NYSEARCA:GLD - SPDR Gold Shares Options Chain

$136.48
+1.90 (+1.41 %)
(As of 07/18/2019 04:00 PM ET)
eye icon Add
Today's Range
$133.47
Now: $136.48
$136.63
50-Day Range
$120.94
MA: $129.47
$134.18
52-Week Range
$111.06
Now: $136.48
$135.55
Volume3.16 million shs
Average Volume7.98 million shs
Market Capitalization$37.18 billion
P/E RatioN/A
Dividend Yield0.00%
BetaN/A

Options Chain

SPDR Gold Shares (NYSEARCA:GLD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/19/2019$150.00$0.005Call01,0470.532176 (+0.038752)0.003147
7/19/2019$149.00$0.005Call0240.502661 (+0.033045)0.003314
7/19/2019$148.00$0.005Call07140.472779 (+0.027255)0.003504
7/19/2019$147.00$0.005Call01010.442499 (+0.021364)0.003722
7/19/2019$146.00$0.005Call01330.411786 (+0.015336)0.003974
7/19/2019$145.00$0.005Call11,6160.388752 (+0.019149)0.005019
7/19/2019$144.00$0.005Call41,6930.34902 (+0.003001)0.004623
7/19/2019$143.00$0.005Call36880.316819 (-0.003438)0.005045
7/19/2019$142.00$0.005Call52,400 (-10)0.284045 (-0.010049)0.005568
7/19/2019$141.00$0.005Call31850 (-10)0.250639 (-0.024361)0.006237
7/19/2019$140.00$0.020Call1808,902 (-59)0.26055 (+0.020122)0.020994
7/19/2019$139.00$0.035Call29011,898 (-16)0.242003 (+0.029176)0.036666
7/19/2019$138.00$0.080Call4,0899,602 (-50)0.235106 (+0.022369)0.076512
7/19/2019$137.50$0.125Call1271,281 (-2)0.235062 (+0.03837)0.11112
7/19/2019$137.00$0.170Call2,1805,775 (-3640)0.226734 (+0.03124)0.14709
7/19/2019$136.50$0.225Call4673,011 (+2145)0.215924 (+0.032273)0.191173
7/19/2019$136.00$0.325Call15,49015,572 (+204)0.212864 (+0.038283)0.256727
7/19/2019$135.50$0.435Call3,1561,674 (+241)0.203102 (+0.033906)0.329741
7/19/2019$135.00$0.595Call4,62629,747 (-191)0.196697 (+0.033611)0.420132
7/19/2019$134.50$0.800Call3,0474,732 (+379)0.189805 (+0.029411)0.521813
7/19/2019$134.00$1.065Call4,4186,908 (+1107)0.184704 (+0.027337)0.628633
7/19/2019$133.50$1.395Call3,1543,268 (-159)0.182661 (+0.030143)0.728484
7/19/2019$133.00$1.775Call3,32912,464 (-1930)0.18125 (+0.032316)0.813948
7/19/2019$132.50$2.200Call2331,159 (+110)0.182461 (+0.038056)0.878107
7/19/2019$132.00$2.665Call35511,011 (+13)0.192289 (+0.05167)0.915018
7/19/2019$131.50$3.125Call100626 (+8)0.186558 (+0.049669)0.954377
7/19/2019$131.00$3.625Call29310,713 (-27)0.210988 (+0.073932)0.958977
7/19/2019$130.50$4.125Call13916 (-26)0.235073 (+0.098694)0.962644
7/19/2019$130.00$4.625Call21118,630 (-50)0.258878 (+0.115484)0.965647
7/19/2019$129.50$5.125Call4376 (-1)0.282457 (+0.130456)0.968157
7/19/2019$129.00$5.625Call38812,627 (+209)0.305851 (+0.168646)0.970289
7/19/2019$128.50$6.125Call02640.329081 (+0.14053)0.972131
7/19/2019$128.00$6.600Call11112,412 (-19)0.29445 (+0.122542)0.989672
7/19/2019$127.50$7.100Call1370.314565 (+0.086426)0.990248
7/19/2019$127.00$7.575Call877,980 (-1)0.329565
7/19/2019$126.50$8.100Call0430.354724 (+0.087663)0.991202
7/19/2019$126.00$8.600Call7324,516 (-99)0.37478 (+0.060245)0.991603
7/19/2019$125.50$9.125Call3590.469522 (+0.163992)0.97879
7/19/2019$125.00$9.600Call425,357 (-28)0.414819 (+0.141094)0.992297
7/19/2019$124.00$10.600Call11511,313 (-23)0.454824 (+0.147482)0.992877
7/19/2019$123.00$11.600Call1156,485 (-5)0.501927 (+0.157443)0.992702
7/19/2019$122.00$12.600Call167,218 (-3)0.535007 (+0.160521)0.993786
7/19/2019$121.00$13.600Call118,822 (-415)0.575229 (+0.167126)0.994151
7/19/2019$120.00$14.600Call1365,196 (-5)0.615583 (+0.171144)0.994471
7/19/2019$119.00$15.525Call04970.465484
7/19/2019$118.00$16.375Call6118501
7/19/2019$117.00$17.425Call01830.43303
7/19/2019$116.00$18.425Call02290.526176
7/19/2019$115.00$19.475Call02830.516571
7/19/2019$114.00$20.575Call01020.528889
7/19/2019$113.00$21.450Call01160.542432
7/19/2019$112.00$22.350Call553 (+50)01
7/19/2019$111.00$23.500Call050 (+50)0.545897
7/19/2019$110.00$24.375Call050.576
7/19/2019$109.00$25.175Call0001
7/19/2019$108.00$26.400Call60600.623333
7/19/2019$107.00$27.675Call011.481490.984092
7/19/2019$106.00$28.175Call0001
7/19/2019$105.00$29.375Call0320.597111
7/19/2019$104.00$30.175Call0001
7/19/2019$103.00$31.175Call0001
7/19/2019$102.00$32.175Call0001
7/19/2019$101.00$33.075Call0001
7/19/2019$100.00$34.400Call0270.6598
7/19/2019$99.00$35.175Call0001
7/19/2019$98.00$36.175Call0001
7/19/2019$97.00$37.175Call0001
7/19/2019$96.00$38.175Call0001
7/19/2019$95.00$39.150Call0701
7/19/2019$150.00$15.575Put00 (-1)0.859483 (+0.236045)-0.954193
7/19/2019$149.00$15.200Put001.20723 (+0.39688)-0.865852
7/19/2019$148.00$13.400Put000-1
7/19/2019$147.00$13.225Put001.10973 (+0.408504)-0.852811
7/19/2019$146.00$11.425Put000.441081 (-0.165276)-0.9954
7/19/2019$145.00$11.250Put0270.994325 (+0.694325)-0.836789
7/19/2019$144.00$9.875Put000.773826 (+0.487107)-0.876931
7/19/2019$143.00$8.425Put000.341501 (+0.054782)-0.993576
7/19/2019$142.00$7.425Put00 (-4)0.3125 (-0.0625)-0.991811
7/19/2019$141.00$6.425Put070.275 (-0.06875)-0.991337
7/19/2019$140.00$5.425Put0280.235327-0.99118
7/19/2019$139.00$4.425Put022 (-311)0.197827 (-0.080689)-0.990233
7/19/2019$138.00$3.475Put042 (-129)0.222827 (-0.021314)-0.937965
7/19/2019$137.50$3.000Put066 (-160)0.214023-0.912589
7/19/2019$137.00$2.550Put0152 (-1)0.213452-0.871735
7/19/2019$136.50$2.115Put12440.206545 (+0.017873)-0.82051
7/19/2019$136.00$1.700Put31338 (-2)0.202515 (+0.032398)-0.757416
7/19/2019$135.50$1.315Put25409 (+58)0.193558 (+0.022664)-0.678979
7/19/2019$135.00$0.975Put7724,850 (+18)0.187308 (+0.026041)-0.584695
7/19/2019$134.50$0.685Put784838 (+12)0.183769 (+0.023222)-0.478249
7/19/2019$134.00$0.440Put1,2904,576 (+2856)0.175788 (+0.021624)-0.364483
7/19/2019$133.50$0.265Put3,2912,124 (+122)0.169976 (+0.018891)-0.25658
7/19/2019$133.00$0.150Put2,43015,434 (+2377)0.16683 (+0.018584)-0.166402
7/19/2019$132.50$0.080Put5006,812 (+611)0.165585 (+0.022519)-0.099464
7/19/2019$132.00$0.040Put7404,135 (+236)0.166326 (+0.028057)-0.055291
7/19/2019$131.50$0.025Put4234,732 (+29)0.175956 (+0.040409)-0.034736
7/19/2019$131.00$0.015Put6226,572 (+238)0.182431 (+0.049136)-0.021373
7/19/2019$130.50$0.015Put513,208 (-19)0.204351 (+0.070454)-0.019436
7/19/2019$130.00$0.005Put1406,907 (-373)0.194203 (+0.059146)-0.007056
7/19/2019$129.50$0.005Put1,1921,373 (+2)0.215585 (+0.077206)-0.006995
7/19/2019$129.00$0.005Put2929,293 (+200)0.2385 (+0.092966)-0.007253
7/19/2019$128.50$0.005Put22,296 (-1)0.254201 (+0.099904)-0.006012
7/19/2019$128.00$0.005Put2815,669 (-1)0.276 (+0.121091)-0.006072
7/19/2019$127.50$0.005Put34,7000.294093 (+0.104449)-0.005455
7/19/2019$127.00$0.005Put04,273 (-9)0.3135 (+0.127341)-0.005117
7/19/2019$126.50$0.005Put01,9050.330029 (+0.126904)-0.004346
7/19/2019$126.00$0.005Put649,965 (-11)0.351 (+0.127341)-0.004317
7/19/2019$125.50$0.005Put01,0330.368783 (+0.130111)-0.003856
7/19/2019$125.00$0.005Put514,276 (-28)0.389015 (+0.136311)-0.003807
7/19/2019$124.00$0.005Put110,220 (-3)0.43288 (+0.145597)-0.003874
7/19/2019$123.00$0.005Put429,540 (-11)0.45788 (+0.145597)-0.003099
7/19/2019$122.00$0.005Put114,879 (-18)0.493892 (+0.153349)-0.002864
7/19/2019$121.00$0.005Put17,412 (-1)0.547939 (+0.167876)-0.003313
7/19/2019$120.00$0.005Put4420,719 (-31)0.572939 (+0.155376)-0.002696
7/19/2019$119.00$0.005Put354,806 (-2)0.621249 (+0.183531)-0.002893
7/19/2019$118.00$0.005Put018,4730.646249 (+0.183531)-0.002344
7/19/2019$117.00$0.005Put027,5500.696249 (+0.183531)-0.00257
7/19/2019$116.00$0.005Put030,5160.721249 (+0.183531)-0.002072
7/19/2019$115.00$0.005Put05,2080.755156 (+0.191232)-0.001845
7/19/2019$114.00$0.005Put05,0150.809529 (+0.212426)-0.002148
7/19/2019$113.00$0.005Put01,4570.832467 (+0.205817)-0.001659
7/19/2019$112.00$0.005Put03840.873738 (+0.215072)-0.001626
7/19/2019$111.00$0.005Put02560.929659 (+0.242475)-0.001906
7/19/2019$110.00$0.005Put04690.9596 (+0.232266)-0.001613
7/19/2019$109.00$0.005Put04231.00965 (+0.250296)-0.001736
7/19/2019$108.00$0.005Put001.03822 (+0.245973)-0.001431
7/19/2019$107.00$0.005Put081.07569 (+0.254019)-0.001304
7/19/2019$106.00$0.005Put051.12569 (+0.254019)-0.001403
7/19/2019$105.00$0.005Put001.16546 (+0.273356)-0.001312
7/19/2019$104.00$0.005Put01,1211.212 (+0.290332)-0.001331
7/19/2019$103.00$0.005Put021.262 (+0.290332)-0.001396
7/19/2019$102.00$0.005Put001.29143 (+0.290438)-0.001138
7/19/2019$101.00$0.005Put001.35408 (+0.321527)-0.001374
7/19/2019$100.00$0.005Put001.37908 (+0.296527)-0.00106
7/19/2019$99.00$0.005Put001.42359 (+0.311385)-0.001025
7/19/2019$98.00$0.005Put001.48916 (+0.347313)-0.00126
7/19/2019$97.00$0.005Put001.52994 (+0.334071)-0.001161
7/19/2019$96.00$0.005Put001.56133 (+0.340371)-0.000955
7/19/2019$95.00$0.005Put001.62701 (+0.366865)-0.001145
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/18/2019 by MarketBeat.com Staff

Featured Article: What is a Call Option?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel