NYSEARCA:GLD - SPDR Gold Shares Options Chain Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding SPDR Gold Shares Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $136.48 +1.90 (+1.41 %) (As of 07/18/2019 04:00 PM ET) Add Today's Range$133.47Now: $136.48▼$136.6350-Day Range$120.94MA: $129.47▼$134.1852-Week Range$111.06Now: $136.48▼$135.55Volume3.16 million shsAverage Volume7.98 million shsMarket Capitalization$37.18 billionP/E RatioN/ADividend Yield0.00%BetaN/A ProfileAdvanced ChartInstitutional OwnershipHeadlinesOptions ChainSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain SPDR Gold Shares (NYSEARCA:GLD) Options Chain Options Date: 6/18/2021 1/15/2021 6/30/2020 6/19/2020 3/31/2020 3/20/2020 1/17/2020 12/31/2019 12/20/2019 11/15/2019 10/18/2019 9/30/2019 9/20/2019 8/30/2019 8/23/2019 8/16/2019 8/9/2019 8/2/2019 7/26/2019 7/19/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta7/19/2019$150.00$0.005Call01,0470.532176 (+0.038752)0.0031477/19/2019$149.00$0.005Call0240.502661 (+0.033045)0.0033147/19/2019$148.00$0.005Call07140.472779 (+0.027255)0.0035047/19/2019$147.00$0.005Call01010.442499 (+0.021364)0.0037227/19/2019$146.00$0.005Call01330.411786 (+0.015336)0.0039747/19/2019$145.00$0.005Call11,6160.388752 (+0.019149)0.0050197/19/2019$144.00$0.005Call41,6930.34902 (+0.003001)0.0046237/19/2019$143.00$0.005Call36880.316819 (-0.003438)0.0050457/19/2019$142.00$0.005Call52,400 (-10)0.284045 (-0.010049)0.0055687/19/2019$141.00$0.005Call31850 (-10)0.250639 (-0.024361)0.0062377/19/2019$140.00$0.020Call1808,902 (-59)0.26055 (+0.020122)0.0209947/19/2019$139.00$0.035Call29011,898 (-16)0.242003 (+0.029176)0.0366667/19/2019$138.00$0.080Call4,0899,602 (-50)0.235106 (+0.022369)0.0765127/19/2019$137.50$0.125Call1271,281 (-2)0.235062 (+0.03837)0.111127/19/2019$137.00$0.170Call2,1805,775 (-3640)0.226734 (+0.03124)0.147097/19/2019$136.50$0.225Call4673,011 (+2145)0.215924 (+0.032273)0.1911737/19/2019$136.00$0.325Call15,49015,572 (+204)0.212864 (+0.038283)0.2567277/19/2019$135.50$0.435Call3,1561,674 (+241)0.203102 (+0.033906)0.3297417/19/2019$135.00$0.595Call4,62629,747 (-191)0.196697 (+0.033611)0.4201327/19/2019$134.50$0.800Call3,0474,732 (+379)0.189805 (+0.029411)0.5218137/19/2019$134.00$1.065Call4,4186,908 (+1107)0.184704 (+0.027337)0.6286337/19/2019$133.50$1.395Call3,1543,268 (-159)0.182661 (+0.030143)0.7284847/19/2019$133.00$1.775Call3,32912,464 (-1930)0.18125 (+0.032316)0.8139487/19/2019$132.50$2.200Call2331,159 (+110)0.182461 (+0.038056)0.8781077/19/2019$132.00$2.665Call35511,011 (+13)0.192289 (+0.05167)0.9150187/19/2019$131.50$3.125Call100626 (+8)0.186558 (+0.049669)0.9543777/19/2019$131.00$3.625Call29310,713 (-27)0.210988 (+0.073932)0.9589777/19/2019$130.50$4.125Call13916 (-26)0.235073 (+0.098694)0.9626447/19/2019$130.00$4.625Call21118,630 (-50)0.258878 (+0.115484)0.9656477/19/2019$129.50$5.125Call4376 (-1)0.282457 (+0.130456)0.9681577/19/2019$129.00$5.625Call38812,627 (+209)0.305851 (+0.168646)0.9702897/19/2019$128.50$6.125Call02640.329081 (+0.14053)0.9721317/19/2019$128.00$6.600Call11112,412 (-19)0.29445 (+0.122542)0.9896727/19/2019$127.50$7.100Call1370.314565 (+0.086426)0.9902487/19/2019$127.00$7.575Call877,980 (-1)0.3295657/19/2019$126.50$8.100Call0430.354724 (+0.087663)0.9912027/19/2019$126.00$8.600Call7324,516 (-99)0.37478 (+0.060245)0.9916037/19/2019$125.50$9.125Call3590.469522 (+0.163992)0.978797/19/2019$125.00$9.600Call425,357 (-28)0.414819 (+0.141094)0.9922977/19/2019$124.00$10.600Call11511,313 (-23)0.454824 (+0.147482)0.9928777/19/2019$123.00$11.600Call1156,485 (-5)0.501927 (+0.157443)0.9927027/19/2019$122.00$12.600Call167,218 (-3)0.535007 (+0.160521)0.9937867/19/2019$121.00$13.600Call118,822 (-415)0.575229 (+0.167126)0.9941517/19/2019$120.00$14.600Call1365,196 (-5)0.615583 (+0.171144)0.9944717/19/2019$119.00$15.525Call04970.4654847/19/2019$118.00$16.375Call61185017/19/2019$117.00$17.425Call01830.433037/19/2019$116.00$18.425Call02290.5261767/19/2019$115.00$19.475Call02830.5165717/19/2019$114.00$20.575Call01020.5288897/19/2019$113.00$21.450Call01160.5424327/19/2019$112.00$22.350Call553 (+50)017/19/2019$111.00$23.500Call050 (+50)0.5458977/19/2019$110.00$24.375Call050.5767/19/2019$109.00$25.175Call00017/19/2019$108.00$26.400Call60600.6233337/19/2019$107.00$27.675Call011.481490.9840927/19/2019$106.00$28.175Call00017/19/2019$105.00$29.375Call0320.5971117/19/2019$104.00$30.175Call00017/19/2019$103.00$31.175Call00017/19/2019$102.00$32.175Call00017/19/2019$101.00$33.075Call00017/19/2019$100.00$34.400Call0270.65987/19/2019$99.00$35.175Call00017/19/2019$98.00$36.175Call00017/19/2019$97.00$37.175Call00017/19/2019$96.00$38.175Call00017/19/2019$95.00$39.150Call07017/19/2019$150.00$15.575Put00 (-1)0.859483 (+0.236045)-0.9541937/19/2019$149.00$15.200Put001.20723 (+0.39688)-0.8658527/19/2019$148.00$13.400Put000-17/19/2019$147.00$13.225Put001.10973 (+0.408504)-0.8528117/19/2019$146.00$11.425Put000.441081 (-0.165276)-0.99547/19/2019$145.00$11.250Put0270.994325 (+0.694325)-0.8367897/19/2019$144.00$9.875Put000.773826 (+0.487107)-0.8769317/19/2019$143.00$8.425Put000.341501 (+0.054782)-0.9935767/19/2019$142.00$7.425Put00 (-4)0.3125 (-0.0625)-0.9918117/19/2019$141.00$6.425Put070.275 (-0.06875)-0.9913377/19/2019$140.00$5.425Put0280.235327-0.991187/19/2019$139.00$4.425Put022 (-311)0.197827 (-0.080689)-0.9902337/19/2019$138.00$3.475Put042 (-129)0.222827 (-0.021314)-0.9379657/19/2019$137.50$3.000Put066 (-160)0.214023-0.9125897/19/2019$137.00$2.550Put0152 (-1)0.213452-0.8717357/19/2019$136.50$2.115Put12440.206545 (+0.017873)-0.820517/19/2019$136.00$1.700Put31338 (-2)0.202515 (+0.032398)-0.7574167/19/2019$135.50$1.315Put25409 (+58)0.193558 (+0.022664)-0.6789797/19/2019$135.00$0.975Put7724,850 (+18)0.187308 (+0.026041)-0.5846957/19/2019$134.50$0.685Put784838 (+12)0.183769 (+0.023222)-0.4782497/19/2019$134.00$0.440Put1,2904,576 (+2856)0.175788 (+0.021624)-0.3644837/19/2019$133.50$0.265Put3,2912,124 (+122)0.169976 (+0.018891)-0.256587/19/2019$133.00$0.150Put2,43015,434 (+2377)0.16683 (+0.018584)-0.1664027/19/2019$132.50$0.080Put5006,812 (+611)0.165585 (+0.022519)-0.0994647/19/2019$132.00$0.040Put7404,135 (+236)0.166326 (+0.028057)-0.0552917/19/2019$131.50$0.025Put4234,732 (+29)0.175956 (+0.040409)-0.0347367/19/2019$131.00$0.015Put6226,572 (+238)0.182431 (+0.049136)-0.0213737/19/2019$130.50$0.015Put513,208 (-19)0.204351 (+0.070454)-0.0194367/19/2019$130.00$0.005Put1406,907 (-373)0.194203 (+0.059146)-0.0070567/19/2019$129.50$0.005Put1,1921,373 (+2)0.215585 (+0.077206)-0.0069957/19/2019$129.00$0.005Put2929,293 (+200)0.2385 (+0.092966)-0.0072537/19/2019$128.50$0.005Put22,296 (-1)0.254201 (+0.099904)-0.0060127/19/2019$128.00$0.005Put2815,669 (-1)0.276 (+0.121091)-0.0060727/19/2019$127.50$0.005Put34,7000.294093 (+0.104449)-0.0054557/19/2019$127.00$0.005Put04,273 (-9)0.3135 (+0.127341)-0.0051177/19/2019$126.50$0.005Put01,9050.330029 (+0.126904)-0.0043467/19/2019$126.00$0.005Put649,965 (-11)0.351 (+0.127341)-0.0043177/19/2019$125.50$0.005Put01,0330.368783 (+0.130111)-0.0038567/19/2019$125.00$0.005Put514,276 (-28)0.389015 (+0.136311)-0.0038077/19/2019$124.00$0.005Put110,220 (-3)0.43288 (+0.145597)-0.0038747/19/2019$123.00$0.005Put429,540 (-11)0.45788 (+0.145597)-0.0030997/19/2019$122.00$0.005Put114,879 (-18)0.493892 (+0.153349)-0.0028647/19/2019$121.00$0.005Put17,412 (-1)0.547939 (+0.167876)-0.0033137/19/2019$120.00$0.005Put4420,719 (-31)0.572939 (+0.155376)-0.0026967/19/2019$119.00$0.005Put354,806 (-2)0.621249 (+0.183531)-0.0028937/19/2019$118.00$0.005Put018,4730.646249 (+0.183531)-0.0023447/19/2019$117.00$0.005Put027,5500.696249 (+0.183531)-0.002577/19/2019$116.00$0.005Put030,5160.721249 (+0.183531)-0.0020727/19/2019$115.00$0.005Put05,2080.755156 (+0.191232)-0.0018457/19/2019$114.00$0.005Put05,0150.809529 (+0.212426)-0.0021487/19/2019$113.00$0.005Put01,4570.832467 (+0.205817)-0.0016597/19/2019$112.00$0.005Put03840.873738 (+0.215072)-0.0016267/19/2019$111.00$0.005Put02560.929659 (+0.242475)-0.0019067/19/2019$110.00$0.005Put04690.9596 (+0.232266)-0.0016137/19/2019$109.00$0.005Put04231.00965 (+0.250296)-0.0017367/19/2019$108.00$0.005Put001.03822 (+0.245973)-0.0014317/19/2019$107.00$0.005Put081.07569 (+0.254019)-0.0013047/19/2019$106.00$0.005Put051.12569 (+0.254019)-0.0014037/19/2019$105.00$0.005Put001.16546 (+0.273356)-0.0013127/19/2019$104.00$0.005Put01,1211.212 (+0.290332)-0.0013317/19/2019$103.00$0.005Put021.262 (+0.290332)-0.0013967/19/2019$102.00$0.005Put001.29143 (+0.290438)-0.0011387/19/2019$101.00$0.005Put001.35408 (+0.321527)-0.0013747/19/2019$100.00$0.005Put001.37908 (+0.296527)-0.001067/19/2019$99.00$0.005Put001.42359 (+0.311385)-0.0010257/19/2019$98.00$0.005Put001.48916 (+0.347313)-0.001267/19/2019$97.00$0.005Put001.52994 (+0.334071)-0.0011617/19/2019$96.00$0.005Put001.56133 (+0.340371)-0.0009557/19/2019$95.00$0.005Put001.62701 (+0.366865)-0.001145End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 7/18/2019 by MarketBeat.com StaffFeatured Article: What is a Call Option?
