Cboe Global Markets

GLD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR Gold Trust (ETF) (gld)

2025-06-18 15:59:58 ET (Delayed)
Bid: 
310.56
Ask: 
311.1
Vol: 
9,356,691
Last: 
310.26
Change: 
-1.68 (+-0.5415%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 36
Calls
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
2.25
-1.95
1.13
3.4
109
0.64
0.985
0.0365
455
GLD 309.000
1.78
-2
0.69
1.96
82
0
0.9311
0.1582
323
GLD 310.000
0.33
-2.42
0.15
0.29
409
0.19
0.666
0.6486
401
GLD 311.000
0.01
-2.045
0
0.02
1,260
0.22
0.1323
0.315
652
GLD 312.000
0.01
-1.56
0
0.01
5,107
0.35
0.0258
0.0666
1294
GLD 313.000
0.02
-1.155
0
0.01
3,721
0.52
0.0102
0.0229
1775
Wed Jun 18 2025
Strike
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
GLD 312.000
GLD 313.000
Puts
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
0.01
-0.3
0
0.01
2,025
0.44
-0.015
0.0365
1272
GLD 309.000
0.01
-0.49
0
0.01
2,375
0.26
-0.0689
0.1582
1452
GLD 310.000
0.07
-0.55
0.14
0.23
6,382
0.21
-0.334
0.6486
1260
GLD 311.000
0.77
-0.375
0.31
1.99
6,484
0
-0.8677
0.315
1983
GLD 312.000
1.81
+0.355
1.78
2.65
2,889
0.61
-0.9742
0.0666
801
GLD 313.000
2.97
+0.695
1.61
4.5
953
0
-0.9898
0.0229
598
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
3.07
-2.05
2.83
3
928
0.17
0.7224
0.0828
3867
GLD 309.000
2.36
-1.98
2.18
2.34
138
0.17
0.6342
0.0931
1008
GLD 310.000
1.82
-1.88
1.64
1.77
7,581
0.17
0.5378
0.0977
32075
GLD 311.000
1.34
-1.655
1.2
1.33
711
0.18
0.441
0.0953
4555
GLD 312.000
1
-1.525
0.92
0.98
2,260
0.18
0.3533
0.0873
4820
GLD 313.000
0.73
-1.37
0.65
0.74
2,217
0.19
0.2777
0.0762
5307
Fri Jun 20 2025
Strike
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
GLD 312.000
GLD 313.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
0.69
-0.03
0.74
0.8
4,231
0.17
-0.2809
0.0844
4469
GLD 309.000
1.02
-0.075
1.05
1.15
510
0.17
-0.371
0.0952
1676
GLD 310.000
1.46
+0.1
1.51
1.61
4,016
0.18
-0.4691
0.1
19497
GLD 311.000
1.97
+0.185
2.03
2.18
828
0.18
-0.5677
0.0976
2197
GLD 312.000
2.66
+0.24
2.48
2.97
1,554
0.18
-0.6575
0.0893
3131
GLD 313.000
3.4
+0.35
3.4
3.65
984
0.19
-0.7338
0.0775
1420
Calls
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
3.62
-1.605
3.35
3.55
168
0.15
0.67
0.0652
290
GLD 309.000
2.85
-1.63
2.8
2.96
82
0.15
0.601
0.0689
185
GLD 310.000
2.43
-1.5
2.28
2.4
247
0.15
0.5309
0.07
282
GLD 311.000
2.03
-1.32
1.86
1.96
267
0.16
0.4619
0.0687
360
GLD 312.000
1.64
-1.36
1.48
1.61
1,240
0.16
0.3962
0.0654
799
GLD 313.000
1.25
-1.285
1.2
1.3
616
0.16
0.3363
0.0607
577
Mon Jun 23 2025
Strike
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
GLD 312.000
GLD 313.000
Puts
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
1.22
+0.13
1.22
1.34
554
0.15
-0.3314
0.0656
166
GLD 309.000
1.56
+0.095
1.61
1.74
117
0.15
-0.4007
0.0693
223
GLD 310.000
2.05
+0.14
2.11
2.23
399
0.15
-0.4711
0.0704
577
GLD 311.000
2.57
+0.19
2.65
2.79
132
0.16
-0.5407
0.0693
165
GLD 312.000
3.3
+0.4
3.1
3.7
244
0.16
-0.6069
0.0662
293
GLD 313.000
4.02
+0.52
3.95
4.25
171
0.16
-0.6673
0.0618
185
Calls
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
4.73
-1.5
4
4.2
20
0.17
0.6403
0.0528
67
GLD 309.000
3.83
-1.37
3.45
3.6
18
0.17
0.5853
0.0545
44
GLD 310.000
3.2
-1.55
2.95
3.1
38
0.17
0.5299
0.055
463
GLD 311.000
2.65
-1.4
2.52
2.63
190
0.17
0.4758
0.0543
175
GLD 312.000
2.25
-1.35
2.13
2.26
864
0.17
0.4236
0.0526
540
GLD 313.000
1.9
-1.25
1.81
1.9
562
0.17
0.3744
0.0501
267
Wed Jun 25 2025
Strike
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
GLD 312.000
GLD 313.000
Puts
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
1.73
+0.025
1.79
1.89
55
0.16
-0.3618
0.0534
126
GLD 309.000
2.14
+0.075
2.21
2.33
128
0.17
-0.4175
0.0551
150
GLD 310.000
2.65
+0.335
2.69
2.82
324
0.17
-0.4732
0.0556
586
GLD 311.000
3.25
+0.305
3.25
3.4
51
0.17
-0.5281
0.0549
174
GLD 312.000
3.85
+0.35
3.85
4
146
0.17
-0.5812
0.0532
145
GLD 313.000
4.11
+0.06
4.1
4.8
100
0.17
-0.6309
0.0508
191
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
5.25
-1.655
4.65
4.8
98
0.17
0.6257
0.0445
2391
GLD 309.000
4.2
-1.55
4.1
4.25
9
0.18
0.5797
0.0454
198
GLD 310.000
3.7
-1.57
3.6
3.75
506
0.18
0.5336
0.0457
1724
GLD 311.000
3.35
-1.39
3.15
3.3
462
0.18
0.4882
0.0454
467
GLD 312.000
2.85
-1.325
2.75
2.88
834
0.18
0.444
0.0444
1605
GLD 312.500
2.72
-1.39
2.57
2.69
490
0.18
0.4226
0.0438
584
Fri Jun 27 2025
Strike
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
GLD 312.000
GLD 312.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
2.25
+0.145
2.27
2.39
81
0.17
-0.3802
0.0452
197
GLD 309.000
2.77
+0.245
2.74
2.84
47
0.18
-0.4269
0.0463
1026
GLD 310.000
3.15
+0.2
3.2
3.35
172
0.18
-0.4738
0.0466
497
GLD 311.000
3.74
+0.29
3.75
3.9
97
0.18
-0.5199
0.0462
968
GLD 312.000
4.32
+0.55
4.35
4.5
481
0.18
-0.5647
0.0452
662
GLD 312.500
4.35
+0.1
4.65
4.85
49
0.18
-0.5864
0.0446
100
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
5.15
-1.5
4.95
5.1
14
0.16
0.6178
0.0411
363
GLD 309.000
4.66
-1.39
4.4
4.55
23
0.17
0.5757
0.0418
258
GLD 310.000
3.95
-1.525
3.9
4.05
441
0.17
0.5331
0.0421
3685
GLD 311.000
3.8
-1.35
3.45
3.6
15
0.17
0.4913
0.0418
499
GLD 312.000
3.15
-1.325
3.05
3.2
218
0.17
0.4504
0.0411
640
GLD 313.000
2.83
-1.235
2.69
2.8
150
0.17
0.4111
0.04
492
Mon Jun 30 2025
Strike
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
GLD 312.000
GLD 313.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 308.000
2.32
+0.19
2.56
2.65
118
0.16
-0.3857
0.0417
682
GLD 309.000
2.93
+0.155
3
3.15
134
0.17
-0.4284
0.0426
228
GLD 310.000
3.45
+0.45
3.45
3.65
304
0.17
-0.4717
0.0429
1226
GLD 311.000
4
+0.3
4.05
4.2
97
0.17
-0.5144
0.0427
436
GLD 312.000
4.52
+0.32
4.65
4.8
57
0.17
-0.556
0.042
144
GLD 313.000
5.25
+0.5
5.25
5.4
233
0.17
-0.5962
0.041
777
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.