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 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 0 | 0 | 1.00 | 0.0001 | -0.006 | 275 | 0 | 0 | 66.8% | -0.00 | 0.0001 | -0.006 | |||||
| 0 | 0 | 1.00 | 0.0001 | -0.006 | 280 | 0 | 0 | 63.4% | -0.00 | 0.0001 | -0.006 | |||||
| 0 | 0 | 1.00 | 0.0001 | -0.007 | 285 | 0 | 0 | 57.4% | -0.00 | 0.0001 | -0.007 | |||||
| 0 | 0 | 1.00 | 0.0002 | -0.008 | 290 | 0 | 0 | 55.7% | -0.00 | 0.0002 | -0.008 | |||||
| 0 | 0 | 1.00 | 0.0002 | -0.009 | 295 | 0 | 0 | 50.4% | -0.00 | 0.0002 | -0.009 | |||||
| 0 | 0 | 44.2% | 1.00 | 0.0002 | -0.010 | 300 | 0 | 0 | 49.5% | -0.00 | 0.0002 | -0.010 | ||||
| 0 | 0 | 39.2% | 1.00 | 0.0003 | -0.011 | 305 | 0 | 0 | 45.2% | -0.00 | 0.0003 | -0.011 | ||||
| 0 | 0 | 30.8% | 1.00 | 0.0004 | -0.012 | 310 | 0 | 0 | 43.9% | -0.00 | 0.0004 | -0.012 | ||||
| 0 | 0 | 0.99 | 0.0005 | -0.014 | 315 | 0 | 0 | 4 | 3 | 40.4% | -0.01 | 0.0005 | -0.014 | |||
| 0 | 0 | 36.6% | 0.99 | 0.0006 | -0.016 | 320 | 0 | 0 | 3 | 2 | 37.9% | -0.01 | 0.0006 | -0.016 | ||
| 0 | 0 | 33.0% | 0.99 | 0.0008 | -0.019 | 325 | 0 | 0 | 3 | 2 | 35.6% | -0.01 | 0.0008 | -0.019 | ||
| 0 | 0 | 31.9% | 0.99 | 0.0011 | -0.022 | 330 | 0 | 0 | 2 | 33.8% | -0.01 | 0.0011 | -0.022 | |||
| 0 | 0 | 30.1% | 0.99 | 0.0014 | -0.026 | 335 | 0 | 0 | 2 | 1 | 31.9% | -0.01 | 0.0014 | -0.026 | ||
| 0 | 0 | 29.0% | 0.98 | 0.0020 | -0.032 | 340 | 0 | 0 | 3 | 2 | 29.8% | -0.02 | 0.0020 | -0.033 | ||
| 0 | 0 | 26.4% | 0.98 | 0.0028 | -0.041 | 345 | 0 | 0 | 2 | 28.1% | -0.02 | 0.0028 | -0.041 | |||
| 0 | 0 | 24.9% | 0.96 | 0.0041 | -0.052 | 350 | 0 | 0 | 5 | 5 | 26.3% | -0.04 | 0.0041 | -0.053 | ||
| 0 | 0 | 23.5% | 0.95 | 0.0060 | -0.069 | 355 | 0 | 0 | 4 | 4 | 24.6% | -0.05 | 0.0061 | -0.070 | ||
| 0 | 0 | 25.0% | 0.92 | 0.0090 | -0.093 | 360 | 0 | 0 | 3 | 3 | 23.1% | -0.08 | 0.0090 | -0.093 | ||
| 0 | 0 | 24.7% | 0.91 | 0.0097 | -0.099 | 361 | 0 | 0 | 4 | 3 | 22.8% | -0.09 | 0.0098 | -0.099 | ||
| 0 | 0 | 24.2% | 0.90 | 0.0105 | -0.105 | 362 | 0 | 0 | 2 | 2 | 22.5% | -0.10 | 0.0106 | -0.105 | ||
| 0 | 0 | 24.0% | 0.89 | 0.0113 | -0.111 | 363 | 0 | 0 | 2 | 1 | 22.5% | -0.11 | 0.0114 | -0.112 | ||
| 0 | 0 | 3 | 3 | 23.9% | 0.88 | 0.0122 | -0.118 | 364 | 0 | 0 | 6 | 5 | 22.1% | -0.12 | 0.0123 | -0.118 |
| 0 | 0 | 2 | 23.4% | 0.87 | 0.0132 | -0.125 | 365 | 0 | 0 | 4 | 3 | 21.8% | -0.13 | 0.0132 | -0.125 | |
| 0 | 0 | 22.9% | 0.86 | 0.0141 | -0.132 | 366 | 0 | 0 | 81 | 58 | 21.5% | -0.14 | 0.0142 | -0.133 | ||
| 0 | 0 | 22.8% | 0.85 | 0.0152 | -0.139 | 367 | 0 | 0 | 2 | 1 | 21.4% | -0.15 | 0.0153 | -0.140 | ||
| 0 | 0 | 22.4% | 0.83 | 0.0162 | -0.147 | 368 | 0 | 0 | 22 | 11 | 21.0% | -0.17 | 0.0163 | -0.148 | ||
| 0 | 0 | 22.2% | 0.82 | 0.0173 | -0.155 | 369 | 0 | 0 | 2 | 1 | 21.0% | -0.18 | 0.0174 | -0.156 | ||
| 0 | 0 | 21.3% | 0.80 | 0.0184 | -0.162 | 370 | 0 | 0 | 4 | 3 | 20.9% | -0.20 | 0.0185 | -0.164 | ||
| 0 | 0 | 21.8% | 0.78 | 0.0195 | -0.170 | 371 | 0 | 0 | 80 | 48 | 20.7% | -0.22 | 0.0196 | -0.171 | ||
| 0 | 0 | 21.6% | 0.76 | 0.0206 | -0.178 | 372 | 0 | 0 | 22 | 11 | 20.6% | -0.24 | 0.0207 | -0.179 | ||
| 0 | 0 | 21.5% | 0.74 | 0.0216 | -0.185 | 373 | 0 | 0 | 119 | 64 | 20.4% | -0.26 | 0.0218 | -0.187 | ||
| 0 | 0 | 20.8% | 0.72 | 0.0226 | -0.193 | 374 | 0 | 0 | 4 | 2 | 20.4% | -0.28 | 0.0228 | -0.194 | ||
| 0 | 0 | 21.3% | 0.70 | 0.0236 | -0.199 | 375 | 0 | 0 | 1 | 4 | 20.3% | -0.30 | 0.0238 | -0.201 | ||
| 0 | 0 | 21.1% | 0.67 | 0.0245 | -0.206 | 376 | 0 | 0 | 2 | 5 | 20.2% | -0.33 | 0.0247 | -0.207 | ||
| 0 | 0 | 21.0% | 0.65 | 0.0253 | -0.211 | 377 | 0 | 0 | 3 | 7 | 20.1% | -0.35 | 0.0255 | -0.213 | ||
| 0 | 0 | 20.4% | 0.62 | 0.0259 | -0.216 | 378 | 0 | 0 | 11 | 17 | 20.1% | -0.38 | 0.0262 | -0.218 | ||
| 0 | 0 | 20.6% | 0.60 | 0.0265 | -0.220 | 379 | 0 | 0 | 1 | 20.1% | -0.40 | 0.0268 | -0.222 | |||
| 0 | 0 | 20.6% | 0.57 | 0.0270 | -0.223 | 380 | 0 | 0 | 3 | 8 | 19.9% | -0.43 | 0.0273 | -0.226 | ||
| 0 | 0 | 10 | 20.5% | 0.54 | 0.0273 | -0.225 | 381 | 0 | 0 | 6 | 4 | 19.9% | -0.46 | 0.0276 | -0.228 | |
| 0 | 0 | 2 | 3 | 20.4% | 0.52 | 0.0274 | -0.226 | 382 | 0 | 0 | 1 | 14 | 19.9% | -0.49 | 0.0278 | -0.229 |
| 0 | 0 | 5 | 6 | 20.4% | 0.49 | 0.0275 | -0.226 | 383 | 0 | 0 | 17 | 20.2% | -0.51 | 0.0279 | -0.229 | |
| 0 | 0 | 2 | 1 | 20.4% | 0.46 | 0.0274 | -0.225 | 384 | 0 | 0 | 7 | 5 | 19.8% | -0.54 | 0.0278 | -0.228 |
| 0 | 0 | 2 | 2 | 20.2% | 0.44 | 0.0271 | -0.223 | 385 | 0 | 0 | 19.8% | -0.57 | 0.0276 | -0.227 | ||
| 0 | 0 | 20.4% | 0.41 | 0.0268 | -0.220 | 386 | 0 | 0 | 5 | 4 | 19.8% | -0.60 | 0.0273 | -0.224 | ||
| 0 | 0 | 4 | 20.3% | 0.38 | 0.0263 | -0.215 | 387 | 0 | 0 | 1 | 2 | 19.8% | -0.62 | 0.0268 | -0.220 | |
| 0 | 0 | 2 | 20.3% | 0.36 | 0.0257 | -0.211 | 388 | 0 | 0 | 20.0% | -0.65 | 0.0263 | -0.215 | |||
| 0 | 0 | 21 | 20.2% | 0.33 | 0.0250 | -0.205 | 389 | 0 | 0 | 20.0% | -0.67 | 0.0256 | -0.210 | |||
| 0 | 0 | 6 | 18 | 20.4% | 0.31 | 0.0242 | -0.199 | 390 | 0 | 0 | 20.1% | -0.70 | 0.0248 | -0.204 | ||
| 0 | 0 | 20.4% | 0.29 | 0.0233 | -0.192 | 391 | 0 | 0 | 20.0% | -0.72 | 0.0240 | -0.198 | ||||
| 0 | 0 | 1 | 1 | 20.4% | 0.26 | 0.0223 | -0.185 | 392 | 0 | 0 | 1 | 1 | 20.1% | -0.75 | 0.0231 | -0.191 |
| 0 | 0 | 2 | 1 | 20.3% | 0.24 | 0.0214 | -0.177 | 393 | 0 | 0 | 20.2% | -0.77 | 0.0221 | -0.183 | ||
| 0 | 0 | 20.5% | 0.22 | 0.0203 | -0.169 | 394 | 0 | 0 | 20.2% | -0.79 | 0.0211 | -0.176 | ||||
| 0 | 0 | 20.5% | 0.21 | 0.0193 | -0.161 | 395 | 0 | 0 | 20.3% | -0.81 | 0.0201 | -0.168 | ||||
| 0 | 0 | 4 | 2 | 20.6% | 0.19 | 0.0182 | -0.153 | 396 | 0 | 0 | 20.3% | -0.82 | 0.0190 | -0.160 | ||
| 0 | 0 | 20.6% | 0.17 | 0.0172 | -0.145 | 397 | 0 | 0 | 20.3% | -0.84 | 0.0180 | -0.153 | ||||
| 0 | 0 | 20.7% | 0.16 | 0.0161 | -0.137 | 398 | 0 | 0 | 2 | 2 | 20.4% | -0.85 | 0.0169 | -0.145 | ||
| 0 | 0 | 20.9% | 0.14 | 0.0151 | -0.130 | 399 | 0 | 0 | 20.4% | -0.87 | 0.0158 | -0.137 | ||||
| 0 | 0 | 20.9% | 0.13 | 0.0141 | -0.122 | 400 | 0 | 0 | 20.5% | -0.88 | 0.0148 | -0.130 | ||||
| 0 | 0 | 1 | 1 | 21.1% | 0.12 | 0.0132 | -0.115 | 401 | 0 | 0 | 20.4% | -0.89 | 0.0138 | -0.122 | ||
| 0 | 0 | 21.3% | 0.11 | 0.0123 | -0.108 | 402 | 0 | 0 | 20.5% | -0.90 | 0.0129 | -0.115 | ||||
| 0 | 0 | 21.3% | 0.10 | 0.0114 | -0.102 | 403 | 0 | 0 | 20.5% | -0.91 | 0.0119 | -0.108 | ||||
| 0 | 0 | 21.5% | 0.09 | 0.0106 | -0.096 | 404 | 0 | 0 | 20.4% | -0.92 | 0.0110 | -0.101 | ||||
| 0 | 0 | 21.7% | 0.08 | 0.0098 | -0.090 | 405 | 0 | 0 | 17.8% | -0.93 | 0.0102 | -0.095 | ||||
| 0 | 0 | 1 | 1 | 21.9% | 0.08 | 0.0091 | -0.085 | 406 | 0 | 0 | 25.4% | -0.94 | 0.0094 | -0.088 | ||
| 0 | 0 | 22.0% | 0.07 | 0.0084 | -0.080 | 407 | 0 | 0 | 24.6% | -0.95 | 0.0086 | -0.083 | ||||
| 0 | 0 | 22.2% | 0.06 | 0.0078 | -0.075 | 408 | 0 | 0 | 26.2% | -0.95 | 0.0079 | -0.077 | ||||
| 0 | 0 | 22.3% | 0.06 | 0.0073 | -0.070 | 409 | 0 | 0 | 1 | 1 | 24.0% | -0.96 | 0.0073 | -0.071 | ||
| 0 | 0 | 22.6% | 0.05 | 0.0067 | -0.067 | 410 | 0 | 0 | 27.2% | -0.96 | 0.0067 | -0.067 | ||||
| 0 | 0 | 22.8% | 0.05 | 0.0063 | -0.063 | 411 | 0 | 0 | 27.4% | -0.96 | 0.0061 | -0.062 | ||||
| 0 | 0 | 23.3% | 0.05 | 0.0058 | -0.059 | 412 | 0 | 0 | 28.0% | -0.97 | 0.0056 | -0.057 | ||||
| 0 | 0 | 23.4% | 0.04 | 0.0054 | -0.056 | 413 | 0 | 0 | 26.3% | -0.97 | 0.0051 | -0.053 | ||||
| 0 | 0 | 23.6% | 0.04 | 0.0050 | -0.054 | 414 | 0 | 0 | 24.8% | -0.97 | 0.0047 | -0.050 | ||||
| 0 | 0 | 23.9% | 0.04 | 0.0047 | -0.051 | 415 | 0 | 0 | 29.5% | -0.98 | 0.0043 | -0.046 | ||||
| 0 | 0 | 24.3% | 0.04 | 0.0044 | -0.049 | 416 | 0 | 0 | 30.1% | -0.98 | 0.0040 | -0.043 | ||||
| 0 | 0 | 24.4% | 0.03 | 0.0041 | -0.046 | 417 | 0 | 0 | 30.8% | -0.98 | 0.0037 | -0.040 | ||||
| 0 | 0 | 24.9% | 0.03 | 0.0039 | -0.044 | 418 | 0 | 0 | 31.4% | -0.98 | 0.0034 | -0.037 | ||||
| 0 | 0 | 25.0% | 0.03 | 0.0036 | -0.043 | 419 | 0 | 0 | 31.7% | -0.98 | 0.0031 | -0.035 | ||||
| 0 | 0 | 25.3% | 0.03 | 0.0034 | -0.041 | 420 | 0 | 0 | 32.4% | -0.99 | 0.0029 | -0.033 | ||||
| 0 | 0 | 25.7% | 0.03 | 0.0032 | -0.040 | 421 | 0 | 0 | 33.0% | -0.99 | 0.0027 | -0.031 | ||||
| 0 | 0 | 25.9% | 0.02 | 0.0030 | -0.038 | 422 | 0 | 0 | 33.6% | -0.99 | 0.0025 | -0.029 | ||||
| 0 | 0 | 26.5% | 0.02 | 0.0029 | -0.037 | 423 | 0 | 0 | 34.2% | -0.99 | 0.0023 | -0.027 | ||||
| 0 | 0 | 26.9% | 0.02 | 0.0027 | -0.036 | 424 | 0 | 0 | 31.1% | -0.99 | 0.0021 | -0.026 | ||||
| 0 | 0 | 27.3% | 0.02 | 0.0026 | -0.035 | 425 | 0 | 0 | 35.4% | -0.99 | 0.0020 | -0.025 | ||||
| 0 | 0 | 29.5% | 0.02 | 0.0020 | -0.030 | 430 | 0 | 0 | 35.0% | -0.99 | 0.0014 | -0.019 | ||||
| 0 | 0 | 31.6% | 0.01 | 0.0016 | -0.027 | 435 | 0 | 0 | 38.3% | -0.99 | 0.0011 | -0.015 | ||||
| 0 | 0 | 31.6% | 0.01 | 0.0013 | -0.025 | 440 | 0 | 0 | 41.0% | -1.00 | 0.0008 | -0.013 | ||||
| 0 | 0 | 35.7% | 0.01 | 0.0011 | -0.023 | 445 | 0 | 0 | 46.6% | -1.00 | 0.0007 | -0.011 | ||||
| 0 | 0 | 34.3% | 0.01 | 0.0009 | -0.021 | 450 | 0 | 0 | 46.2% | -1.00 | 0.0005 | -0.009 | ||||
| 0 | 0 | 36.8% | 0.01 | 0.0008 | -0.019 | 455 | 0 | 0 | 49.3% | -1.00 | 0.0004 | -0.008 | ||||
| 0 | 0 | 37.5% | 0.01 | 0.0007 | -0.018 | 460 | 0 | 0 | 55.0% | -1.00 | 0.0003 | -0.006 | ||||
| 0 | 0 | 39.4% | 0.01 | 0.0006 | -0.017 | 465 | 0 | 0 | 57.6% | -1.00 | 0.0003 | -0.005 | ||||
| 0 | 0 | 44.2% | 0.01 | 0.0005 | -0.015 | 470 | 0 | 0 | 56.0% | -1.00 | 0.0002 | -0.005 | ||||
| 0 | 0 | 45.1% | 0.00 | 0.0004 | -0.014 | 475 | 0 | 0 | 58.4% | -1.00 | 0.0002 | -0.004 | ||||
| 0 | 0 | 45.6% | 0.00 | 0.0004 | -0.013 | 480 | 0 | 0 | 65.0% | -1.00 | 0.0002 | -0.004 | ||||
| 0 | 0 | 49.3% | 0.00 | 0.0003 | -0.013 | 485 | 0 | 0 | 63.0% | -1.00 | 0.0001 | -0.003 | ||||
| 0 | 0 | 52.0% | 0.00 | 0.0003 | -0.012 | 490 | 0 | 0 | 69.1% | -1.00 | 0.0001 | -0.003 | ||||
| 0 | 0 | 53.8% | 0.00 | 0.0003 | -0.011 | 495 | 0 | 0 | 72.0% | -1.00 | 0.0001 | -0.002 | ||||
| 0 | 0 | 56.0% | 0.00 | 0.0002 | -0.011 | 500 | 0 | 0 | 69.6% | -1.00 | 0.0001 | -0.002 | ||||
| 0 | 0 | 57.5% | 0.00 | 0.0002 | -0.010 | 505 | 0 | 0 | 76.5% | -1.00 | 0.0001 | -0.002 | ||||
| 0 | 0 | 59.2% | 0.00 | 0.0002 | -0.009 | 510 | 0 | 0 | 78.7% | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0 | 61.0% | 0.00 | 0.0002 | -0.009 | 515 | 0 | 0 | 80.9% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 62.7% | 0.00 | 0.0002 | -0.009 | 520 | 0 | 0 | 83.0% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 64.0% | 0.00 | 0.0001 | -0.008 | 525 | 0 | 0 | 80.8% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 65.6% | 0.00 | 0.0001 | -0.008 | 530 | 0 | 0 | 85.2% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 63.7% | 0.00 | 0.0001 | -0.007 | 535 | 0 | 0 | 82.9% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 68.9% | 0.00 | 0.0001 | -0.007 | 540 | 0 | 0 | 91.3% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 66.8% | 0.00 | 0.0001 | -0.007 | 545 | 0 | 0 | 93.3% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 71.6% | 0.00 | 0.0001 | -0.006 | 550 | 0 | 0 | 88.6% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 73.2% | 0.00 | 0.0001 | -0.006 | 555 | 0 | 0 | 97.2% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 74.7% | 0.00 | 0.0001 | -0.006 | 560 | 0 | 0 | 99.2% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 75.7% | 0.00 | 0.0001 | -0.006 | 565 | 0 | 0 | 95.2% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0 | 73.4% | 0.00 | 0.0001 | -0.005 | 570 | 0 | 0 | 103.0% | -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 29, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs