GLD option chain SPDR Gold Shares

Expiration Cboe delayed options data · as of 19:03 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 ±7.1% (351.23–404.68) · ATM IV 19.7% · P/C open interest 0.38

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
119.50	121.80		3	44.3%	0.99	0.0003	0.000	260	0.1100	0.1300	144	417	35.4%	-0.01	0.0003	-0.007
114.50	116.90		2	42.4%	0.99	0.0004	0.000	265	0.1200	0.2100		642	35.2%	-0.01	0.0004	-0.008
108.75	112.05		1	35.5%	0.99	0.0004	0.000	270	0.1300	0.2600		100	34.3%	-0.01	0.0004	-0.009
104.60	107.05		3	39.0%	0.99	0.0005	0.000	275	0.1500	0.3100		441	33.4%	-0.01	0.0005	-0.010
98.85	102.15		22	32.3%	0.99	0.0006	-0.000	280	0.1800	0.3500		1,728	32.4%	-0.01	0.0006	-0.011
94.85	97.20		38	36.3%	0.99	0.0007	-0.002	285	0.2300	0.3300		438	31.0%	-0.01	0.0007	-0.012
89.75	92.25		33	33.8%	0.98	0.0008	-0.004	290	0.2600	0.3500		404	29.7%	-0.02	0.0008	-0.014
84.35	87.40		20	30.4%	0.98	0.0010	-0.006	295	0.3000	0.4200		408	28.8%	-0.02	0.0010	-0.015
80.35	82.00		140	30.9%	0.98	0.0012	-0.008	300	0.3900	0.4300	12	1,297	27.8%	-0.02	0.0012	-0.017
75.35	77.55		96	30.7%	0.97	0.0014	-0.011	305	0.4600	0.5400		183	27.0%	-0.03	0.0014	-0.019
70.50	72.70		263	29.4%	0.97	0.0017	-0.014	310	0.5200	0.6300	2	549	25.9%	-0.03	0.0017	-0.022
65.65	67.90		137	28.2%	0.96	0.0020	-0.017	315	0.6200	0.7600		621	25.1%	-0.04	0.0020	-0.025
60.80	62.90		32	26.5%	0.95	0.0024	-0.021	320	0.7600	0.9300		881	24.3%	-0.05	0.0025	-0.028
56.05	58.05		224	25.4%	0.94	0.0029	-0.025	325	0.9500	1.11		444	23.6%	-0.06	0.0030	-0.032
51.60	53.05		24	24.4%	0.93	0.0035	-0.030	330	1.19	1.41		409	23.0%	-0.07	0.0036	-0.036
47.15	47.75		18	22.7%	0.91	0.0042	-0.035	335	1.51	1.62		423	22.1%	-0.09	0.0043	-0.041
42.60	43.20		44	22.1%	0.89	0.0051	-0.042	340	1.91	2.02	147	977	21.5%	-0.11	0.0052	-0.047
38.15	38.80		35	21.5%	0.87	0.0061	-0.048	345	2.43	2.58	3	813	21.1%	-0.14	0.0062	-0.053
33.90	34.55		160	21.1%	0.83	0.0071	-0.056	350	3.15	3.20	844	1,786	20.6%	-0.17	0.0073	-0.060
29.85	30.45		57	20.7%	0.80	0.0082	-0.063	355	4.00	4.25	21	936	20.3%	-0.21	0.0085	-0.068
26.00	26.60		96	20.3%	0.75	0.0093	-0.071	360	5.15	5.40	30	708	20.1%	-0.25	0.0096	-0.075
25.25	25.85	1	17	20.3%	0.74	0.0096	-0.072	361	5.40	5.70		515	20.1%	-0.26	0.0099	-0.077
24.50	25.15		21	20.2%	0.73	0.0098	-0.074	362	5.70	6.00		385	20.1%	-0.27	0.0101	-0.078
23.80	24.40		8	20.2%	0.72	0.0100	-0.075	363	6.00	6.25		463	20.0%	-0.28	0.0103	-0.080
23.10	23.70		13	20.1%	0.71	0.0101	-0.076	364	6.25	6.55		35	20.0%	-0.29	0.0105	-0.081
22.40	23.00		156	20.1%	0.70	0.0103	-0.078	365	6.60	6.85	3	314	20.0%	-0.30	0.0107	-0.082
21.75	22.35		35	20.1%	0.69	0.0105	-0.079	366	6.90	7.20		62	19.9%	-0.32	0.0109	-0.084
21.05	21.65	1	20	20.0%	0.68	0.0107	-0.080	367	7.25	7.55		390	19.9%	-0.33	0.0111	-0.085
20.40	21.00		30	20.0%	0.67	0.0108	-0.081	368	7.60	7.85	2	482	19.9%	-0.34	0.0113	-0.086
19.75	20.35		46	19.9%	0.66	0.0110	-0.082	369	7.95	8.25	5	239	19.9%	-0.35	0.0114	-0.087
19.10	19.45	3	228	19.7%	0.65	0.0111	-0.083	370	8.30	8.55	126	736	19.8%	-0.36	0.0116	-0.088
18.60	18.95		36	19.8%	0.64	0.0113	-0.084	371	8.70	9.00		67	19.8%	-0.37	0.0118	-0.089
17.95	18.30	10	26	19.8%	0.63	0.0114	-0.085	372	9.10	9.30		119	19.7%	-0.38	0.0119	-0.090
17.40	17.75	1	63	19.8%	0.61	0.0115	-0.086	373	9.50	9.80	1	229	19.8%	-0.40	0.0120	-0.091
16.80	17.15	3	25	19.8%	0.60	0.0116	-0.087	374	9.95	10.20		290	19.7%	-0.41	0.0121	-0.091
16.25	16.60	32	321	19.8%	0.59	0.0117	-0.087	375	10.40	10.60	16	641	19.7%	-0.42	0.0122	-0.092
15.70	16.05	2	118	19.8%	0.58	0.0118	-0.088	376	10.85	11.05	121	302	19.7%	-0.43	0.0124	-0.093
15.15	15.50	2	110	19.7%	0.57	0.0118	-0.089	377	11.30	11.55		1,217	19.7%	-0.45	0.0124	-0.094
14.60	15.00		61	19.7%	0.56	0.0119	-0.089	378	11.80	12.05	3	89	19.7%	-0.46	0.0125	-0.094
14.10	14.35	1	43	19.6%	0.54	0.0119	-0.089	379	12.30	12.55	3	593	19.7%	-0.47	0.0126	-0.095
13.65	13.80	38	545	19.6%	0.53	0.0120	-0.090	380	12.80	13.05	6	828	19.7%	-0.48	0.0126	-0.095
13.10	13.50	2	89	19.7%	0.52	0.0120	-0.090	381	13.30	13.60		87	19.7%	-0.50	0.0127	-0.095
12.65	13.00		262	19.7%	0.51	0.0120	-0.090	382	13.85	14.15		30	19.8%	-0.51	0.0127	-0.095
12.20	12.55	38	203	19.7%	0.50	0.0120	-0.090	383	14.40	14.70		86	19.8%	-0.52	0.0127	-0.096
11.75	12.10		97	19.7%	0.48	0.0120	-0.090	384	14.95	15.25		102	19.7%	-0.53	0.0127	-0.096
11.30	11.55	21	2,614	19.7%	0.47	0.0120	-0.090	385	15.55	15.80	4	449	19.7%	-0.55	0.0127	-0.096
10.90	11.20	3	191	19.7%	0.46	0.0119	-0.090	386	16.15	16.40		49	19.8%	-0.56	0.0127	-0.096
10.50	10.80		345	19.8%	0.45	0.0119	-0.090	387	16.75	17.00	14	35	19.8%	-0.57	0.0127	-0.096
10.10	10.45	5	130	19.8%	0.44	0.0118	-0.090	388	17.35	17.65		80	19.8%	-0.58	0.0126	-0.095
9.70	10.05	1	211	19.8%	0.43	0.0117	-0.089	389	18.00	18.30		1,525	19.9%	-0.59	0.0126	-0.095
9.40	9.60	24	390	19.8%	0.42	0.0117	-0.089	390	18.65	18.95		814	19.9%	-0.61	0.0125	-0.095
9.05	9.20	31	40	19.8%	0.40	0.0116	-0.089	391	19.25	19.60		245	19.9%	-0.62	0.0125	-0.094
8.65	8.95	4	82	19.9%	0.39	0.0115	-0.088	392	19.95	20.30		145	19.9%	-0.63	0.0124	-0.094
8.30	8.60	1	349	19.9%	0.38	0.0114	-0.088	393	20.60	21.10	1	317	20.0%	-0.64	0.0123	-0.093
8.00	8.20		45	19.8%	0.37	0.0112	-0.087	394	21.30	21.80		774	20.1%	-0.65	0.0122	-0.093
7.70	8.00	5	277	20.0%	0.36	0.0111	-0.086	395	22.00	22.50	1	710	20.1%	-0.67	0.0121	-0.092
7.40	7.70		135	20.0%	0.35	0.0110	-0.086	396	22.75	23.25		607	20.2%	-0.68	0.0120	-0.092
7.10	7.40		106	20.0%	0.34	0.0109	-0.085	397	23.45	23.95		275	20.2%	-0.69	0.0119	-0.091
6.80	7.10	4	83	20.0%	0.33	0.0107	-0.084	398	24.20	24.70		239	20.2%	-0.70	0.0118	-0.090
6.55	6.80		194	20.0%	0.32	0.0106	-0.083	399	24.95	25.45		376	20.3%	-0.71	0.0117	-0.089
6.40	6.50	283	2,285	20.1%	0.31	0.0104	-0.082	400	25.65	26.15	3	2,026	20.2%	-0.72	0.0115	-0.089
6.05	6.30		425	20.2%	0.30	0.0103	-0.081	401	26.50	27.00	2	74	20.4%	-0.73	0.0114	-0.088
5.80	6.10		803	20.2%	0.29	0.0101	-0.080	402	27.20	27.80		131	20.4%	-0.74	0.0113	-0.087
5.60	5.85		218	20.2%	0.28	0.0099	-0.079	403	28.00	28.55	2	275	20.4%	-0.75	0.0111	-0.086
5.35	5.60	2	159	20.2%	0.28	0.0098	-0.078	404	28.80	29.35		471	20.4%	-0.76	0.0110	-0.085
5.20	5.30	136	1,817	20.3%	0.27	0.0096	-0.077	405	29.60	30.20	2	180	20.5%	-0.77	0.0108	-0.084
4.95	5.15	1	246	20.3%	0.26	0.0094	-0.076	406	30.50	31.00		25	20.6%	-0.78	0.0107	-0.083
4.75	4.95	1	409	20.4%	0.25	0.0092	-0.075	407	31.25	31.85		51	20.6%	-0.79	0.0105	-0.082
4.55	4.70		285	20.4%	0.24	0.0091	-0.073	408	32.10	32.65	7	40	20.6%	-0.80	0.0104	-0.081
4.35	4.60	1	205	20.5%	0.23	0.0089	-0.072	409	32.95	33.50	3	178	20.7%	-0.81	0.0102	-0.080
4.15	4.40	26	1,269	20.5%	0.23	0.0087	-0.071	410	33.80	34.35		403	20.8%	-0.81	0.0100	-0.079
4.00	4.25		249	20.6%	0.22	0.0085	-0.070	411	34.65	35.20		33	20.8%	-0.82	0.0099	-0.078
3.85	4.05	11	204	20.6%	0.21	0.0084	-0.069	412	35.50	36.10		186	20.9%	-0.83	0.0098	-0.077
3.65	3.90	1	262	20.6%	0.20	0.0082	-0.067	413	36.40	36.95		47	20.9%	-0.84	0.0096	-0.075
3.50	3.70	31	326	20.6%	0.20	0.0080	-0.066	414	37.30	37.85		40	21.1%	-0.85	0.0094	-0.074
3.45	3.50	241	725	20.7%	0.19	0.0078	-0.065	415	38.15	38.70		352	21.0%	-0.86	0.0092	-0.073
3.25	3.40	13	194	20.7%	0.18	0.0076	-0.064	416	39.05	39.60		35	21.1%	-0.86	0.0091	-0.071
3.10	3.30		342	20.8%	0.18	0.0074	-0.062	417	39.95	40.50		38	21.2%	-0.87	0.0089	-0.070
2.99	3.25	4	232	20.9%	0.17	0.0073	-0.061	418	40.85	41.40		58	21.2%	-0.88	0.0087	-0.069
2.87	3.10	2	123	21.0%	0.17	0.0071	-0.060	419	41.75	42.30		19	21.3%	-0.88	0.0086	-0.069
2.76	2.88	4	1,608	20.9%	0.16	0.0069	-0.059	420	42.65	43.15		141	21.2%	-0.89	0.0084	-0.068
2.63	2.88		467	21.1%	0.16	0.0067	-0.058	421	43.60	44.15		40	21.5%	-0.90	0.0084	-0.068
2.52	2.77	2	152	21.1%	0.15	0.0066	-0.056	422	44.50	45.10		21	21.5%	-0.90	0.0082	-0.067
2.42	2.67	3	348	21.2%	0.14	0.0064	-0.055	423	45.40	46.00		37	21.5%	-0.91	0.0081	-0.065
2.32	2.57		392	21.3%	0.14	0.0062	-0.054	424	46.35	46.95		20	21.6%	-0.92	0.0079	-0.064
2.23	2.47	1	1,105	21.3%	0.14	0.0061	-0.053	425	47.30	47.90		315	21.7%	-0.92	0.0077	-0.062
2.16	2.37	6	228	21.4%	0.13	0.0059	-0.052	426	48.25	48.85		38	21.8%	-0.93	0.0075	-0.061
2.06	2.30	1	289	21.5%	0.13	0.0058	-0.051	427	49.20	49.80		36	21.9%	-0.93	0.0073	-0.059
1.97	2.21	8	623	21.5%	0.12	0.0056	-0.049	428	49.70	50.90		162	21.2%	-0.94	0.0070	-0.057
1.90	2.13		62	21.6%	0.12	0.0054	-0.048	429	49.95	51.95		65		-0.94	0.0068	-0.057
1.82	2.05	36	814	21.6%	0.11	0.0053	-0.047	430	51.15	52.90	300	279		-0.95	0.0068	-0.058
1.75	1.98		345	21.7%	0.11	0.0052	-0.046	431	51.90	53.85	100	81		-0.95	0.0067	-0.057
1.68	1.91		197	21.8%	0.11	0.0050	-0.045	432	52.85	54.85	25	24		-0.96	0.0066	-0.057
1.61	1.84	5	740	21.9%	0.10	0.0049	-0.044	433	53.85	55.85	250	209		-0.96	0.0065	-0.056
1.54	1.77		324	21.9%	0.10	0.0047	-0.043	434	54.80	56.90	50	29		-0.97	0.0064	-0.055
1.50	1.52	2,711	295	21.7%	0.10	0.0046	-0.042	435	55.80	57.85	600	559		-0.97	0.0062	-0.054
1.42	1.66	123	1,470	22.1%	0.09	0.0045	-0.041	436	56.60	59.75	200	197	22.6%	-0.97	0.0060	-0.051
1.36	1.60		348	22.1%	0.09	0.0043	-0.040	437	57.50	60.55	50	29		-0.98	0.0057	-0.047
1.31	1.54		248	22.2%	0.09	0.0042	-0.039	438	58.50	61.30	450	403		-0.98	0.0054	-0.042
1.21	1.39	14	1,045	22.2%	0.08	0.0040	-0.038	440	60.85	62.85	500	498		-0.99	0.0042	-0.037
1.02	1.38		1,146	23.1%	0.07	0.0034	-0.034	445	65.80	67.75	66	35		-0.99	0.0015	-0.037
0.8700	0.9200	6	8,556	22.9%	0.06	0.0030	-0.030	450	70.55	73.20	1	6		-1.00	0.0000	-0.037
0.7400	1.00		616	23.9%	0.05	0.0026	-0.027	455	75.25	78.75		10		-1.00	0.0000	-0.037
0.6500	0.7100		1,180	23.9%	0.04	0.0023	-0.025	460	80.15	83.90				-1.00	0.0000	-0.037
0.5500	0.6100	123	1,521	24.4%	0.04	0.0020	-0.022	465	85.15	88.90		6		-1.00	0.0000	-0.037
0.5000	0.5400	22	1,996	24.9%	0.03	0.0018	-0.021	470	90.15	94.10			30.8%	-1.00	0.0000	-0.037
0.4400	0.4900	58	669	25.5%	0.03	0.0016	-0.019	475	95.15	99.10			32.0%	-1.00	0.0000	-0.037
0.3900	0.4300	62	2,575	26.0%	0.03	0.0014	-0.018	480	100.15	103.90		1		-1.00	0.0000	-0.037
0.3400	0.4100		1,420	26.6%	0.02	0.0012	-0.017	485	105.25	109.00			34.3%	-1.00	0.0000	-0.037
0.3100	0.3700	5	2,509	27.1%	0.02	0.0011	-0.016	490	110.25	113.75				-1.00	0.0000	-0.037
0.2700	0.3500		2,390	27.7%	0.02	0.0010	-0.015	495	115.15	118.90				-1.00	0.0000	-0.037
0.2500	0.3400	18	6,451	28.3%	0.02	0.0009	-0.014	500	120.20	123.60				-1.00	0.0000	-0.037
0.2200	0.3000		8,230	28.7%	0.02	0.0008	-0.013	505	125.20	128.75				-1.00	0.0000	-0.037
0.2100	0.2500	11	1,052	29.1%	0.02	0.0008	-0.013	510	130.20	133.90				-1.00	0.0000	-0.037
0.1900	0.2800		540	30.0%	0.01	0.0007	-0.012	515	135.20	138.85				-1.00	0.0000	-0.037
0.1700	0.2300	50	556	30.2%	0.01	0.0007	-0.011	520	140.20	143.85				-1.00	0.0000	-0.037
0.1600	0.2500		336	31.1%	0.01	0.0006	-0.011	525	145.20	148.85				-1.00	0.0000	-0.037
0.1500	0.2400		1,209	31.6%	0.01	0.0006	-0.011	530	150.25	153.55				-1.00	0.0000	-0.037
0.1500	0.2100	9	1,469	32.1%	0.01	0.0005	-0.010	535	155.25	158.85				-1.00	0.0000	-0.037
0.1400	0.2100		689	32.7%	0.01	0.0005	-0.010	540	160.20	163.80				-1.00	0.0000	-0.037
0.1300	0.2000		346	33.2%	0.01	0.0004	-0.009	545	165.15	168.80				-1.00	0.0000	-0.037
0.1300	0.2000		3,164	34.0%	0.01	0.0004	-0.009	550	170.80	173.80			50.0%	-1.00	0.0000	-0.037
0.1300	0.1600	1	696	34.2%	0.01	0.0004	-0.009	555	175.80	178.00				-1.00	0.0000	-0.037
0.1200	0.1600		366	34.7%	0.01	0.0004	-0.008	560	180.15	183.45				-1.00	0.0000	-0.037
0.1200	0.1400		453	35.1%	0.01	0.0004	-0.008	565	185.80	188.30				-1.00	0.0000	-0.037

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 — Dec 31, 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 — Dec 31, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive