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)

2025-06-09 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
7,151,263
Last: 
306.62
Change: 
+1.44 (+0.4696%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 60
Calls
(EXPR: Mon Jun 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
2.7
-0.13
2.38
2.95
165
0.59
0.9934
0.0176
201
GLD 305.000
1.51
-0.61
1.27
2.03
715
0
0.9642
0.088
216
GLD 306.000
0.52
-0.73
0.58
0.65
3,155
0.22
0.836
0.399
1086
GLD 307.000
0.06
-0.925
0.02
0.05
5,657
0.21
0.2268
0.5726
782
GLD 308.000
0.01
-0.61
0
0.01
7,560
0.29
0.0374
0.1046
763
GLD 309.000
0.01
-0.4
0
0.01
2,869
0.46
0.0076
0.0213
521
Mon Jun 09 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Mon Jun 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
0.01
-0.91
0
0.01
9,189
0.5
-0.0066
0.0176
5412
GLD 305.000
0.01
-1.27
0
0.01
2,650
0.33
-0.0358
0.088
704
GLD 306.000
0.02
-1.75
0.01
0.03
3,805
0.21
-0.164
0.399
499
GLD 307.000
0.45
-2.03
0.2
0.68
3,148
0.2
-0.7732
0.5726
638
GLD 308.000
1.4
-1.81
1.15
1.66
594
0
-0.9626
0.1046
358
GLD 309.000
2.16
-1.74
2.01
2.69
168
0
-0.9924
0.0214
364
Calls
(EXPR: Wed Jun 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
3.8
+0.35
3.5
3.6
51
0.22
0.71
0.0696
111
GLD 305.000
2.85
-0.035
2.85
2.92
310
0.21
0.6366
0.0763
165
GLD 306.000
2.31
-0.045
2.24
2.31
523
0.21
0.5578
0.0802
326
GLD 307.000
1.81
-0.2
1.77
1.81
1,080
0.21
0.4772
0.0809
688
GLD 308.000
1.36
-0.195
1.31
1.38
825
0.21
0.3977
0.0784
572
GLD 309.000
1.02
-0.22
0.97
1.03
1,023
0.21
0.3225
0.0729
520
Wed Jun 11 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Wed Jun 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
0.91
-0.89
0.88
0.94
466
0.22
-0.2904
0.0698
297
GLD 305.000
1.23
-1.03
1.21
1.27
526
0.22
-0.364
0.0766
603
GLD 306.000
1.62
-1.2
1.6
1.67
440
0.21
-0.4431
0.0806
319
GLD 307.000
2.1
-1.2
2.08
2.17
474
0.21
-0.5242
0.0813
542
GLD 308.000
2.48
-1.28
2.62
2.78
539
0.21
-0.6041
0.0789
503
GLD 309.000
3.1
-1.5
3.2
3.5
81
0.21
-0.68
0.0735
349
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
4.52
+0.42
4.25
4.4
30
0.21
0.6655
0.0537
432
GLD 305.000
3.7
+0.15
3.6
3.7
423
0.21
0.6102
0.0566
781
GLD 306.000
3.1
+0.025
3.05
3.15
608
0.21
0.5525
0.0584
545
GLD 307.000
2.59
+0.05
2.56
2.62
1,405
0.21
0.4939
0.0587
1152
GLD 307.500
2.38
-0.03
2.33
2.39
117
0.21
0.4648
0.0584
271
GLD 308.000
2.15
-0.055
2.11
2.18
1,175
0.21
0.436
0.0578
1674
Fri Jun 13 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 307.500
GLD 308.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
1.51
-0.845
1.51
1.56
132
0.21
-0.338
0.0544
524
GLD 305.000
1.87
-0.93
1.88
1.93
1,190
0.21
-0.3941
0.0574
1545
GLD 306.000
2.3
-1
2.3
2.36
221
0.21
-0.4526
0.0592
1274
GLD 307.000
2.8
-1.05
2.79
2.86
310
0.21
-0.5119
0.0596
410
GLD 307.500
3
-1.15
3.05
3.15
172
0.21
-0.5416
0.0593
337
GLD 308.000
3.25
-1.1
3.35
3.45
1,012
0.21
-0.5707
0.0587
1630
Calls
(EXPR: Mon Jun 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
5.11
+0.71
4.6
4.7
13
0.18
0.6502
0.0485
79
GLD 305.000
4.55
+0.7
4
4.1
75
0.18
0.6005
0.0506
73
GLD 306.000
3.5
+0.15
3.4
3.5
136
0.18
0.5491
0.0518
163
GLD 307.000
3.04
+0.14
2.92
2.98
124
0.18
0.4971
0.0521
120
GLD 308.000
2.64
+0.08
2.47
2.53
189
0.18
0.4456
0.0515
274
GLD 309.000
2.27
+0.135
2.07
2.13
79
0.18
0.3956
0.05
259
Mon Jun 16 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Mon Jun 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
1.81
-0.795
1.8
1.86
189
0.18
-0.3511
0.0488
118
GLD 305.000
2.19
-0.86
2.19
2.24
49
0.18
-0.4012
0.051
137
GLD 306.000
2.65
-0.92
2.62
2.68
39
0.18
-0.4531
0.0523
176
GLD 307.000
3.13
-0.97
3.1
3.2
160
0.18
-0.5056
0.0527
173
GLD 308.000
3.56
-1.165
3.65
3.75
49
0.18
-0.5577
0.0522
146
GLD 309.000
3.9
-1.15
4.25
4.35
23
0.18
-0.6085
0.0509
82
Calls
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
5.65
+0.6
5.25
5.4
2
0.19
0.6316
0.0408
34
GLD 305.000
5.19
+0.69
4.65
4.8
51
0.19
0.59
0.042
46
GLD 306.000
4.23
+0.23
4.1
4.25
32
0.19
0.5471
0.0428
93
GLD 307.000
3.77
+0.27
3.6
3.7
42
0.19
0.5046
0.043
114
GLD 308.000
3.2
+0.1
3.15
3.25
20
0.19
0.4616
0.0427
240
GLD 309.000
2.9
+0.185
2.74
2.81
14
0.19
0.4198
0.0419
24
Wed Jun 18 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
2.17
-0.955
2.38
2.43
14
0.19
-0.3722
0.0412
101
GLD 305.000
2.83
-0.855
2.78
2.83
55
0.19
-0.4139
0.0425
133
GLD 306.000
3.04
-1.035
3.2
3.3
19
0.19
-0.4574
0.0433
55
GLD 307.000
3.6
-1
3.7
3.8
53
0.19
-0.5004
0.0436
123
GLD 308.000
3.9
-1.3
4.25
4.35
7
0.19
-0.5436
0.0434
161
GLD 309.000
4.4
-1.45
4.8
4.9
5
0.19
-0.586
0.0426
35
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
5.77
+0.32
5.7
5.8
35
0.19
0.6247
0.0371
3868
GLD 305.000
5.09
+0.35
5.1
5.2
5,795
0.19
0.5869
0.0381
31544
GLD 306.000
4.7
+0.3
4.55
4.65
183
0.19
0.5484
0.0387
2659
GLD 307.000
4.15
+0.25
4.05
4.15
152
0.19
0.5092
0.0389
3266
GLD 308.000
3.6
+0.1
3.55
3.7
256
0.19
0.4707
0.0387
4032
GLD 309.000
3.28
+0.18
3.15
3.25
60
0.19
0.4326
0.0382
1224
Fri Jun 20 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
2.6
-0.825
2.71
2.76
167
0.19
-0.3806
0.0377
1642
GLD 305.000
3.1
-0.8
3.1
3.2
1,982
0.19
-0.4191
0.0387
17754
GLD 306.000
3.5
-0.9
3.55
3.65
136
0.19
-0.4577
0.0393
2304
GLD 307.000
3.87
-1.105
4.05
4.15
119
0.19
-0.4976
0.0396
1182
GLD 308.000
4.53
-0.995
4.55
4.7
91
0.19
-0.5368
0.0394
2487
GLD 309.000
5.2
-0.925
5.15
5.25
56
0.19
-0.5752
0.039
993
Calls
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
0
+0
5.85
6.15
0
0.18
0.62
0.0352
0
GLD 305.000
5.24
+5.24
5.35
5.5
10
0.18
0.5838
0.036
10
GLD 306.000
5.15
+5.15
4.8
4.95
7
0.18
0.5475
0.0366
4
GLD 307.000
4.52
+4.52
4.25
4.4
14
0.18
0.5112
0.0368
14
GLD 308.000
4.2
+4.2
3.8
3.95
12
0.18
0.4747
0.0366
11
GLD 309.000
3.5
+3.5
3.35
3.5
9
0.18
0.4383
0.0362
9
Mon Jun 23 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
0
+0
2.88
2.98
0
0.18
-0.3836
0.0357
0
GLD 305.000
0
+0
3.3
3.4
0
0.18
-0.42
0.0366
0
GLD 306.000
3.55
+3.55
3.75
3.85
4
0.18
-0.457
0.0372
4
GLD 307.000
4.2
+4.2
4.2
4.35
34
0.18
-0.4943
0.0375
31
GLD 308.000
4.65
+4.65
4.7
4.95
8
0.18
-0.5315
0.0374
8
GLD 309.000
0
+0
5.25
5.5
0
0.18
-0.5683
0.0371
0
Calls
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
0
+0
0
0
0
0
0
0
0
GLD 305.000
0
+0
0
0
0
0
0
0
0
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
Wed Jun 25 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
0
+0
0
0
0
0
0
0
0
GLD 305.000
0
+0
0
0
0
0
0
0
0
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
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
7.2
+0.75
6.7
6.95
1
0.18
0.6114
0.0302
72
GLD 305.000
6.6
+0.7
6.2
6.3
28
0.18
0.5807
0.0308
420
GLD 306.000
6.25
+0.85
5.65
5.75
7
0.19
0.55
0.0312
294
GLD 307.000
5.15
+0.25
5.15
5.25
35
0.19
0.5185
0.0313
134
GLD 307.500
5.26
+0.56
4.9
5
12
0.19
0.5029
0.0314
98
GLD 308.000
4.72
+0.3
4.65
4.75
3,461
0.19
0.4873
0.0313
2991
Fri Jun 27 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 307.500
GLD 308.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
3.32
-0.88
3.55
3.65
8
0.18
-0.3948
0.0308
81
GLD 305.000
3.85
-0.85
3.95
4.05
26
0.19
-0.4262
0.0315
358
GLD 306.000
4.15
-1.025
4.4
4.5
130
0.19
-0.4579
0.0319
348
GLD 307.000
5
-0.725
4.9
5
122
0.19
-0.4898
0.0321
294
GLD 307.500
5.1
-0.9
5.05
5.35
35
0.19
-0.5058
0.0321
925
GLD 308.000
5.35
-0.9
5.35
5.6
1
0.19
-0.5218
0.0321
78
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
7.23
+0.58
7
7.15
23
0.18
0.6095
0.0292
455
GLD 305.000
6.7
+0.6
6.4
6.5
17
0.18
0.5799
0.0297
5009
GLD 306.000
6.25
+0.65
5.85
5.95
73
0.18
0.5496
0.03
837
GLD 307.000
5.5
+0.4
5.35
5.45
46
0.18
0.5196
0.0302
368
GLD 308.000
5.19
+0.515
4.85
5
9
0.18
0.4896
0.0302
348
GLD 309.000
4.75
+0.5
4.45
4.55
11
0.18
0.4598
0.03
260
Mon Jun 30 2025
Strike
GLD 304.000
GLD 305.000
GLD 306.000
GLD 307.000
GLD 308.000
GLD 309.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 304.000
3.6
-0.75
3.7
3.8
209
0.18
-0.3954
0.0298
1506
GLD 305.000
3.9
-0.95
4.1
4.25
57
0.18
-0.426
0.0303
599
GLD 306.000
4.55
-0.8
4.6
4.7
28
0.18
-0.4566
0.0307
103
GLD 307.000
5.15
-0.675
5.1
5.2
46
0.18
-0.4874
0.031
460
GLD 308.000
5.37
-1.08
5.5
5.75
6
0.18
-0.5182
0.031
489
GLD 309.000
6.1
-0.95
6.05
6.3
2
0.18
-0.5488
0.0309
79
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.