 0 -0.95 0.0133 -0.071
0 0 30 103 17.5% 0.04 0.0114 -0.062 396 0 0 1 -0.96 0.0109 -0.058
0 0 26 251 18.0% 0.03 0.0095 -0.052 397 0 0 1 17.4% -0.97 0.0090 -0.048
0 0 2 51 18.5% 0.03 0.0079 -0.044 398 0 0 2 15.4% -0.98 0.0074 -0.040
0 0 6 53 18.3% 0.02 0.0067 -0.038 399 0 0 -0.98 0.0061 -0.033
0 0 126 256 18.7% 0.02 0.0056 -0.033 400 0 0 -0.98 0.0051 -0.028
0 0 4 55 19.0% 0.02 0.0048 -0.029 401 0 0 27.5% -0.99 0.0042 -0.024
0 0 2 111 19.9% 0.01 0.0041 -0.025 402 0 0 31.1% -0.99 0.0036 -0.021
0 0 7 57 19.6% 0.01 0.0036 -0.023 403 0 0 27.6% -0.99 0.0031 -0.018
0 0 4 58 20.0% 0.01 0.0031 -0.021 404 0 0 33.3% -0.99 0.0026 -0.016
0 0 4 72 20.7% 0.01 0.0027 -0.019 405 0 0 27.5% -0.99 0.0023 -0.014
0 0 8 54 21.0% 0.01 0.0024 -0.017 406 0 0 32.8% -0.99 0.0020 -0.013
0 0 6 52 21.7% 0.01 0.0022 -0.016 407 0 0 36.6% -0.99 0.0018 -0.012
0 0 2 280 22.4% 0.01 0.0019 -0.015 408 0 0 35.4% -0.99 0.0016 -0.011
0 0 51 23.2% 0.01 0.0018 -0.014 409 0 0 38.3% -1.00 0.0014 -0.010
0 0 60 23.9% 0.01 0.0016 -0.013 410 0 0 -1.00 0.0013 -0.009
0 0 50 25.3% 0.01 0.0014 -0.013 411 0 0 31.0% -1.00 0.0012 -0.009
0 0 29 25.4% 0.01 0.0013 -0.012 412 0 0 41.9% -1.00 0.0011 -0.008
0 0 4 30 26.1% 0.00 0.0012 -0.011 413 0 0 42.9% -1.00 0.0010 -0.008
0 0 24 26.8% 0.00 0.0011 -0.011 414 0 0 10 -1.00 0.0009 -0.007
0 0 4 28 26.7% 0.00 0.0010 -0.010 415 0 0 39.1% -1.00 0.0008 -0.007
0 0 24 27.4% 0.00 0.0010 -0.010 416 0 0 46.0% -1.00 0.0008 -0.007
0 0 4 6 27.0% 0.00 0.0009 -0.010 417 0 0 43.7% -1.00 0.0007 -0.006
0 0 4 27.6% 0.00 0.0008 -0.009 418 0 0 47.5% -1.00 0.0006 -0.006
0 0 28.3% 0.00 0.0008 -0.009 419 0 0 48.4% -1.00 0.0006 -0.006
0 0 4 8 28.9% 0.00 0.0007 -0.009 420 0 0 50.9% -1.00 0.0005 -0.005
0 0 29.6% 0.00 0.0007 -0.008 421 0 0 42.8% -1.00 0.0005 -0.005
0 0 2 30.2% 0.00 0.0006 -0.008 422 0 0 -1.00 0.0005 -0.005
0 0 1 30.9% 0.00 0.0006 -0.007 423 0 0 45.5% -1.00 0.0004 -0.005
0 0 31.5% 0.00 0.0006 -0.007 424 0 0 41.8% -1.00 0.0004 -0.004
0 0 6 32.2% 0.00 0.0005 -0.007 425 0 0 47.2% -1.00 0.0004 -0.004
0 0 13 35.3% 0.00 0.0004 -0.006 430 0 0 49.3% -1.00 0.0003 -0.003
0 0 51 54 38.4% 0.00 0.0003 -0.005 435 0 0 51.9% -1.00 0.0002 -0.003
0 0 8 41.5% 0.00 0.0002 -0.004 440 0 0 57.2% -1.00 0.0001 -0.002
0 0 5 44.5% 0.00 0.0002 -0.004 445 0 0 61.0% -1.00 0.0001 -0.002
0 0 44 47.4% 0.00 0.0001 -0.003 450 0 0 -1.00 0.0001 -0.002
0 0 2 50.3% 0.00 0.0001 -0.003 455 0 0 68.4% -1.00 0.0001 -0.001
0 0 5 53.2% 0.00 0.0001 -0.002 460 0 0 -1.00 0.0000 -0.001
0 0 1 56.0% 0.00 0.0001 -0.002 465 0 0 -1.00 0.0000 -0.001
0 0 1 58.7% 0.00 0.0001 -0.002 470 0 0 83.5% -1.00 0.0000 -0.001
0 0 61.4% 0.00 0.0000 -0.002 475 0 0 -1.00 0.0000 -0.001
0 0 64.1% 0.00 0.0000 -0.001 480 0 0 -1.00 0.0000 -0.001
0 0 66.8% 0.00 0.0000 -0.001 485 0 0 -1.00 0.0000 -0.001
0 0 69.4% 0.00 0.0000 -0.001 490 0 0 -1.00 0.0000 -0.000
0 0 71.9% 0.00 0.0000 -0.001 495 0 0 95.7% -1.00 0.0000 -0.000
0 0 74.5% 0.00 0.0000 -0.001 500 0 0 98.8% -1.00 0.0000 -0.000
0 0 77.0% 0.00 0.0000 -0.001 505 0 0 -1.00 0.0000 -0.000
0 0 79.4% 0.00 0.0000 -0.001 510 0 0 102.8% -1.00 0.0000 -0.000
0 0 81.8% 0.00 0.0000 -0.001 515 0 0 105.8% -1.00 0.0000 -0.000
0 0 84.2% 0.00 0.0000 -0.001 520 0 0 105.9% -1.00 0.0000 -0.000
0 0 86.6% 0.00 0.0000 -0.001 525 0 0 111.6% -1.00 0.0000 -0.000
0 0 89.0% 0.00 0.0000 -0.001 530 0 0 111.6% -1.00 0.0000 -0.000
0 0 91.3% 0.00 0.0000 -0.001 535 0 0 114.3% -1.00 0.0000 -0.000
0 0 93.6% 0.00 0.0000 -0.000 540 0 0 122.7% -1.00 0.0000 -0.000
0 0 95.8% 0.00 0.0000 -0.000 545 0 0 119.8% -1.00 0.0000 -0.000
0 0 98.1% 0.00 0.0000 -0.000 550 0 0 134.6% -1.00 0.0000 -0.000
0 0 100.3% 0.00 0.0000 -0.000 555 0 0 131.0% -1.00 0.0000 -0.000
0 0 97.4% 0.00 0.0000 -0.000 560 0 0 130.9% -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 21, 2026

Volatility page →

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

12%35%58%81%382.3315.0450.0
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