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 0 110.9% 1.00 0.0000 -0.003 275 0 0 83.8% -0.00 0.0000 -0.003
0 0 105.2% 1.00 0.0000 -0.004 280 0 0 79.5% -0.00 0.0000 -0.004
0 0 105.1% 1.00 0.0001 -0.004 285 0 0 71.2% -0.00 0.0001 -0.004
0 0 94.2% 1.00 0.0001 -0.005 290 0 0 67.3% -0.00 0.0001 -0.005
0 0 88.8% 1.00 0.0001 -0.005 295 0 0 63.4% -0.00 0.0001 -0.005
0 0 1.00 0.0001 -0.006 300 0 0 2 63.0% -0.00 0.0001 -0.006
0 0 1.00 0.0001 -0.006 305 0 0 2 59.0% -0.00 0.0001 -0.006
0 0 74.7% 1.00 0.0002 -0.007 310 0 0 3 55.0% -0.00 0.0002 -0.007
0 0 1.00 0.0002 -0.008 315 0 0 9 51.1% -0.00 0.0002 -0.008
0 0 1.00 0.0003 -0.009 320 0 0 3 49.0% -0.00 0.0003 -0.009
0 0 1.00 0.0004 -0.011 325 0 0 64 69 46.4% -0.00 0.0004 -0.011
0 0 1.00 0.0005 -0.013 330 0 0 3 42.4% -0.00 0.0005 -0.013
0 0 51.6% 1.00 0.0006 -0.015 335 0 0 1 38.4% -0.00 0.0006 -0.015
0 0 46.5% 0.99 0.0009 -0.018 340 0 0 2 35.3% -0.01 0.0009 -0.018
0 0 0.99 0.0013 -0.021 345 0 0 1 32.0% -0.01 0.0013 -0.021
0 0 3 37.1% 0.99 0.0019 -0.026 350 0 0 8 29.3% -0.01 0.0019 -0.026
0 0 31.3% 0.98 0.0029 -0.034 355 0 0 6 25 26.1% -0.01 0.0029 -0.034
0 0 2 18.6% 0.98 0.0049 -0.047 360 0 0 12 49 23.5% -0.02 0.0049 -0.047
0 0 0.97 0.0055 -0.051 361 0 0 4 18 23.1% -0.03 0.0055 -0.051
0 0 16 16.9% 0.97 0.0062 -0.056 362 0 0 3 17 22.4% -0.03 0.0062 -0.056
0 0 15 29.4% 0.97 0.0070 -0.061 363 0 0 2 28 22.1% -0.03 0.0070 -0.061
0 0 24.2% 0.96 0.0080 -0.067 364 0 0 4 24 21.6% -0.04 0.0080 -0.067
0 0 12 19 23.9% 0.95 0.0091 -0.074 365 0 0 114 161 21.1% -0.05 0.0092 -0.074
0 0 12 16 23.9% 0.95 0.0104 -0.082 366 0 0 7 50 20.7% -0.05 0.0105 -0.083
0 0 11 22.7% 0.94 0.0120 -0.092 367 0 0 1 31 20.4% -0.06 0.0120 -0.092
0 0 23.4% 0.93 0.0137 -0.102 368 0 0 7 70 19.9% -0.07 0.0138 -0.103
0 0 20.7% 0.92 0.0157 -0.114 369 0 0 38 63 19.6% -0.08 0.0157 -0.115
0 0 260 9 21.4% 0.90 0.0179 -0.128 370 0 0 102 121 19.2% -0.10 0.0180 -0.128
0 0 390 15 20.8% 0.89 0.0204 -0.142 371 0 0 180 295 19.0% -0.11 0.0205 -0.143
0 0 134 17 20.6% 0.87 0.0231 -0.158 372 0 0 81 145 18.7% -0.13 0.0232 -0.159
0 0 1 20.0% 0.85 0.0260 -0.174 373 0 0 191 142 18.5% -0.15 0.0261 -0.175
0 0 1 19.0% 0.82 0.0291 -0.192 374 0 0 164 179 18.2% -0.18 0.0292 -0.193
0 0 19 18.6% 0.79 0.0323 -0.210 375 0 0 337 317 17.9% -0.21 0.0324 -0.211
0 0 4 6 18.0% 0.76 0.0354 -0.227 376 0 0 147 62 17.7% -0.24 0.0356 -0.228
0 0 6 6 19.1% 0.73 0.0385 -0.244 377 0 0 209 170 17.5% -0.27 0.0387 -0.245
0 0 4 65 18.8% 0.69 0.0412 -0.260 378 0 0 61 71 17.4% -0.31 0.0414 -0.261
0 0 9 28 17.6% 0.65 0.0435 -0.273 379 0 0 214 203 17.3% -0.36 0.0438 -0.275
0 0 12 33 17.7% 0.60 0.0452 -0.283 380 0 0 188 373 17.4% -0.40 0.0456 -0.286
0 0 35 56 17.8% 0.56 0.0464 -0.290 381 0 0 51 55 17.3% -0.45 0.0468 -0.292
0 0 36 37 17.4% 0.51 0.0470 -0.292 382 0 0 4 20 17.2% -0.49 0.0474 -0.295
0 0 116 86 17.5% 0.46 0.0469 -0.290 383 0 0 9 8 17.2% -0.54 0.0474 -0.293
0 0 89 264 17.7% 0.42 0.0461 -0.284 384 0 0 3 3 17.0% -0.59 0.0467 -0.287
0 0 173 412 17.3% 0.37 0.0448 -0.273 385 0 0 4 25 17.1% -0.63 0.0454 -0.277
0 0 91 119 17.1% 0.33 0.0428 -0.259 386 0 0 1 21 16.8% -0.68 0.0435 -0.263
0 0 104 97 17.1% 0.29 0.0404 -0.242 387 0 0 1 3 17.4% -0.72 0.0411 -0.246
0 0 62 91 17.2% 0.25 0.0374 -0.223 388 0 0 4 17.6% -0.76 0.0382 -0.227
0 0 34 46 17.2% 0.21 0.0343 -0.203 389 0 0 5 17.5% -0.80 0.0351 -0.207
0 0 140 233 17.1% 0.18 0.0311 -0.182 390 0 0 2 3 17.6% -0.83 0.0317 -0.186
0 0 33 107 17.2% 0.15 0.0278 -0.162 391 0 0 4 4 16.8% -0.86 0.0283 -0.166
0 0 28 859 17.3% 0.13 0.0245 -0.143 392 0 0 3 17.8% -0.88 0.0249 -0.146
0 0 35 297 17.4% 0.11 0.0214 -0.125 393 0 0 2 17.9% -0.90 0.0217 -0.127
0 0 251 256 17.5% 0.09 0.0186 -0.109 394 0 0 4 17.8% -0.92 0.0187 -0.110
0 0 724 763 17.6% 0.07 0.0161 -0.094 395 0 0 18.1% -0.93 0.0160 -0.094
0 0 40 17.8% 0.06 0.0138 -0.081 396 0 0 16.1% -0.95 0.0136 -0.080
0 0 3 18 18.0% 0.05 0.0118 -0.070 397 0 0 2 17.0% -0.96 0.0114 -0.067
0 0 1 20 18.6% 0.04 0.0100 -0.060 398 0 0 2 2 18.6% -0.97 0.0096 -0.057
0 0 2 2 18.7% 0.04 0.0086 -0.052 399 0 0 18.8% -0.97 0.0081 -0.048
0 0 11 26 19.2% 0.03 0.0073 -0.045 400 0 0 1 -0.98 0.0068 -0.040
0 0 3 19 19.2% 0.03 0.0063 -0.039 401 0 0 -0.98 0.0057 -0.034
0 0 4 4 19.5% 0.02 0.0054 -0.035 402 0 0 28.6% -0.98 0.0048 -0.029
0 0 8 4 20.1% 0.02 0.0047 -0.031 403 0 0 29.7% -0.99 0.0040 -0.025
0 0 8 8 20.4% 0.02 0.0040 -0.027 404 0 0 22.1% -0.99 0.0035 -0.021
0 0 44 318 20.6% 0.01 0.0036 -0.025 405 0 0 27.4% -0.99 0.0030 -0.019
0 0 61 30 21.1% 0.01 0.0031 -0.022 406 0 0 32.7% -0.99 0.0026 -0.017
0 0 52 17 21.5% 0.01 0.0028 -0.021 407 0 0 33.7% -0.99 0.0023 -0.015
0 0 52 6 21.9% 0.01 0.0025 -0.019 408 0 0 34.7% -0.99 0.0020 -0.013
0 0 50 2 22.1% 0.01 0.0022 -0.018 409 0 0 35.3% -0.99 0.0018 -0.012
0 0 35 15 22.8% 0.01 0.0020 -0.017 410 0 0 -0.99 0.0016 -0.011
0 0 32 5 23.0% 0.01 0.0019 -0.016 411 0 0 31.4% -1.00 0.0014 -0.011
0 0 8 4 23.7% 0.01 0.0017 -0.015 412 0 0 32.9% -1.00 0.0013 -0.010
0 0 5 5 24.4% 0.01 0.0016 -0.014 413 0 0 39.5% -1.00 0.0012 -0.009
0 0 3 24.4% 0.01 0.0014 -0.014 414 0 0 38.1% -1.00 0.0011 -0.009
0 0 2 25.7% 0.01 0.0013 -0.013 415 0 0 -1.00 0.0010 -0.008
0 0 26.4% 0.01 0.0012 -0.013 416 0 0 40.4% -1.00 0.0009 -0.008
0 0 3 27.0% 0.01 0.0011 -0.012 417 0 0 36.3% -1.00 0.0008 -0.007
0 0 3 27.0% 0.00 0.0011 -0.011 418 0 0 37.1% -1.00 0.0008 -0.007
0 0 2 27.7% 0.00 0.0010 -0.011 419 0 0 45.1% -1.00 0.0007 -0.006
0 0 1 3 28.3% 0.00 0.0009 -0.011 420 0 0 40.3% -1.00 0.0006 -0.006
0 0 2 28.1% 0.00 0.0009 -0.010 421 0 0 46.9% -1.00 0.0006 -0.006
0 0 1 28.7% 0.00 0.0008 -0.010 422 0 0 44.0% -1.00 0.0006 -0.006
0 0 1 29.3% 0.00 0.0008 -0.010 423 0 0 31.6% -1.00 0.0005 -0.005
0 0 30.8% 0.00 0.0007 -0.009 424 0 0 50.0% -1.00 0.0005 -0.005
0 0 30.5% 0.00 0.0007 -0.009 425 0 0 42.7% -1.00 0.0004 -0.005
0 0 2 32.2% 0.00 0.0005 -0.008 430 0 0 -1.00 0.0003 -0.004
0 0 1 36.4% 0.00 0.0004 -0.006 435 0 0 -1.00 0.0002 -0.003
0 0 39.3% 0.00 0.0003 -0.006 440 0 0 51.5% -1.00 0.0002 -0.003
0 0 1 51 42.1% 0.00 0.0002 -0.005 445 0 0 55.0% -1.00 0.0001 -0.002
0 0 21 21 43.3% 0.00 0.0002 -0.004 450 0 0 63.2% -1.00 0.0001 -0.002
0 0 1 45.9% 0.00 0.0001 -0.004 455 0 0 -1.00 0.0001 -0.002
0 0 48.5% 0.00 0.0001 -0.003 460 0 0 -1.00 0.0001 -0.001
0 0 51.1% 0.00 0.0001 -0.003 465 0 0 -1.00 0.0000 -0.001
0 0 4 53.6% 0.00 0.0001 -0.003 470 0 0 -1.00 0.0000 -0.001
0 0 1 56.1% 0.00 0.0001 -0.002 475 0 0 79.0% -1.00 0.0000 -0.001
0 0 6 58.5% 0.00 0.0001 -0.002 480 0 0 -1.00 0.0000 -0.001
0 0 60.9% 0.00 0.0000 -0.002 485 0 0 83.8% -1.00 0.0000 -0.001
0 0 63.3% 0.00 0.0000 -0.002 490 0 0 -1.00 0.0000 -0.001
0 0 65.6% 0.00 0.0000 -0.002 495 0 0 86.3% -1.00 0.0000 -0.000
0 0 68.0% 0.00 0.0000 -0.001 500 0 0 -1.00 0.0000 -0.000
0 0 70.2% 0.00 0.0000 -0.001 505 0 0 -1.00 0.0000 -0.000
0 0 72.5% 0.00 0.0000 -0.001 510 0 0 96.8% -1.00 0.0000 -0.000
0 0 74.7% 0.00 0.0000 -0.001 515 0 0 101.4% -1.00 0.0000 -0.000
0 0 76.9% 0.00 0.0000 -0.001 520 0 0 100.3% -1.00 0.0000 -0.000
0 0 79.1% 0.00 0.0000 -0.001 525 0 0 -1.00 0.0000 -0.000
0 0 81.2% 0.00 0.0000 -0.001 530 0 0 105.6% -1.00 0.0000 -0.000
0 0 83.3% 0.00 0.0000 -0.001 535 0 0 -1.00 0.0000 -0.000
0 0 85.4% 0.00 0.0000 -0.001 540 0 0 -1.00 0.0000 -0.000
0 0 87.5% 0.00 0.0000 -0.001 545 0 0 113.3% -1.00 0.0000 -0.000
0 0 89.5% 0.00 0.0000 -0.001 550 0 0 120.2% -1.00 0.0000 -0.000
0 0 91.6% 0.00 0.0000 -0.001 555 0 0 -1.00 0.0000 -0.000
0 0 93.5% 0.00 0.0000 -0.001 560 0 0 125.3% -1.00 0.0000 -0.000
0 0 95.5% 0.00 0.0000 -0.001 565 0 0 -1.00 0.0000 -0.000
0 0 92.7% 0.00 0.0000 -0.001 570 0 0 128.1% -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 22, 2026

Volatility page →

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

15%32%50%67%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