GLD option chain SPDR Gold Shares

Expiration 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			97.4%	1.00	0.0000	-0.003	205	0	0		10	81.8%	-0.00	0.0000	-0.003
0	0			107.2%	1.00	0.0000	-0.003	210	0	0			78.8%	-0.00	0.0000	-0.003
0	0			86.4%	1.00	0.0000	-0.003	215	0	0			75.9%	-0.00	0.0000	-0.003
0	0				1.00	0.0000	-0.003	220	0	0		25	73.0%	-0.00	0.0000	-0.003
0	0			90.3%	1.00	0.0000	-0.004	225	0	0		14	72.5%	-0.00	0.0000	-0.004
0	0			99.4%	1.00	0.0000	-0.004	230	0	0		9	69.7%	-0.00	0.0000	-0.004
0	0			83.4%	1.00	0.0000	-0.004	235	0	0		36	66.9%	-0.00	0.0000	-0.004
0	0			87.3%	1.00	0.0001	-0.004	240	0	0		41	64.2%	-0.00	0.0001	-0.005
0	0				1.00	0.0001	-0.005	245	0	0		7	63.1%	-0.00	0.0001	-0.005
0	0		10	75.8%	1.00	0.0001	-0.005	250	0	0		8	60.4%	-0.00	0.0001	-0.005
0	0			66.8%	1.00	0.0001	-0.006	255	0	0	62	76	59.0%	-0.00	0.0001	-0.006
0	0			68.0%	1.00	0.0001	-0.006	260	0	0	2	13	56.4%	-0.00	0.0001	-0.006
0	0				1.00	0.0001	-0.007	265	0	0	8	21	54.7%	-0.00	0.0001	-0.007
0	0			50.5%	1.00	0.0001	-0.008	270	0	0		2	52.1%	-0.00	0.0001	-0.008
0	0			68.6%	1.00	0.0002	-0.008	275	0	0		3	50.3%	-0.00	0.0002	-0.008
0	0				1.00	0.0002	-0.009	280	0	0	1	104	47.8%	-0.00	0.0002	-0.009
0	0				1.00	0.0003	-0.010	285	0	0	1	56	46.0%	-0.00	0.0003	-0.010
0	0			46.0%	1.00	0.0003	-0.011	290	0	0		380	42.2%	-0.00	0.0003	-0.011
0	0				0.99	0.0004	-0.012	295	0	0		497	39.9%	-0.01	0.0004	-0.012
0	0		10		0.99	0.0004	-0.014	300	0	0	4	71	41.4%	-0.01	0.0004	-0.014
0	0			41.4%	0.99	0.0005	-0.015	305	0	0	2	12	39.4%	-0.01	0.0005	-0.015
0	0			38.2%	0.99	0.0007	-0.017	310	0	0		9	37.2%	-0.01	0.0007	-0.017
0	0			37.8%	0.99	0.0008	-0.019	315	0	0	5	116	35.3%	-0.01	0.0008	-0.019
0	0			41.4%	0.99	0.0010	-0.022	320	0	0	1	188	33.6%	-0.01	0.0010	-0.022
0	0			30.0%	0.98	0.0013	-0.025	325	0	0	1	55	31.9%	-0.02	0.0013	-0.025
0	0		1	28.7%	0.98	0.0017	-0.030	330	0	0		98	30.5%	-0.02	0.0017	-0.030
0	0		2	25.8%	0.97	0.0022	-0.035	335	0	0	9	75	28.9%	-0.03	0.0022	-0.035
0	0			24.8%	0.97	0.0030	-0.043	340	0	0	25	156	27.3%	-0.03	0.0030	-0.043
0	0		9	27.6%	0.95	0.0040	-0.053	345	0	0	34	379	25.9%	-0.05	0.0040	-0.053
0	0	1	10	23.9%	0.94	0.0054	-0.066	350	0	0	177	868	24.7%	-0.06	0.0055	-0.067
0	0		37	24.9%	0.91	0.0074	-0.083	355	0	0	166	572	23.8%	-0.09	0.0075	-0.084
0	0	1	15	23.8%	0.87	0.0099	-0.104	360	0	0	720	871	22.9%	-0.13	0.0100	-0.105
0	0			23.5%	0.86	0.0104	-0.108	361	0	0	283	274	22.7%	-0.14	0.0106	-0.110
0	0			23.3%	0.85	0.0110	-0.113	362	0	0	53	57	22.5%	-0.15	0.0111	-0.114
0	0		6	23.1%	0.84	0.0116	-0.117	363	0	0	111	120	22.4%	-0.16	0.0117	-0.119
0	0			22.9%	0.83	0.0122	-0.122	364	0	0	39	91	22.2%	-0.17	0.0123	-0.123
0	0	4	63	22.1%	0.82	0.0128	-0.127	365	0	0	91	674	22.1%	-0.18	0.0130	-0.128
0	0			22.6%	0.81	0.0134	-0.131	366	0	0	14	67	22.0%	-0.19	0.0136	-0.133
0	0		3	22.3%	0.79	0.0140	-0.136	367	0	0	55	119	21.8%	-0.21	0.0142	-0.138
0	0		6	22.2%	0.78	0.0146	-0.141	368	0	0	183	220	21.7%	-0.22	0.0149	-0.143
0	0		1	21.7%	0.77	0.0153	-0.145	369	0	0	286	358	21.6%	-0.24	0.0155	-0.147
0	0	7	31	22.0%	0.75	0.0159	-0.150	370	0	0	105	399	21.5%	-0.25	0.0161	-0.152
0	0		7	21.9%	0.74	0.0165	-0.154	371	0	0	111	111	21.3%	-0.27	0.0167	-0.157
0	0		11	22.0%	0.72	0.0170	-0.158	372	0	0	7	171	21.4%	-0.28	0.0173	-0.161
0	0		49	21.1%	0.70	0.0176	-0.162	373	0	0	79	138	21.1%	-0.30	0.0179	-0.165
0	0		13	21.0%	0.68	0.0181	-0.166	374	0	0	23	75	21.0%	-0.32	0.0184	-0.169
0	0	15	91	21.2%	0.67	0.0186	-0.169	375	0	0	185	481	21.1%	-0.34	0.0189	-0.172
0	0	2	55	21.3%	0.65	0.0190	-0.172	376	0	0	82	109	21.0%	-0.36	0.0194	-0.176
0	0	2	102	21.2%	0.63	0.0194	-0.175	377	0	0	12	96	21.0%	-0.38	0.0198	-0.179
0	0	1	62	21.2%	0.61	0.0198	-0.178	378	0	0	59	125	20.9%	-0.40	0.0202	-0.181
0	0	4	88	21.0%	0.59	0.0201	-0.180	379	0	0	12	65	20.9%	-0.42	0.0205	-0.183
0	0	16	416	21.1%	0.57	0.0203	-0.181	380	0	0	80	467	20.8%	-0.44	0.0208	-0.185
0	0	7	172	21.0%	0.55	0.0205	-0.182	381	0	0	5	82	20.8%	-0.46	0.0210	-0.187
0	0	66	882	20.9%	0.53	0.0207	-0.183	382	0	0	9	64	20.8%	-0.48	0.0211	-0.187
0	0	54	127	20.9%	0.51	0.0207	-0.183	383	0	0	3	44	20.9%	-0.50	0.0212	-0.188
0	0	62	203	20.9%	0.49	0.0207	-0.183	384	0	0	7	28	20.8%	-0.52	0.0213	-0.188
0	0	62	297	20.8%	0.47	0.0207	-0.183	385	0	0	35	443	20.8%	-0.54	0.0212	-0.187
0	0	19	134	21.0%	0.45	0.0206	-0.181	386	0	0		32	20.7%	-0.56	0.0211	-0.186
0	0	52	66	20.9%	0.43	0.0204	-0.180	387	0	0		17	20.8%	-0.58	0.0210	-0.185
0	0	51	762	20.9%	0.41	0.0202	-0.178	388	0	0	1	23	20.8%	-0.60	0.0208	-0.183
0	0	6	286	20.9%	0.39	0.0199	-0.176	389	0	0		29	20.7%	-0.62	0.0205	-0.181
0	0	78	702	20.8%	0.37	0.0196	-0.173	390	0	0	11	82	21.0%	-0.64	0.0202	-0.178
0	0	3	336	20.9%	0.35	0.0192	-0.170	391	0	0		20	21.0%	-0.66	0.0198	-0.175
0	0	7	261	21.1%	0.33	0.0188	-0.166	392	0	0	1	55	20.8%	-0.68	0.0194	-0.172
0	0	113	289	21.1%	0.31	0.0183	-0.163	393	0	0		50	21.1%	-0.70	0.0190	-0.169
0	0	6	248	21.3%	0.29	0.0178	-0.159	394	0	0	2	65	21.2%	-0.72	0.0185	-0.165
0	0	42	221	21.3%	0.28	0.0173	-0.155	395	0	0	12	458	21.2%	-0.74	0.0180	-0.161
0	0	37	243	21.3%	0.26	0.0168	-0.150	396	0	0		8	21.2%	-0.75	0.0175	-0.157
0	0	30	121	21.3%	0.25	0.0162	-0.146	397	0	0		22	21.3%	-0.77	0.0170	-0.153
0	0	8	193	21.4%	0.23	0.0156	-0.141	398	0	0	4	9	21.3%	-0.78	0.0164	-0.149
0	0	7	239	21.5%	0.22	0.0150	-0.137	399	0	0		7	21.1%	-0.80	0.0158	-0.144
0	0	277	1,047	21.4%	0.21	0.0144	-0.132	400	0	0		50	21.1%	-0.81	0.0153	-0.140
0	0	9	210	21.5%	0.19	0.0139	-0.128	401	0	0		9	21.1%	-0.83	0.0147	-0.135
0	0	18	315	21.6%	0.18	0.0133	-0.123	402	0	0		28	21.6%	-0.84	0.0141	-0.131
0	0	16	44	21.8%	0.17	0.0127	-0.119	403	0	0	1	6	21.6%	-0.85	0.0135	-0.127
0	0	20	66	21.9%	0.16	0.0121	-0.114	404	0	0	1	4	21.8%	-0.86	0.0129	-0.122
0	0	17	433	21.9%	0.15	0.0116	-0.110	405	0	0	1	16	21.9%	-0.87	0.0124	-0.118
0	0	58	135	22.1%	0.14	0.0110	-0.105	406	0	0	1	6	22.0%	-0.88	0.0118	-0.114
0	0	10	1,608	22.2%	0.13	0.0105	-0.101	407	0	0	2	4	21.9%	-0.89	0.0112	-0.109
0	0	79	189	22.3%	0.12	0.0100	-0.097	408	0	0	6	53	22.1%	-0.90	0.0107	-0.105
0	0	13	230	22.4%	0.12	0.0095	-0.093	409	0	0	6	9	21.7%	-0.91	0.0102	-0.101
0	0	81	670	22.5%	0.11	0.0090	-0.089	410	0	0	3	45	22.2%	-0.92	0.0096	-0.097
0	0	2	66	22.7%	0.10	0.0085	-0.085	411	0	0		16	22.4%	-0.92	0.0091	-0.093
0	0		19	22.8%	0.09	0.0081	-0.081	412	0	0	1	8	22.3%	-0.93	0.0086	-0.088
0	0	6	596	22.9%	0.09	0.0076	-0.078	413	0	0		39	24.5%	-0.94	0.0081	-0.084
0	0	5	83	23.1%	0.08	0.0072	-0.075	414	0	0		20	26.4%	-0.94	0.0076	-0.080
0	0	26	884	23.2%	0.08	0.0068	-0.071	415	0	0		34	25.9%	-0.95	0.0072	-0.076
0	0		72	23.4%	0.07	0.0065	-0.068	416	0	0		12	24.6%	-0.95	0.0067	-0.072
0	0	4	13	23.5%	0.07	0.0061	-0.066	417	0	0		17	27.1%	-0.96	0.0063	-0.068
0	0	4	6	23.6%	0.06	0.0058	-0.063	418	0	0		4	25.7%	-0.96	0.0058	-0.064
0	0		238	23.8%	0.06	0.0055	-0.060	419	0	0			25.2%	-0.96	0.0054	-0.060
0	0	17	234	24.0%	0.06	0.0052	-0.058	420	0	0			24.0%	-0.97	0.0051	-0.057
0	0		53	24.2%	0.05	0.0049	-0.055	421	0	0			26.5%	-0.97	0.0047	-0.053
0	0		125	24.3%	0.05	0.0047	-0.053	422	0	0			27.2%	-0.97	0.0044	-0.050
0	0		105	24.5%	0.05	0.0044	-0.051	423	0	0			27.7%	-0.98	0.0041	-0.046
0	0		71	24.7%	0.05	0.0042	-0.049	424	0	0			21.4%	-0.98	0.0038	-0.043
0	0	3	424	25.0%	0.04	0.0040	-0.047	425	0	0			24.1%	-0.98	0.0035	-0.040
0	0		25	25.1%	0.04	0.0038	-0.045	426	0	0			27.9%	-0.98	0.0032	-0.037
0	0	1	106	25.3%	0.04	0.0036	-0.043	427	0	0				-0.98	0.0030	-0.035
0	0		7	25.5%	0.04	0.0034	-0.042	428	0	0			27.7%	-0.98	0.0028	-0.032
0	0		21	25.5%	0.03	0.0032	-0.040	429	0	0			28.6%	-0.99	0.0026	-0.030
0	0	5	52	25.7%	0.03	0.0031	-0.039	430	0	0		5	25.3%	-0.99	0.0024	-0.028
0	0		18	25.9%	0.03	0.0029	-0.037	431	0	0			29.5%	-0.99	0.0022	-0.025
0	0	1	20	26.4%	0.03	0.0028	-0.036	432	0	0				-0.99	0.0020	-0.024
0	0		1	26.5%	0.03	0.0026	-0.035	433	0	0			32.5%	-0.99	0.0018	-0.022
0	0		1	26.7%	0.03	0.0025	-0.034	434	0	0			27.9%	-0.99	0.0017	-0.020
0	0		358	26.9%	0.03	0.0024	-0.033	435	0	0				-0.99	0.0016	-0.019
0	0	28	57	28.3%	0.02	0.0019	-0.028	440	0	0			31.9%	-0.99	0.0011	-0.013
0	0	1	35	29.4%	0.02	0.0016	-0.025	445	0	0			33.9%	-1.00	0.0008	-0.009
0	0	11	28	30.3%	0.01	0.0013	-0.022	450	0	0			31.2%	-1.00	0.0005	-0.006
0	0	5	23	31.5%	0.01	0.0011	-0.020	455	0	0			38.6%	-1.00	0.0004	-0.004
0	0		28	32.9%	0.01	0.0009	-0.018	460	0	0			36.8%	-1.00	0.0003	-0.003
0	0	3	4	33.9%	0.01	0.0008	-0.017	465	0	0			36.4%	-1.00	0.0002	-0.003
0	0		7	35.1%	0.01	0.0007	-0.015	470	0	0				-1.00	0.0002	-0.002
0	0		572	36.4%	0.01	0.0006	-0.015	475	0	0			42.0%	-1.00	0.0001	-0.002
0	0		14	37.4%	0.01	0.0005	-0.013	480	0	0				-1.00	0.0001	-0.001
0	0		3	38.6%	0.01	0.0005	-0.013	485	0	0			49.8%	-1.00	0.0001	-0.001
0	0	96	100	38.0%	0.01	0.0004	-0.012	490	0	0			47.0%	-1.00	0.0001	-0.001
0	0		4	38.3%	0.00	0.0004	-0.011	495	0	0			53.3%	-1.00	0.0000	-0.001
0	0		14	39.7%	0.00	0.0003	-0.011	500	0	0			50.2%	-1.00	0.0000	-0.001
0	0		3	43.1%	0.00	0.0003	-0.010	505	0	0			49.1%	-1.00	0.0000	-0.000
0	0		5	44.5%	0.00	0.0003	-0.009	510	0	0			58.4%	-1.00	0.0000	-0.000
0	0		1	45.3%	0.00	0.0002	-0.009	515	0	0				-1.00	0.0000	-0.000
0	0		32	46.6%	0.00	0.0002	-0.009	520	0	0				-1.00	0.0000	-0.000
0	0		211	47.9%	0.00	0.0002	-0.008	525	0	0				-1.00	0.0000	-0.000
0	0	2	52	49.7%	0.00	0.0002	-0.008	530	0	0			64.8%	-1.00	0.0000	-0.000
0	0		182	49.9%	0.00	0.0002	-0.007	535	0	0			66.4%	-1.00	0.0000	-0.000
0	0		10	51.1%	0.00	0.0002	-0.007	540	0	0				-1.00	0.0000	-0.000
0	0		83	52.3%	0.00	0.0001	-0.007	545	0	0				-1.00	0.0000	-0.000
0	0		1	53.5%	0.00	0.0001	-0.006	550	0	0			77.3%	-1.00	0.0000	-0.000
0	0		4	54.0%	0.00	0.0001	-0.006	555	0	0				-1.00	0.0000	0.000
0	0	4	4	55.2%	0.00	0.0001	-0.006	560	0	0				-1.00	0.0000	0.000
0	0		4	56.4%	0.00	0.0001	-0.006	565	0	0			71.4%	-1.00	0.0000	0.000
0	0		3	57.5%	0.00	0.0001	-0.005	570	0	0			70.6%	-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 — Nov 06, 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 — Nov 06, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive