GLD option chain SPDR Gold Shares

Expiration Cboe delayed options data · के अनुसार 09:37 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
0	0			76.4%	1.00	0.0000	-0.003	205	0	0			63.7%	-0.00	0.0000	-0.003
0	0			77.9%	1.00	0.0000	-0.003	210	0	0			61.4%	-0.00	0.0000	-0.003
0	0			75.0%	1.00	0.0000	-0.003	215	0	0			59.1%	-0.00	0.0000	-0.003
0	0			72.3%	1.00	0.0001	-0.004	220	0	0			56.9%	-0.00	0.0001	-0.004
0	0			65.7%	1.00	0.0001	-0.004	225	0	0			55.5%	-0.00	0.0001	-0.004
0	0			75.4%	1.00	0.0001	-0.004	230	0	0			55.8%	-0.00	0.0001	-0.004
0	0			62.6%	1.00	0.0001	-0.005	235	0	0		1	52.0%	-0.00	0.0001	-0.005
0	0			61.8%	1.00	0.0001	-0.005	240	0	0		2	49.9%	-0.00	0.0001	-0.005
0	0			59.3%	1.00	0.0001	-0.005	245	0	0		18	47.9%	-0.00	0.0001	-0.005
0	0		4	60.0%	1.00	0.0001	-0.006	250	0	0		1	47.8%	-0.00	0.0001	-0.006
0	0			55.1%	1.00	0.0002	-0.006	255	0	0		1	45.3%	-0.00	0.0002	-0.006
0	0			49.8%	1.00	0.0002	-0.007	260	0	0			43.7%	-0.00	0.0002	-0.007
0	0			50.4%	1.00	0.0002	-0.008	265	0	0		2	42.1%	-0.00	0.0002	-0.008
0	0			48.7%	0.99	0.0003	-0.008	270	0	0		6	39.8%	-0.00	0.0003	-0.008
0	0			46.4%	0.99	0.0003	-0.009	275	0	0		19	38.6%	-0.01	0.0003	-0.009
0	0	40	20	46.5%	0.99	0.0004	-0.010	280	0	0		435	37.5%	-0.01	0.0004	-0.010
0	0			40.9%	0.99	0.0004	-0.011	285	0	0	2	38	36.2%	-0.01	0.0004	-0.011
0	0			40.7%	0.99	0.0005	-0.012	290	0	0	1	2	35.3%	-0.01	0.0005	-0.012
0	0			38.9%	0.99	0.0006	-0.013	295	0	0	1	12	34.6%	-0.01	0.0006	-0.013
0	0			32.8%	0.99	0.0007	-0.015	300	0	0	10	27	32.2%	-0.01	0.0007	-0.015
0	0			35.3%	0.99	0.0009	-0.017	305	0	0		50	30.9%	-0.01	0.0009	-0.017
0	0			33.5%	0.98	0.0011	-0.019	310	0	0		5	30.0%	-0.02	0.0011	-0.019
0	0			31.9%	0.98	0.0013	-0.021	315	0	0		65	29.1%	-0.02	0.0013	-0.021
0	0			27.2%	0.97	0.0016	-0.024	320	0	0	6	6	27.7%	-0.02	0.0016	-0.024
0	0			26.2%	0.97	0.0020	-0.028	325	0	0	6	33	26.7%	-0.03	0.0020	-0.028
0	0			28.9%	0.96	0.0025	-0.032	330	0	0	1	37	25.7%	-0.04	0.0025	-0.032
0	0			25.1%	0.95	0.0031	-0.037	335	0	0		20	24.6%	-0.05	0.0032	-0.038
0	0		1	23.8%	0.94	0.0040	-0.044	340	0	0	4	61	23.9%	-0.06	0.0040	-0.044
0	0			23.4%	0.92	0.0050	-0.052	345	0	0	14	67	22.9%	-0.08	0.0050	-0.052
0	0		27	22.6%	0.90	0.0063	-0.061	350	0	0	65	156	22.2%	-0.11	0.0064	-0.062
0	0		13	22.0%	0.86	0.0078	-0.072	355	0	0	68	153	21.6%	-0.14	0.0079	-0.073
0	0		8	21.3%	0.82	0.0095	-0.084	360	0	0	64	384	21.0%	-0.18	0.0097	-0.086
0	0			21.3%	0.81	0.0098	-0.087	361	0	0	5	16	21.0%	-0.19	0.0100	-0.088
0	0			21.1%	0.80	0.0102	-0.089	362	0	0	4	5	20.8%	-0.20	0.0104	-0.091
0	0			21.1%	0.79	0.0105	-0.091	363	0	0	33	69	20.8%	-0.21	0.0107	-0.093
0	0			21.0%	0.78	0.0109	-0.094	364	0	0		90	20.8%	-0.22	0.0111	-0.096
0	0		26	20.9%	0.77	0.0112	-0.096	365	0	0	6	87	20.7%	-0.23	0.0115	-0.098
0	0		2	20.9%	0.76	0.0116	-0.099	366	0	0		8	20.6%	-0.24	0.0118	-0.101
0	0			20.8%	0.75	0.0119	-0.101	367	0	0	28	105	20.6%	-0.26	0.0122	-0.103
0	0	81	174	20.7%	0.74	0.0122	-0.103	368	0	0	5	13	20.5%	-0.27	0.0125	-0.106
0	0		1	20.7%	0.72	0.0125	-0.106	369	0	0	1	4	20.4%	-0.28	0.0128	-0.108
0	0	1	7	20.6%	0.71	0.0128	-0.108	370	0	0	10	74	20.4%	-0.29	0.0132	-0.110
0	0		7	20.6%	0.70	0.0131	-0.110	371	0	0	6	9	20.4%	-0.31	0.0135	-0.112
0	0		1	20.5%	0.69	0.0134	-0.112	372	0	0	144	146	20.4%	-0.32	0.0138	-0.114
0	0	81	174	20.6%	0.67	0.0137	-0.113	373	0	0	144	150	20.2%	-0.33	0.0140	-0.116
0	0		3	20.4%	0.66	0.0139	-0.115	374	0	0		12	20.2%	-0.35	0.0143	-0.118
0	0	4	14	20.3%	0.64	0.0142	-0.117	375	0	0	9	64	20.3%	-0.36	0.0146	-0.120
0	0	1	14	20.3%	0.63	0.0144	-0.118	376	0	0	5	77	20.1%	-0.38	0.0148	-0.121
0	0		5	20.3%	0.61	0.0146	-0.119	377	0	0	2	39	20.2%	-0.39	0.0150	-0.123
0	0		12	20.3%	0.60	0.0147	-0.121	378	0	0		6	20.2%	-0.41	0.0152	-0.124
0	0		94	20.3%	0.59	0.0149	-0.122	379	0	0	3	6	20.1%	-0.42	0.0153	-0.125
0	0	12	356	20.3%	0.57	0.0150	-0.122	380	0	0	8	50	20.1%	-0.44	0.0155	-0.126
0	0	3	68	20.2%	0.56	0.0151	-0.123	381	0	0	3	8	20.2%	-0.45	0.0156	-0.127
0	0	28	83	20.2%	0.54	0.0152	-0.124	382	0	0		5	20.1%	-0.47	0.0157	-0.128
0	0	16	39	20.2%	0.52	0.0152	-0.124	383	0	0	9	13	20.2%	-0.49	0.0158	-0.129
0	0	22	46	20.2%	0.51	0.0152	-0.124	384	0	0	14	13	20.2%	-0.50	0.0158	-0.129
0	0	18	141	20.2%	0.49	0.0152	-0.124	385	0	0	4	124	20.0%	-0.52	0.0158	-0.129
0	0	1	24	20.2%	0.48	0.0152	-0.124	386	0	0	6	10	20.2%	-0.53	0.0158	-0.129
0	0		17	20.2%	0.46	0.0152	-0.124	387	0	0	1	4	20.2%	-0.55	0.0158	-0.129
0	0		25	20.2%	0.45	0.0151	-0.124	388	0	0	2	4	20.2%	-0.56	0.0158	-0.129
0	0	4	17	20.3%	0.44	0.0150	-0.123	389	0	0	2	4	20.2%	-0.58	0.0157	-0.129
0	0	17	135	20.3%	0.42	0.0149	-0.122	390	0	0		15	20.2%	-0.59	0.0156	-0.128
0	0	5	32	20.3%	0.41	0.0147	-0.121	391	0	0	6	7	20.2%	-0.61	0.0155	-0.127
0	0		20	20.3%	0.39	0.0146	-0.120	392	0	0	1	4	20.1%	-0.62	0.0153	-0.127
0	0	3	12	20.3%	0.38	0.0144	-0.119	393	0	0	6	19	20.2%	-0.64	0.0152	-0.126
0	0	2	63	20.4%	0.36	0.0142	-0.118	394	0	0		2	20.0%	-0.65	0.0150	-0.125
0	0	18	135	20.4%	0.35	0.0140	-0.117	395	0	0	7	7	20.5%	-0.67	0.0148	-0.124
0	0	2	24	20.4%	0.34	0.0138	-0.115	396	0	0		2	20.3%	-0.68	0.0146	-0.122
0	0	2	61	20.5%	0.33	0.0136	-0.114	397	0	0		13	20.4%	-0.69	0.0144	-0.121
0	0	1	18	20.5%	0.31	0.0133	-0.112	398	0	0			20.4%	-0.71	0.0142	-0.120
0	0	4	15	20.6%	0.30	0.0130	-0.110	399	0	0	8	10	20.5%	-0.72	0.0140	-0.118
0	0	45	161	20.6%	0.29	0.0128	-0.108	400	0	0		8	20.7%	-0.73	0.0137	-0.117
0	0	1	35	20.7%	0.28	0.0125	-0.107	401	0	0		3	20.5%	-0.75	0.0135	-0.115
0	0	6	112	20.8%	0.27	0.0122	-0.105	402	0	0		2	20.3%	-0.76	0.0132	-0.113
0	0	26	79	20.7%	0.26	0.0119	-0.103	403	0	0		1	20.7%	-0.77	0.0129	-0.111
0	0	7	11	20.8%	0.25	0.0116	-0.101	404	0	0			20.7%	-0.78	0.0127	-0.110
0	0	6	72	20.9%	0.24	0.0113	-0.099	405	0	0		1	20.4%	-0.79	0.0124	-0.108
0	0	1	69	21.0%	0.23	0.0110	-0.097	406	0	0			20.8%	-0.80	0.0121	-0.106
0	0		12	21.1%	0.22	0.0107	-0.095	407	0	0			20.8%	-0.81	0.0118	-0.104
0	0	36	71	21.1%	0.21	0.0104	-0.092	408	0	0		2	20.5%	-0.82	0.0115	-0.102
0	0			21.2%	0.20	0.0101	-0.090	409	0	0			21.1%	-0.83	0.0112	-0.100
0	0	14	40	21.2%	0.19	0.0098	-0.088	410	0	0		2	20.7%	-0.84	0.0110	-0.099
0	0	5	13	21.3%	0.18	0.0095	-0.086	411	0	0	1	2	21.1%	-0.85	0.0107	-0.097
0	0	2	21	21.3%	0.17	0.0092	-0.084	412	0	0		1	20.7%	-0.86	0.0104	-0.095
0	0		6	21.5%	0.17	0.0090	-0.082	413	0	0			20.8%	-0.87	0.0101	-0.093
0	0		12	21.5%	0.16	0.0087	-0.080	414	0	0		1	21.0%	-0.87	0.0098	-0.091
0	0	94	115	21.6%	0.15	0.0084	-0.078	415	0	0		2	20.8%	-0.88	0.0095	-0.089
0	0	1	42	21.7%	0.15	0.0081	-0.076	416	0	0			21.0%	-0.89	0.0092	-0.087
0	0		34	21.7%	0.14	0.0078	-0.074	417	0	0		1	21.2%	-0.90	0.0090	-0.085
0	0		11	21.9%	0.13	0.0076	-0.072	418	0	0		1	20.7%	-0.90	0.0087	-0.083
0	0		18	22.0%	0.13	0.0073	-0.070	419	0	0			21.3%	-0.91	0.0084	-0.081
0	0	43	404	22.1%	0.12	0.0071	-0.068	420	0	0		3	20.9%	-0.92	0.0081	-0.079
0	0	17	55	22.5%	0.10	0.0059	-0.059	425	0	0		1		-0.94	0.0066	-0.068
0	0	4	39	23.0%	0.08	0.0049	-0.052	430	0	0				-0.96	0.0051	-0.055
0	0	1	13	23.6%	0.06	0.0041	-0.045	435	0	0			25.1%	-0.97	0.0038	-0.042
0	0		10	24.2%	0.05	0.0034	-0.040	440	0	0				-0.98	0.0027	-0.031
0	0		8	24.9%	0.04	0.0029	-0.035	445	0	0				-0.99	0.0019	-0.021
0	0		7	25.7%	0.04	0.0024	-0.032	450	0	0				-0.99	0.0013	-0.014
0	0		5	26.3%	0.03	0.0021	-0.029	455	0	0			31.4%	-1.00	0.0009	-0.009
0	0		3	27.2%	0.03	0.0018	-0.026	460	0	0				-1.00	0.0006	-0.006
0	0		7	28.0%	0.02	0.0016	-0.024	465	0	0				-1.00	0.0004	-0.004
0	0		39	28.8%	0.02	0.0014	-0.022	470	0	0				-1.00	0.0003	-0.002
0	0		3	29.7%	0.02	0.0012	-0.021	475	0	0				-1.00	0.0002	-0.002
0	0		2	30.3%	0.02	0.0011	-0.020	480	0	0				-1.00	0.0001	-0.001
0	0		3	31.2%	0.02	0.0010	-0.018	485	0	0				-1.00	0.0001	-0.001
0	0			32.1%	0.01	0.0009	-0.018	490	0	0				-1.00	0.0001	-0.001
0	0			33.0%	0.01	0.0008	-0.017	495	0	0				-1.00	0.0001	-0.000
0	0	3	3	33.3%	0.01	0.0007	-0.016	500	0	0			39.4%	-1.00	0.0000	-0.000
0	0		1	34.7%	0.01	0.0007	-0.015	505	0	0			43.5%	-1.00	0.0000	-0.000
0	0		1	35.7%	0.01	0.0006	-0.015	510	0	0			46.4%	-1.00	0.0000	0.000
0	0		1	36.5%	0.01	0.0006	-0.014	515	0	0				-1.00	0.0000	0.000
0	0		1	37.4%	0.01	0.0005	-0.014	520	0	0				-1.00	0.0000	0.000
0	0			37.9%	0.01	0.0005	-0.013	525	0	0				-1.00	0.0000	0.000
0	0		1	38.9%	0.01	0.0004	-0.013	530	0	0				-1.00	0.0000	0.000
0	0			39.5%	0.01	0.0004	-0.013	535	0	0				-1.00	0.0000	0.000
0	0		4	40.3%	0.01	0.0004	-0.012	540	0	0				-1.00	0.0000	0.000
0	0		3	41.3%	0.01	0.0004	-0.012	545	0	0				-1.00	0.0000	0.000
0	0		1	41.8%	0.01	0.0003	-0.011	550	0	0				-1.00	0.0000	0.000
0	0		3	42.5%	0.01	0.0003	-0.011	555	0	0			55.4%	-1.00	0.0000	0.000
0	0		1	43.6%	0.01	0.0003	-0.011	560	0	0				-1.00	0.0000	0.000
0	0		3	44.0%	0.01	0.0003	-0.010	565	0	0				-1.00	0.0000	0.000
0	0		1	44.9%	0.01	0.0003	-0.010	570	0	0				-1.00	0.0000	0.000

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Nov 27, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

GLD option chain SPDR Gold Shares

वोलैटिलिटी स्माइल — Nov 27, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव