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)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
306.6
Ask: 
306.79
Vol: 
6,904,832
Last: 
306.84
Change: 
+2.21 (+0.7202%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 48
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
2.63
+0.56
2.5
4
439
0
0.9955
0.0119
513
GLD 305.000
1.9
+0.175
1.68
2.94
1,285
0
0.9792
0.0544
3504
GLD 306.000
0.91
-0.445
0.84
0.97
1,067
0.33
0.8781
0.2718
689
GLD 307.000
0.18
-0.73
0.15
0.21
2,949
0.28
0.4057
0.6896
1639
GLD 308.000
0.01
-0.665
0
0.01
4,305
0.25
0.0587
0.162
896
GLD 309.000
0.01
-0.455
0
0.01
3,715
0.42
0.0105
0.0301
1709
Fri May 09 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
0.01
-1.835
0
0.01
8,292
0.55
-0.0045
0.0119
2321
GLD 305.000
0.01
-2.32
0
0.02
5,073
0.38
-0.0208
0.0544
2005
GLD 306.000
0.04
-2.86
0.02
0.05
3,681
0.31
-0.1219
0.2718
885
GLD 307.000
0.32
-3.315
0.25
0.34
4,576
0.29
-0.5943
0.6896
967
GLD 308.000
1.25
-3.125
0.77
2.32
2,191
0.43
-0.9413
0.162
1395
GLD 309.000
2.46
-2.71
1.64
3.35
274
0.83
-0.9895
0.0301
1600
Calls
(EXPR: Mon May 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
3.95
+0.675
3.9
4.05
255
0.2
0.7016
0.062
75
GLD 305.000
3.25
+0.405
3.25
3.35
1,123
0.2
0.6381
0.0679
435
GLD 306.000
2.65
+0.335
2.65
2.71
424
0.2
0.569
0.072
323
GLD 307.000
2.12
+0.205
2.07
2.16
610
0.19
0.4962
0.074
231
GLD 308.000
1.65
+0.085
1.59
1.67
1,902
0.19
0.4218
0.0733
512
GLD 309.000
1.24
+0.015
1.19
1.27
568
0.19
0.3495
0.07
215
Mon May 12 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Mon May 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
1.1
-1.76
1.03
1.1
438
0.2
-0.2991
0.0622
233
GLD 305.000
1.4
-1.95
1.35
1.41
884
0.2
-0.3628
0.0682
684
GLD 306.000
1.77
-2.025
1.72
1.79
584
0.2
-0.4326
0.0724
424
GLD 307.000
2.2
-2.29
2.16
2.24
817
0.19
-0.5054
0.0744
253
GLD 308.000
2.79
-2.36
2.7
2.76
1,452
0.19
-0.5799
0.0737
398
GLD 309.000
3.49
-2.425
3.05
3.55
152
0.2
-0.6526
0.0703
511
Calls
(EXPR: Wed May 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
5.3
+1.15
4.95
5.1
135
0.23
0.6438
0.0445
281
GLD 305.000
4.25
+0.6
4.3
4.45
34
0.23
0.5989
0.0465
317
GLD 306.000
3.79
+0.615
3.75
3.85
47
0.23
0.552
0.0479
161
GLD 307.000
3.17
+0.505
3.2
3.3
123
0.23
0.5039
0.0486
111
GLD 308.000
2.71
+0.47
2.73
2.81
140
0.23
0.4553
0.0486
165
GLD 309.000
2.28
+0.26
2.31
2.37
127
0.22
0.407
0.0478
74
Wed May 14 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Wed May 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
2.07
-1.505
2
2.08
129
0.23
-0.3571
0.0447
301
GLD 305.000
2.41
-1.725
2.37
2.44
241
0.23
-0.4026
0.0468
462
GLD 306.000
2.95
-1.8
2.78
2.86
143
0.23
-0.4496
0.0482
182
GLD 307.000
3.31
-1.915
3.2
3.35
88
0.23
-0.4983
0.049
138
GLD 308.000
3.81
-2.02
3.75
3.85
52
0.23
-0.5474
0.049
82
GLD 309.000
4.06
-2.415
4.3
4.4
8
0.22
-0.5961
0.0483
205
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
5.5
+0.675
5.65
5.8
119
0.23
0.629
0.0379
1446
GLD 305.000
5.1
+0.8
5.05
5.15
389
0.23
0.5907
0.0391
22844
GLD 306.000
4.48
+0.6
4.45
4.6
660
0.23
0.5513
0.04
1682
GLD 307.000
3.95
+0.65
3.95
4.05
9,297
0.23
0.5114
0.0405
3048
GLD 308.000
3.45
+0.49
3.45
3.55
582
0.23
0.4707
0.0406
2022
GLD 309.000
3
+0.37
3
3.1
530
0.23
0.4304
0.0402
2867
Fri May 16 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
2.6
-1.55
2.58
2.65
369
0.23
-0.3747
0.0383
1010
GLD 305.000
3
-1.65
2.97
3.05
1,411
0.23
-0.4136
0.0396
10249
GLD 306.000
3.4
-1.775
3.4
3.5
399
0.23
-0.4536
0.0406
1800
GLD 307.000
3.85
-1.95
3.85
3.95
399
0.23
-0.4943
0.0411
867
GLD 308.000
4.47
-1.9
4.35
4.5
402
0.23
-0.5352
0.0411
4132
GLD 309.000
4.45
-2.575
4.9
5.05
50
0.23
-0.5763
0.0408
1135
Calls
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
6.65
+1.5
6
6.1
22
0.21
0.6212
0.0351
28
GLD 305.000
5.7
+1.075
5.4
5.5
45
0.21
0.5859
0.0361
110
GLD 306.000
4.85
+0.7
4.8
4.95
7
0.21
0.5494
0.0368
37
GLD 307.000
4.22
+0.495
4.3
4.4
28
0.21
0.5124
0.0372
21
GLD 308.000
3.79
+0.49
3.8
3.9
40
0.21
0.4754
0.0372
34
GLD 309.000
3.35
+0.41
3.35
3.45
18
0.21
0.4384
0.0369
86
Mon May 19 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
2.89
-1.585
2.87
2.95
4
0.21
-0.3807
0.0354
37
GLD 305.000
3.37
-1.58
3.25
3.35
139
0.21
-0.4166
0.0365
196
GLD 306.000
3.84
-1.66
3.7
3.8
11
0.21
-0.4533
0.0372
146
GLD 307.000
4.27
-1.75
4.15
4.3
10
0.21
-0.4906
0.0377
118
GLD 308.000
4.35
-2.325
4.7
4.8
58
0.21
-0.5284
0.0378
168
GLD 309.000
7.08
+0
5.25
5.35
0
0.21
-0.5659
0.0375
249
Calls
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
5.65
+0
6.5
6.65
0
0.22
0.6126
0.0316
14
GLD 305.000
5.91
+0.785
5.9
6.05
142
0.22
0.5806
0.0323
160
GLD 306.000
6.45
+1.8
5.35
5.5
13
0.22
0.548
0.0328
4
GLD 307.000
4.8
+0.6
4.85
5
15
0.22
0.5151
0.0331
10
GLD 308.000
5.32
+1.52
4.35
4.5
8
0.21
0.4821
0.0331
35
GLD 309.000
4.4
+0.975
3.9
4.05
5
0.21
0.4492
0.0329
19
Wed May 21 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
4.54
+0
3.3
3.45
0
0.22
-0.3898
0.0319
14
GLD 305.000
3.85
-1.55
3.7
3.85
11
0.22
-0.4223
0.0327
26
GLD 306.000
4.3
-1.625
4.15
4.3
5
0.22
-0.4552
0.0332
14
GLD 307.000
4.25
-2.225
4.65
4.75
15
0.22
-0.4886
0.0335
71
GLD 308.000
5.32
-1.755
5.15
5.3
13
0.22
-0.5218
0.0336
23
GLD 309.000
5.6
-2.1
5.7
5.85
5
0.22
-0.5554
0.0335
13
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
7.82
+1.645
6.95
7.3
2
0.22
0.6095
0.0289
500
GLD 305.000
6.4
+0.75
6.5
6.65
113
0.22
0.5803
0.0295
868
GLD 306.000
5.85
+0.675
5.95
6.05
48
0.22
0.5506
0.0299
394
GLD 307.000
5.37
+0.645
5.4
5.55
156
0.22
0.5208
0.0301
386
GLD 308.000
4.91
+0.61
4.9
5.05
85
0.22
0.4908
0.0302
271
GLD 309.000
4.46
+0.56
4.45
4.6
92
0.22
0.4608
0.0301
451
Fri May 23 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
3.9
-1.375
3.75
3.85
11
0.22
-0.396
0.0293
424
GLD 305.000
4.27
-1.505
4.15
4.25
118
0.22
-0.4257
0.03
465
GLD 306.000
4.7
-1.625
4.6
4.7
28
0.22
-0.4559
0.0304
187
GLD 307.000
5.15
-1.71
5.05
5.2
14
0.22
-0.4864
0.0307
311
GLD 308.000
5.33
-2.12
5.05
5.85
26
0.22
-0.5172
0.0308
105
GLD 309.000
6.3
-1.775
6.1
6.9
4
0.22
-0.5476
0.0307
194
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
7.95
+0.875
7.95
8.75
12
0.21
0.6028
0.025
102
GLD 305.000
7.3
+0.725
7.45
7.6
186
0.21
0.5776
0.0254
616
GLD 306.000
6.85
+0.775
6.9
7.05
38
0.21
0.552
0.0256
517
GLD 307.000
6.27
+0.645
6.4
6.55
74
0.21
0.5263
0.0258
646
GLD 308.000
5.8
+0.6
5.9
6.05
94
0.21
0.5006
0.0259
275
GLD 309.000
5.45
+0.65
5.45
5.55
60
0.21
0.4749
0.0258
348
Fri May 30 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
4.35
-1.625
4.5
4.6
72
0.21
-0.403
0.0254
482
GLD 305.000
5
-1.425
4.9
5.05
170
0.21
-0.4288
0.0259
836
GLD 306.000
5.5
-1.475
5.35
5.5
12
0.21
-0.4548
0.0262
673
GLD 307.000
5.8
-1.775
5.85
6
62
0.21
-0.4812
0.0264
217
GLD 308.000
6.4
-1.7
6.35
7.05
143
0.21
-0.5074
0.0265
106
GLD 309.000
6.45
-2.275
6.85
7.65
7
0.21
-0.5337
0.0265
94
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.