GLD option chain SPDR Gold Shares

Expiration 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 ±1.7% (375.31–388.00) · ATM IV 19.0% · P/C open interest 0.61

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
174.55	179.00		1	225.9%	1.00	0.0000	0.000	205	0	0.0900			204.3%	-0.00	0.0000	-0.003
169.55	173.95		1	211.4%	1.00	0.0000	0.000	210	0	1.64		1	281.6%	-0.00	0.0000	-0.004
164.75	168.50				1.00	0.0000	0.000	215	0	0.1700		2	202.1%	-0.00	0.0000	-0.004
159.75	163.50				1.00	0.0000	0.000	220	0	1.64		17	262.1%	-0.00	0.0000	-0.004
154.75	158.50				1.00	0.0000	0.000	225	0	0.0900		11	175.6%	-0.00	0.0000	-0.004
149.80	153.50				1.00	0.0000	0.000	230	0	0.0900		10	168.8%	-0.00	0.0000	-0.004
144.80	148.50				1.00	0.0000	0.000	235	0	1.64		19	234.3%	-0.00	0.0000	-0.005
139.80	143.50				1.00	0.0000	0.000	240	0	1.64		7	225.4%	-0.00	0.0000	-0.005
135.25	138.55			177.9%	1.00	0.0000	0.000	245	0	1.64		15	216.6%	-0.00	0.0000	-0.006
130.25	133.55		4	170.2%	1.00	0.0000	0.000	250	0	0.0900		9	142.9%	-0.00	0.0000	-0.006
125.25	128.55			162.7%	1.00	0.0000	0.000	255	0	0.0900		15	136.8%	-0.00	0.0000	-0.007
120.25	123.55			155.3%	1.00	0.0000	0.000	260	0	1.64		14	191.3%	-0.00	0.0000	-0.007
115.35	118.55			152.5%	1.00	0.0001	0.000	265	0	0.1100		275	127.3%	-0.00	0.0001	-0.008
110.35	113.55			145.2%	1.00	0.0001	0.000	270	0	1.64		21	175.1%	-0.00	0.0001	-0.008
105.35	108.55			138.1%	1.00	0.0001	0.000	275	0	0.1200		81	116.5%	-0.00	0.0001	-0.009
99.55	104.00		1	111.7%	1.00	0.0001	0.000	280	0	0.1200		675	110.7%	-0.00	0.0001	-0.010
94.80	98.55				1.00	0.0001	0.000	285	0	0.1200		46	104.9%	-0.00	0.0001	-0.011
89.85	93.75	1	1	102.9%	1.00	0.0001	-0.001	290	0	0.1300		185	100.2%	-0.00	0.0001	-0.012
84.90	88.65		12	92.6%	1.00	0.0002	-0.003	295	0	0.1300		313	94.5%	-0.00	0.0002	-0.013
79.80	83.55				1.00	0.0002	-0.005	300	0	0.1400	16	337	89.7%	-0.00	0.0002	-0.015
74.80	78.55				1.00	0.0002	-0.007	305	0	0.2700	1	72	91.2%	-0.00	0.0002	-0.017
69.85	73.55				1.00	0.0003	-0.010	310	0	0.1500		62	79.3%	-0.00	0.0003	-0.019
64.85	68.80		1	75.4%	1.00	0.0004	-0.013	315	0	0.2900	2	83	80.4%	-0.00	0.0004	-0.021
60.35	63.60			80.0%	1.00	0.0005	-0.016	320	0	0.1600	16	68	69.0%	-0.00	0.0005	-0.024
55.35	58.60			73.8%	0.99	0.0006	-0.020	325	0	0.1600	3	65	63.6%	-0.01	0.0006	-0.027
49.90	53.80		5	60.2%	0.99	0.0008	-0.025	330	0	0.3300	6	749	64.3%	-0.01	0.0008	-0.031
45.40	48.60			62.5%	0.99	0.0010	-0.031	335	0	0.1800	11	1,254	53.7%	-0.01	0.0010	-0.037
39.90	43.80	1	19	48.8%	0.99	0.0014	-0.038	340	0	0.2000	32	1,507	49.1%	-0.01	0.0014	-0.043
34.90	38.85	13	22	44.7%	0.99	0.0019	-0.047	345	0	0.4000	45	265	48.5%	-0.01	0.0019	-0.051
30.25	33.65	3	5	42.3%	0.98	0.0027	-0.058	350	0	0.3900	146	549	42.5%	-0.02	0.0027	-0.062
24.95	28.85	18	6	34.4%	0.98	0.0040	-0.074	355	0	0.4800	68	2,691	38.0%	-0.02	0.0041	-0.077
20.00	23.90	21	118	30.3%	0.96	0.0063	-0.095	360	0	0.3100	1,170	4,486	29.4%	-0.04	0.0063	-0.099
19.05	22.70			26.5%	0.96	0.0069	-0.101	361	0	0.5400	62	103	31.4%	-0.04	0.0070	-0.104
18.55	21.75		11	32.5%	0.96	0.0077	-0.107	362	0	0.5600	82	262	30.4%	-0.04	0.0077	-0.110
17.10	20.75	1	13	26.0%	0.95	0.0085	-0.114	363	0	0.3600	1,358	4,363	26.7%	-0.05	0.0086	-0.117
16.55	19.80	30	16	30.3%	0.95	0.0094	-0.121	364	0.0400	0.6100	150	159	28.7%	-0.05	0.0095	-0.124
15.05	18.80	13	46	23.6%	0.94	0.0105	-0.130	365	0	0.4200	542	2,254	25.0%	-0.06	0.0106	-0.133
14.60	17.85		37	28.4%	0.93	0.0118	-0.140	366	0	0.4600	96	1,378	24.3%	-0.07	0.0119	-0.143
13.65	16.90	45	52	27.7%	0.93	0.0132	-0.151	367	0.1300	0.5000	489	529	24.6%	-0.07	0.0134	-0.154
12.65	15.95	2	66	26.6%	0.92	0.0149	-0.164	368	0.0400	0.4400	135	328	22.0%	-0.08	0.0150	-0.167
11.70	15.00	3	65	25.8%	0.91	0.0168	-0.179	369	0.0900	0.4900	1,135	2,201	21.6%	-0.09	0.0170	-0.182
10.20	14.15	37	88	22.0%	0.89	0.0190	-0.195	370	0.1400	0.5400	568	1,798	21.1%	-0.11	0.0191	-0.198
9.45	13.15	19	55	22.2%	0.88	0.0214	-0.214	371	0.2100	0.6700	199	304	21.1%	-0.12	0.0216	-0.217
8.55	12.25		24	21.8%	0.86	0.0240	-0.234	372	0.2900	0.7800	1,169	1,213	20.8%	-0.14	0.0243	-0.237
8.05	11.40	2	47	23.5%	0.84	0.0269	-0.256	373	0.4000	0.9100	216	339	20.6%	-0.16	0.0272	-0.260
7.20	10.55	9	28	23.1%	0.81	0.0300	-0.279	374	0.5300	1.07	169	335	20.3%	-0.19	0.0304	-0.283
5.90	10.05	89	951	22.1%	0.78	0.0332	-0.303	375	0.8700	1.45	756	1,250	21.7%	-0.22	0.0336	-0.307
5.60	8.95	156	193	22.4%	0.75	0.0364	-0.327	376	1.06	1.69	214	652	21.5%	-0.25	0.0368	-0.331
4.40	8.40	226	308	21.3%	0.72	0.0394	-0.349	377	1.07	1.74	503	653	19.7%	-0.29	0.0399	-0.353
3.75	7.45	20	104	20.5%	0.68	0.0422	-0.369	378	1.29	2.05	205	536	19.4%	-0.33	0.0427	-0.374
4.20	5.40	20	197	19.5%	0.63	0.0446	-0.385	379	1.62	2.40	338	370	19.3%	-0.37	0.0451	-0.391
3.60	4.70	508	1,526	19.2%	0.59	0.0464	-0.397	380	1.94	2.81	872	1,012	19.2%	-0.42	0.0470	-0.403
3.05	4.15	85	233	19.3%	0.54	0.0476	-0.404	381	2.32	3.30	417	494	19.0%	-0.46	0.0483	-0.409
2.64	3.55	697	651	19.3%	0.49	0.0482	-0.404	382	2.70	3.80	39	241	18.8%	-0.51	0.0488	-0.410
2.22	3.05	572	936	19.5%	0.45	0.0479	-0.398	383	3.55	4.75	98	511	20.9%	-0.56	0.0486	-0.404
1.85	2.64	485	623	19.5%	0.40	0.0469	-0.387	384	3.65	5.00	6	57	18.3%	-0.61	0.0475	-0.392
1.52	2.24	2,578	2,317	19.5%	0.35	0.0451	-0.370	385	3.30	7.45	124	766	21.0%	-0.65	0.0458	-0.375
1.24	1.90	1,203	709	19.5%	0.31	0.0428	-0.349	386	4.05	7.45	20	226	18.9%	-0.70	0.0434	-0.354
0.9600	1.60	306	1,454	19.4%	0.27	0.0399	-0.326	387	4.75	8.15	7	353	18.6%	-0.74	0.0405	-0.330
0.9400	1.52	1,098	1,323	20.9%	0.23	0.0367	-0.301	388	5.55	8.90	16	146	18.5%	-0.78	0.0372	-0.304
0.7500	1.29	310	1,293	21.0%	0.20	0.0334	-0.276	389	6.40	10.05	1	87	20.2%	-0.81	0.0339	-0.279
0.4700	0.9400	1,676	2,330	19.8%	0.17	0.0300	-0.251	390	7.25	11.10	26	793	21.4%	-0.84	0.0305	-0.254
0.3200	0.8100	509	668	19.9%	0.15	0.0268	-0.228	391	8.10	11.75	13	155	20.3%	-0.86	0.0273	-0.230
0.3500	0.8200	465	465	21.6%	0.13	0.0239	-0.207	392	9.00	12.65	19	188	20.5%	-0.88	0.0243	-0.209
0.1200	0.5700	503	1,563	19.9%	0.11	0.0212	-0.189	393	9.90	13.30		65	18.3%	-0.90	0.0216	-0.190
0.0600	0.4900	453	511	20.0%	0.10	0.0188	-0.173	394	10.85	14.50	7	128	20.9%	-0.91	0.0192	-0.173
0.1400	0.5500	5,135	5,292	22.4%	0.09	0.0167	-0.159	395	11.80	15.55	9	102	22.2%	-0.92	0.0171	-0.159
0	0.4900	80	1,196	21.9%	0.08	0.0148	-0.146	396	12.75	16.40		107	21.2%	-0.93	0.0152	-0.147
0	0.4500	2,025	2,408	22.6%	0.07	0.0132	-0.136	397	13.70	17.10		28		-0.94	0.0136	-0.137
0	0.4100	1,034	1,302	23.3%	0.06	0.0118	-0.127	398	14.70	18.35	4	158	21.9%	-0.95	0.0122	-0.128
0	0.3700	114	1,842	24.0%	0.06	0.0107	-0.119	399	15.70	19.35		64	22.9%	-0.95	0.0109	-0.120
0	0.3500	1,442	4,222	24.7%	0.05	0.0096	-0.113	400	16.30	20.50	5	144		-0.96	0.0098	-0.114
0	0.3300	44	557	25.5%	0.05	0.0088	-0.107	401	17.65	21.05	1	15		-0.96	0.0089	-0.109
0	0.3100	97	335	26.3%	0.04	0.0080	-0.102	402	18.65	22.30	2	29	23.1%	-0.97	0.0081	-0.104
0	0.5100	48	271	30.0%	0.04	0.0073	-0.097	403	19.65	23.30		2	24.0%	-0.97	0.0074	-0.099
0	0.4800	1,034	2,032	30.7%	0.04	0.0067	-0.093	404	20.65	24.30		3	24.9%	-0.97	0.0067	-0.095
0	0.2800	189	555	28.8%	0.03	0.0062	-0.089	405	21.25	25.70		1	25.8%	-0.97	0.0061	-0.092
0	0.2800	58	1,121	29.8%	0.03	0.0057	-0.086	406	22.65	26.30			26.7%	-0.98	0.0056	-0.089
0	0.2700	73	803	30.6%	0.03	0.0052	-0.082	407	23.65	27.30		5	27.6%	-0.98	0.0052	-0.086
0	0.2600	40	774	31.4%	0.03	0.0048	-0.079	408	24.65	28.30		1	28.5%	-0.98	0.0048	-0.083
0	0.2600	38	139	32.4%	0.03	0.0045	-0.076	409	25.65	29.30			29.4%	-0.98	0.0044	-0.081
0	0.2500	62	562	33.1%	0.02	0.0042	-0.073	410	26.40	30.00		1		-0.98	0.0040	-0.078
0	0.2500	39	92	34.0%	0.02	0.0039	-0.070	411	27.60	30.85				-0.98	0.0038	-0.076
0	0.2500	6	289	35.0%	0.02	0.0036	-0.068	412	28.65	32.30			32.0%	-0.99	0.0035	-0.074
0	0.2400	15	964	35.7%	0.02	0.0034	-0.065	413	29.65	33.30			32.8%	-0.99	0.0032	-0.072
0	0.2400	8	433	36.6%	0.02	0.0032	-0.063	414	30.65	34.30		1	33.7%	-0.99	0.0030	-0.070
0	0.2400	37	1,001	37.5%	0.02	0.0030	-0.061	415	31.60	34.85				-0.99	0.0028	-0.069
0	0.2400	2	186	38.4%	0.02	0.0028	-0.059	416	32.60	35.85				-0.99	0.0026	-0.067
0	0.2400		290	48.1%	0.02	0.0026	-0.057	417	33.65	37.30			36.2%	-0.99	0.0024	-0.066
0	0.8000		375	40.0%	0.02	0.0024	-0.055	418	34.60	37.85				-0.99	0.0022	-0.064
0	0.4200		697	44.9%	0.01	0.0023	-0.053	419	35.60	38.85				-0.99	0.0020	-0.063
0	0.2300	15	3,517	41.8%	0.01	0.0022	-0.051	420	36.60	39.85				-0.99	0.0019	-0.061
0	2.14		171	65.0%	0.01	0.0020	-0.049	421	37.45	40.85				-0.99	0.0018	-0.060
0	1.97		531	64.8%	0.01	0.0019	-0.047	422	38.15	41.85				-0.99	0.0017	-0.059
0	2.13		115	67.2%	0.01	0.0018	-0.046	423	39.15	43.35				-0.99	0.0016	-0.058
0	2.13		31	68.3%	0.01	0.0017	-0.044	424	40.15	44.15				-0.99	0.0014	-0.057
0	2.13		1,110	69.5%	0.01	0.0016	-0.043	425	41.15	45.35				-0.99	0.0014	-0.056
0	2.13	5	293	70.6%	0.01	0.0015	-0.041	426	42.15	46.35				-0.99	0.0013	-0.055
0	2.13		180	71.8%	0.01	0.0014	-0.040	427	43.15	47.15				-0.99	0.0012	-0.054
0	2.13	10	35	72.9%	0.01	0.0014	-0.039	428	44.15	48.15				-1.00	0.0011	-0.054
0	2.13		71	74.0%	0.01	0.0013	-0.038	429	45.15	49.40				-1.00	0.0010	-0.053
0	0.2200	36	366	50.0%	0.01	0.0012	-0.036	430	46.60	49.90	6	6		-1.00	0.0010	-0.052
0	0.2200		95	50.9%	0.01	0.0012	-0.035	431	47.50	51.45				-1.00	0.0009	-0.052
0	0.2200		372	51.7%	0.01	0.0011	-0.034	432	48.60	51.90				-1.00	0.0008	-0.051
0	0.2200		184	52.5%	0.01	0.0011	-0.033	433	49.50	53.45				-1.00	0.0008	-0.051
0	0.2200		21	53.4%	0.01	0.0010	-0.032	434	50.60	54.25				-1.00	0.0008	-0.050
0	0.4000	30	288	59.0%	0.01	0.0010	-0.031	435	51.45	55.35				-1.00	0.0007	-0.049
0	0.2100	3	652	57.9%	0.01	0.0008	-0.027	440	56.45	60.35				-1.00	0.0005	-0.047
0	0.2000	3	1,570	61.4%	0.00	0.0006	-0.024	445	61.45	65.35				-1.00	0.0004	-0.046
0	0.2000		2,299	65.2%	0.00	0.0005	-0.021	450	66.45	70.35				-1.00	0.0003	-0.045
0	0.1900		385	68.5%	0.00	0.0004	-0.019	455	71.45	75.35				-1.00	0.0002	-0.044
0	0.3500	220	470	78.2%	0.00	0.0004	-0.017	460	76.45	80.35				-1.00	0.0002	-0.043
0	1.58		23	104.4%	0.00	0.0003	-0.015	465	81.45	85.35				-1.00	0.0001	-0.043
0	1.60		33	109.1%	0.00	0.0002	-0.014	470	86.45	90.35				-1.00	0.0001	-0.043
0	1.61		27	113.6%	0.00	0.0002	-0.013	475	91.45	95.35				-1.00	0.0001	-0.043
0	0.1700		308	105.2%	0.00	0.0002	-0.011	480	96.45	100.35				-1.00	0.0001	-0.042
0	0.3200		31	95.7%	0.00	0.0002	-0.011	485	101.45	105.35				-1.00	0.0001	-0.042
0	0.1600	36	54	91.3%	0.00	0.0001	-0.010	490	106.45	110.35				-1.00	0.0000	-0.042
0	0.1600	40	110	94.5%	0.00	0.0001	-0.009	495	111.45	115.35				-1.00	0.0000	-0.042
0	0.1600		81	97.7%	0.00	0.0001	-0.008	500	116.45	120.35				-1.00	0.0000	-0.042
0	0.2900		77	108.1%	0.00	0.0001	-0.008	505	121.45	125.35				-1.00	0.0000	-0.042
0	0.1500		76	103.2%	0.00	0.0001	-0.007	510	126.45	130.35				-1.00	0.0000	-0.042
0	0.1400		814	105.5%	0.00	0.0001	-0.007	515	131.45	135.35				-1.00	0.0000	-0.042
0	0.2700	426	512	116.7%	0.00	0.0001	-0.006	520	136.45	140.35				-1.00	0.0000	-0.041
0	0.2700		504	119.8%	0.00	0.0001	-0.006	525	141.45	145.35				-1.00	0.0000	-0.041
0	0.1400		814	114.4%	0.00	0.0001	-0.005	530	146.45	150.35				-1.00	0.0000	-0.041
0	0.1400		302	117.2%	0.00	0.0000	-0.005	535	151.45	155.35				-1.00	0.0000	-0.041
0	1.64		3	165.2%	0.00	0.0000	-0.005	540	156.45	160.35				-1.00	0.0000	-0.041
0	1.64		4	168.7%	0.00	0.0000	-0.004	545	161.45	165.35				-1.00	0.0000	-0.041
0	0.1300		2	124.7%	0.00	0.0000	-0.004	550	166.45	170.35				-1.00	0.0000	-0.041
0	1.64		6	175.6%	0.00	0.0000	-0.004	555	171.45	175.35				-1.00	0.0000	-0.041
0	0.1300		14	130.1%	0.00	0.0000	-0.004	560	176.45	180.35				-1.00	0.0000	-0.041
0	1.64		5	182.4%	0.00	0.0000	-0.004	565	181.45	185.35				-1.00	0.0000	-0.041
0	0.2400		3	144.3%	0.00	0.0000	-0.003	570	186.45	190.35				-1.00	0.0000	-0.041

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 23, 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 23, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive