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)

2025-04-14 11:49:35 ET (Delayed)
Bid: 
294.92
Ask: 
294.94
Vol: 
6,617,577
Last: 
294.95
Change: 
-2.98 (+-1.0002%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 42
Calls
(EXPR: Mon Apr 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
3.7
-2.975
2.86
3.15
80
0.23
0.9463
0.0584
415
GLD 293.000
3.22
-2.655
1.94
2.14
28
0.22
0.8894
0.1154
443
GLD 294.000
1.08
-4.045
1.12
1.27
335
0.21
0.7522
0.2166
537
GLD 295.000
0.5
-3.825
0.49
0.6
806
0.2
0.4981
0.2854
3151
GLD 296.000
0.25
-3.475
0.18
0.24
1,131
0.21
0.2488
0.214
492
GLD 297.000
0.08
-3.045
0.07
0.09
1,102
0.24
0.1154
0.1167
235
Mon Apr 14 2025
Strike
GLD 292.000
GLD 293.000
GLD 294.000
GLD 295.000
GLD 296.000
GLD 297.000
Puts
(EXPR: Mon Apr 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
0.03
-0.77
0.03
0.05
718
0.27
-0.0537
0.0584
782
GLD 293.000
0.07
-0.895
0.07
0.1
1,624
0.24
-0.1106
0.1154
468
GLD 294.000
0.24
-0.96
0.19
0.25
2,711
0.22
-0.2478
0.2166
121
GLD 295.000
0.6
-0.89
0.53
0.63
2,189
0.21
-0.5019
0.2854
525
GLD 296.000
1.32
-0.51
1.2
1.34
727
0.22
-0.7512
0.214
613
GLD 297.000
2.22
-0.025
1.96
2.25
752
0.25
-0.8846
0.1167
1060
Calls
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
4.1
-3.775
4.05
4.25
34
0.25
0.7062
0.0596
196
GLD 293.000
3.4
-3.725
3.35
3.55
30
0.25
0.6445
0.0648
187
GLD 294.000
3.43
-3.045
2.78
2.9
51
0.25
0.5779
0.0683
188
GLD 295.000
2.35
-3.475
2.24
2.36
174
0.25
0.5088
0.0697
288
GLD 296.000
1.9
-3.325
1.79
1.91
531
0.25
0.4398
0.0687
486
GLD 297.000
1.4
-3.25
1.42
1.52
201
0.25
0.3736
0.0656
179
Wed Apr 16 2025
Strike
GLD 292.000
GLD 293.000
GLD 294.000
GLD 295.000
GLD 296.000
GLD 297.000
Puts
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
1.05
-0.85
1.07
1.14
571
0.25
-0.2942
0.0598
97
GLD 293.000
1.37
-0.8
1.36
1.47
538
0.25
-0.3562
0.0651
37
GLD 294.000
1.82
-0.675
1.75
1.86
595
0.25
-0.4231
0.0686
1108
GLD 295.000
2.21
-0.64
2.21
2.34
747
0.25
-0.4925
0.07
1214
GLD 296.000
2.73
-0.545
2.73
2.89
261
0.25
-0.5619
0.0691
91
GLD 297.000
3.45
-0.275
3.3
3.55
59
0.25
-0.6286
0.0661
186
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
4.71
-3.64
4.55
4.75
28
0.25
0.6801
0.0506
4291
GLD 293.000
4.15
-3.525
3.95
4.1
20
0.25
0.6281
0.0537
2823
GLD 294.000
3.4
-3.525
3.35
3.5
80
0.25
0.5733
0.0558
2007
GLD 295.000
2.88
-3.495
2.83
2.94
1,350
0.25
0.517
0.0566
15191
GLD 296.000
2.44
-3.335
2.37
2.47
242
0.25
0.4608
0.0562
541
GLD 297.000
2.06
-3.19
1.97
2.06
218
0.26
0.4062
0.0546
707
Thu Apr 17 2025
Strike
GLD 292.000
GLD 293.000
GLD 294.000
GLD 295.000
GLD 296.000
GLD 297.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
1.47
-0.765
1.48
1.53
456
0.26
-0.3238
0.0514
957
GLD 293.000
1.86
-0.71
1.8
1.89
153
0.25
-0.3767
0.0546
241
GLD 294.000
2.3
-0.61
2.25
2.3
1,152
0.26
-0.4325
0.0568
197
GLD 295.000
2.7
-0.6
2.68
2.8
2,388
0.26
-0.4897
0.0577
1791
GLD 296.000
3.28
-0.42
3.2
3.35
646
0.26
-0.5469
0.0572
84
GLD 297.000
3.77
-0.38
3.8
3.95
251
0.26
-0.6024
0.0555
610
Calls
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
5.7
-3.025
5.15
5.3
15
0.2
0.6542
0.0434
246
GLD 293.000
4.7
-3.375
4.5
4.7
12
0.2
0.6096
0.0451
100
GLD 294.000
4.55
-2.875
3.95
4.1
13
0.2
0.5636
0.0462
7
GLD 295.000
3.45
-3.35
3.45
3.6
62
0.2
0.517
0.0466
157
GLD 296.000
3.05
-3.175
2.99
3.1
62
0.21
0.4708
0.0463
208
GLD 297.000
2.66
-3.015
2.58
2.68
13
0.21
0.4258
0.0453
34
Mon Apr 21 2025
Strike
GLD 292.000
GLD 293.000
GLD 294.000
GLD 295.000
GLD 296.000
GLD 297.000
Puts
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
1.92
-0.66
1.95
2.05
35
0.21
-0.3469
0.0436
21
GLD 293.000
2.19
-0.72
2.32
2.43
43
0.2
-0.3917
0.0454
96
GLD 294.000
2.78
-0.495
2.75
2.86
71
0.21
-0.4379
0.0465
17
GLD 295.000
3.26
-0.39
3.2
3.35
108
0.2
-0.4848
0.0469
50
GLD 296.000
3.5
-0.575
3.75
3.9
30
0.21
-0.5313
0.0467
22
GLD 297.000
4.26
-0.265
4.35
4.5
25
0.21
-0.5768
0.0458
100
Calls
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
6.4
-2.875
5.75
5.9
34
0.21
0.6362
0.0375
73
GLD 293.000
8.68
+0
5.15
5.3
0
0.21
0.5978
0.0386
27
GLD 294.000
5.33
-2.645
4.6
4.75
53
0.21
0.5586
0.0394
72
GLD 295.000
4.55
-2.825
4.05
4.2
11
0.21
0.519
0.0396
82
GLD 296.000
3.65
-3.15
3.6
3.75
27
0.21
0.4797
0.0394
11
GLD 297.000
3.95
-2.325
3.2
3.3
7
0.22
0.4411
0.0389
163
Wed Apr 23 2025
Strike
GLD 292.000
GLD 293.000
GLD 294.000
GLD 295.000
GLD 296.000
GLD 297.000
Puts
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
2.3
-0.77
2.5
2.59
31
0.21
-0.3657
0.0378
55
GLD 293.000
2.65
-0.75
2.9
3
1
0.21
-0.4043
0.0389
9
GLD 294.000
3.85
+0
3.3
3.45
0
0.21
-0.4439
0.0397
14
GLD 295.000
3.5
-0.675
3.8
3.95
86
0.21
-0.4838
0.04
80
GLD 296.000
4.11
-0.49
4.35
4.5
24
0.22
-0.5234
0.0398
53
GLD 297.000
4.9
-0.2
4.9
5.05
2
0.22
-0.5624
0.0393
5
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
6.93
-2.82
6.3
6.45
4
0.22
0.6273
0.0335
788
GLD 293.000
5.8
-3.325
5.7
5.85
14
0.22
0.5932
0.0343
1196
GLD 294.000
5.45
-3.075
5.15
5.3
1
0.22
0.5584
0.0348
139
GLD 295.000
4.7
-3.25
4.7
4.8
4,057
0.22
0.5234
0.0351
1464
GLD 296.000
4.1
-3.275
4.2
4.3
45
0.22
0.4885
0.035
117
GLD 297.000
3.85
-3
3.75
3.85
66
0.22
0.4542
0.0346
986
Fri Apr 25 2025
Strike
GLD 292.000
GLD 293.000
GLD 294.000
GLD 295.000
GLD 296.000
GLD 297.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
2.68
-0.795
2.94
3.05
90
0.22
-0.377
0.0339
1201
GLD 293.000
3.1
-0.725
3.35
3.45
24
0.22
-0.4117
0.0348
391
GLD 294.000
3.57
-0.63
3.75
3.9
41
0.22
-0.4469
0.0353
368
GLD 295.000
4.04
-0.585
4.25
4.4
213
0.22
-0.4824
0.0356
294
GLD 296.000
4.4
-0.65
4.8
4.95
121
0.22
-0.5177
0.0355
9
GLD 297.000
5.5
-0.05
5.35
5.5
131
0.22
-0.5525
0.0351
135
Calls
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
0
+0
6.55
6.75
0
0.2
0.6223
0.0317
0
GLD 293.000
6.2
+6.2
6
6.15
1
0.2
0.5899
0.0324
0
GLD 294.000
6.04
+6.04
5.45
5.6
7
0.21
0.557
0.0329
0
GLD 295.000
4.85
+4.85
4.95
5.1
12
0.21
0.524
0.0331
0
GLD 296.000
4.81
+4.81
4.45
4.65
75
0.21
0.4911
0.033
0
GLD 297.000
0
+0
4.05
4.2
0
0.21
0.4587
0.0327
0
Mon Apr 28 2025
Strike
GLD 292.000
GLD 293.000
GLD 294.000
GLD 295.000
GLD 296.000
GLD 297.000
Puts
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 292.000
2.91
+2.91
3.15
3.3
34
0.21
-0.3805
0.0322
0
GLD 293.000
3.43
+3.43
3.6
3.7
17
0.21
-0.4133
0.0329
0
GLD 294.000
3.85
+3.85
4.05
4.15
9
0.21
-0.4467
0.0334
0
GLD 295.000
4.65
+4.65
4.55
4.7
59
0.21
-0.4801
0.0336
0
GLD 296.000
4.8
+4.8
5
5.2
12
0.21
-0.5136
0.0336
0
GLD 297.000
6.2
+6.2
5.55
5.75
1
0.21
-0.5465
0.0333
0
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.