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)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
308.87
Ask: 
309.08
Vol: 
12,827,178
Last: 
308.88
Change: 
-0.13 (+-0.0421%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 54
Calls
(EXPR: Mon Aug 04 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
3.47
+3.015
3.6
3.75
557
0.11
0.8383
0.0758
453
GLD 307.000
2.98
+2.37
2.77
2.92
713
0.11
0.7547
0.0994
405
GLD 308.000
1.95
+1.75
2.04
2.15
1,056
0.11
0.6458
0.1181
552
GLD 309.000
1.35
+1.265
1.44
1.54
4,455
0.11
0.5224
0.125
3054
GLD 310.000
0.95
+0.885
0.98
1.09
3,463
0.12
0.4015
0.1181
1240
GLD 311.000
0.64
+0.595
0.7
0.73
1,461
0.12
0.298
0.1013
1208
Mon Aug 04 2025
Strike
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
Puts
(EXPR: Mon Aug 04 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
0.29
-2.935
0.23
0.27
1,237
0.11
-0.1623
0.0762
760
GLD 307.000
0.46
-3.63
0.36
0.44
1,104
0.11
-0.2464
0.1001
789
GLD 308.000
0.76
-4.2
0.6
0.66
1,104
0.11
-0.3562
0.1191
593
GLD 309.000
1.17
-4.72
1.04
1.1
517
0.11
-0.4807
0.1261
433
GLD 310.000
1.79
-4.985
1.52
1.64
586
0.12
-0.6025
0.1191
540
GLD 311.000
2.49
-5.575
2.15
2.56
130
0.12
-0.706
0.102
83
Calls
(EXPR: Wed Aug 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
4.44
+3.3
4.2
4.4
362
0.14
0.7362
0.0627
215
GLD 307.000
3.77
+2.905
3.45
3.6
302
0.14
0.6693
0.0695
331
GLD 308.000
2.77
+2.26
2.86
2.99
1,074
0.14
0.5965
0.0738
547
GLD 309.000
2.27
+1.82
2.3
2.42
444
0.14
0.5209
0.0752
311
GLD 310.000
1.8
+1.49
1.83
1.94
1,172
0.15
0.447
0.0736
2262
GLD 311.000
1.42
+1.27
1.44
1.53
562
0.15
0.3773
0.0695
1051
Wed Aug 06 2025
Strike
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
Puts
(EXPR: Wed Aug 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
0.83
-2.865
0.73
0.8
730
0.14
-0.2656
0.0633
584
GLD 307.000
1.17
-3.28
1
1.08
331
0.14
-0.3327
0.0702
197
GLD 308.000
1.54
-3.7
1.36
1.44
272
0.14
-0.4064
0.0747
185
GLD 309.000
1.99
-4.01
1.79
1.89
155
0.14
-0.4825
0.0762
32
GLD 310.000
2.95
-3.925
2.3
2.42
31
0.15
-0.5574
0.0747
98
GLD 311.000
3.09
-4.785
2.8
3.25
13
0.15
-0.6281
0.0707
23
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 307.000
4.02
+2.715
4
4.15
359
0.15
0.6501
0.0582
1080
GLD 307.500
3.7
+2.59
3.7
3.85
201
0.15
0.6201
0.0596
287
GLD 308.000
3.3
+2.255
3.4
3.55
2,016
0.15
0.5896
0.0607
1593
GLD 309.000
2.81
+2.145
2.88
3
1,793
0.15
0.5279
0.0615
1419
GLD 310.000
2.32
+1.765
2.4
2.52
3,655
0.15
0.4671
0.0607
5238
GLD 311.000
1.94
+1.54
1.98
2.1
1,896
0.15
0.4088
0.0585
1112
Fri Aug 08 2025
Strike
GLD 307.000
GLD 307.500
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 307.000
1.54
-3.135
1.41
1.49
478
0.15
-0.3562
0.0594
478
GLD 307.500
1.74
-3.31
1.59
1.68
130
0.15
-0.3868
0.0609
120
GLD 308.000
1.95
-3.525
1.78
1.88
869
0.15
-0.418
0.062
646
GLD 309.000
2.4
-3.875
2.23
2.34
965
0.15
-0.4808
0.0628
853
GLD 310.000
3
-4.1
2.76
2.87
274
0.15
-0.5429
0.062
406
GLD 311.000
3.58
-4.395
3.35
3.5
354
0.15
-0.6024
0.0598
195
Calls
(EXPR: Mon Aug 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
4.41
+2.54
4.95
5.15
31
0.14
0.688
0.0495
153
GLD 307.000
4.45
+2.775
4.3
4.5
88
0.14
0.636
0.0523
176
GLD 308.000
4.11
+2.855
3.7
3.9
317
0.14
0.5819
0.054
781
GLD 309.000
3.38
+2.365
3.2
3.35
73
0.14
0.5272
0.0545
258
GLD 310.000
2.65
+1.83
2.72
2.83
1,576
0.14
0.4732
0.054
584
GLD 311.000
2.4
+1.66
2.29
2.4
92
0.14
0.421
0.0524
76
Mon Aug 11 2025
Strike
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
Puts
(EXPR: Mon Aug 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
1.78
-2.445
1.33
1.4
32
0.14
-0.3145
0.0502
104
GLD 307.000
2.3
-2.575
1.67
1.74
2
0.14
-0.3672
0.0531
5
GLD 308.000
2.26
-3.34
2.08
2.15
357
0.14
-0.4222
0.055
222
GLD 309.000
2.96
-3.465
2.52
2.61
64
0.14
-0.4778
0.0557
60
GLD 310.000
3.4
-3.825
3
3.15
87
0.14
-0.5331
0.0553
64
GLD 311.000
3.85
-4.25
3.6
3.75
87
0.14
-0.5866
0.0539
97
Calls
(EXPR: Wed Aug 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
4.5
+2.165
5.5
5.65
56
0.15
0.6651
0.0429
87
GLD 307.000
4.38
+2.4
4.85
5
35
0.15
0.6201
0.0446
24
GLD 308.000
4.45
+2.78
4.3
4.45
73
0.15
0.5742
0.0456
327
GLD 309.000
4.01
+2.61
3.75
3.95
24
0.15
0.5281
0.0459
21
GLD 310.000
3.54
+2.07
3.25
3.4
180
0.16
0.4825
0.0456
157
GLD 311.000
2.54
+1.565
2.86
2.99
28
0.16
0.4383
0.0447
26
Wed Aug 13 2025
Strike
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
Puts
(EXPR: Wed Aug 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
2.06
-2.54
1.74
1.86
12
0.15
-0.3383
0.0436
15
GLD 307.000
2.44
-2.785
2.14
2.23
55
0.15
-0.3836
0.0454
66
GLD 308.000
2.7
-3.225
2.54
2.65
41
0.15
-0.4302
0.0465
42
GLD 309.000
3.22
-3.43
3
3.15
98
0.15
-0.4775
0.0469
71
GLD 310.000
3.8
-3.65
3.5
3.65
12
0.15
-0.524
0.0467
13
GLD 311.000
8.32
+0
4.1
4.25
0
0.16
-0.5694
0.0459
4
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
6.2
+3.19
5.75
6.2
115
0.16
0.656
0.0388
3183
GLD 307.000
5.2
+2.795
5.2
5.5
2,003
0.16
0.6157
0.0401
4370
GLD 308.000
4.7
+2.675
4.8
4.9
1,014
0.16
0.5745
0.0409
3416
GLD 309.000
4.28
+2.565
4.25
4.4
1,039
0.16
0.5329
0.0412
941
GLD 310.000
3.67
+2.315
3.8
3.9
8,232
0.16
0.492
0.041
30286
GLD 311.000
3.29
+2.02
3.3
3.45
472
0.16
0.4519
0.0403
5330
Fri Aug 15 2025
Strike
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
2.28
-2.595
2.1
2.17
185
0.16
-0.3504
0.0397
1039
GLD 307.000
2.63
-3.03
2.49
2.56
702
0.16
-0.3919
0.0411
1853
GLD 308.000
3.15
-3.075
2.92
2.99
666
0.16
-0.434
0.0419
4248
GLD 309.000
3.6
-3.35
3.35
3.5
999
0.16
-0.4763
0.0422
1603
GLD 310.000
4.1
-3.7
3.85
4
1,206
0.16
-0.5182
0.0421
9182
GLD 311.000
4.85
-3.675
4.35
4.75
16
0.16
-0.5593
0.0415
758
Calls
(EXPR: Mon Aug 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
0
+0
0
0
0
0
0
0
0
GLD 307.000
0
+0
0
0
0
0
0
0
0
GLD 308.000
0
+0
0
0
0
0
0
0
0
GLD 309.000
0
+0
0
0
0
0
0
0
0
GLD 310.000
0
+0
0
0
0
0
0
0
0
GLD 311.000
0
+0
0
0
0
0
0
0
0
Mon Aug 18 2025
Strike
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
Puts
(EXPR: Mon Aug 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
0
+0
0
0
0
0
0
0
0
GLD 307.000
0
+0
0
0
0
0
0
0
0
GLD 308.000
0
+0
0
0
0
0
0
0
0
GLD 309.000
0
+0
0
0
0
0
0
0
0
GLD 310.000
0
+0
0
0
0
0
0
0
0
GLD 311.000
0
+0
0
0
0
0
0
0
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
6.35
+2.8
6.7
7.45
28
0.16
0.6393
0.0323
382
GLD 307.000
6.38
+3.23
6.15
6.85
107
0.16
0.6059
0.033
260
GLD 308.000
5.95
+3.155
5.75
5.9
203
0.16
0.5722
0.0335
2229
GLD 309.000
5.26
+2.79
5.2
5.35
199
0.16
0.5385
0.0336
244
GLD 310.000
4.61
+2.58
4.75
4.85
364
0.16
0.505
0.0336
410
GLD 311.000
4.39
+2.48
4.3
4.4
45
0.16
0.4718
0.0333
146
Fri Aug 22 2025
Strike
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
2.94
-2.585
2.77
2.86
19
0.15
-0.3686
0.0332
237
GLD 307.000
3.8
-2.3
3.15
3.3
128
0.15
-0.4026
0.034
261
GLD 308.000
3.74
-3.05
3.6
3.75
101
0.16
-0.4375
0.0345
236
GLD 309.000
4.21
-3.24
4.1
4.2
19
0.16
-0.4722
0.0347
111
GLD 310.000
4.89
-3.26
4.6
4.75
14
0.16
-0.5066
0.0347
226
GLD 311.000
5.84
-3.085
5.05
5.5
2
0.16
-0.5409
0.0345
39
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
7.72
+3.42
7.05
7.95
150
0.16
0.633
0.0284
266
GLD 307.000
7.1
+3.225
7.1
7.25
97
0.16
0.6037
0.0289
1678
GLD 308.000
6.45
+2.95
6.55
6.7
412
0.16
0.5742
0.0292
327
GLD 309.000
6.17
+2.95
6.05
6.2
267
0.16
0.5446
0.0294
259
GLD 310.000
5.5
+2.68
5.55
5.7
905
0.16
0.5152
0.0294
1701
GLD 311.000
5.04
+2.51
5.1
5.25
76
0.16
0.4862
0.0292
156
Fri Aug 29 2025
Strike
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 306.000
3.45
-2.55
3.3
3.45
127
0.15
-0.3773
0.0294
353
GLD 307.000
3.85
-2.75
3.7
3.85
166
0.15
-0.4075
0.03
601
GLD 308.000
4.45
-2.75
4.15
4.3
190
0.15
-0.4381
0.0304
270
GLD 309.000
4.83
-3.045
4.65
4.8
161
0.16
-0.4687
0.0306
902
GLD 310.000
5.45
-3.1
5.15
5.3
74
0.16
-0.4992
0.0306
316
GLD 311.000
6.3
-3
5.7
6
2
0.16
-0.5294
0.0305
433
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.