GLD Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 290.00 | 130.05 | 138.40 | 140.30 | 0.00 | 0 | 8 | 200.9% |
| 300.00 | 114.47 | 128.45 | 130.30 | 0.00 | 54 | 54 | 185.8% |
| 335.00 | 75.83 | 93.50 | 95.30 | 0.00 | 0 | 4 | 136.1% |
| 340.00 | 70.95 | 88.45 | 90.30 | 0.00 | 0 | 4 | 129.3% |
| 355.00 | 50.74 | 73.80 | 75.30 | 0.00 | 0 | 11 | 80.8% |
| 370.00 | 57.23 | 58.65 | 60.30 | 3.33 | 3 | 25 | 59.0% |
| 376.00 | 40.41 | 52.70 | 54.25 | 0.00 | 2 | 1 | 53.3% |
| 379.00 | 37.69 | 49.90 | 51.30 | 0.00 | 11 | 19 | 58.5% |
| 380.00 | 37.50 | 48.70 | 50.30 | 0.00 | 0 | 9 | 51.7% |
| 386.00 | 22.30 | 42.80 | 44.35 | 0.00 | 0 | 1 | 50.0% |
| 387.00 | 30.26 | 41.80 | 43.40 | 0.00 | 1 | 1 | 50.1% |
| 390.00 | 22.50 | 38.85 | 40.40 | 0.00 | 1 | 1 | 65.0% |
| 393.00 | 35.58 | 35.90 | 37.40 | 3.68 | 3 | 1,294 | 61.0% |
| 394.00 | 35.61 | 34.90 | 36.45 | -10.01 | 8 | 10 | 60.4% |
| 395.00 | 44.64 | 33.95 | 35.45 | 0.00 | 2 | 50 | 59.1% |
| 397.00 | 24.72 | 31.95 | 33.45 | 0.00 | 1 | 0 | 56.3% |
| 398.00 | 32.40 | 31.00 | 32.50 | 9.51 | 3 | 3 | 55.7% |
| 399.00 | 39.52 | 30.00 | 31.50 | 0.00 | 2 | 6 | 54.3% |
| 400.00 | 29.01 | 29.05 | 30.50 | -9.30 | 159 | 87 | 52.9% |
| 401.00 | 24.55 | 28.10 | 29.55 | 0.00 | 3 | 10 | 52.2% |
| 402.00 | 35.50 | 27.05 | 28.50 | 0.00 | 1 | 9 | 50.2% |
| 403.00 | 26.09 | 26.15 | 27.60 | -8.33 | 7 | 12 | 50.0% |
| 404.00 | 26.18 | 25.20 | 26.65 | -9.72 | 25 | 47 | 49.2% |
| 405.00 | 24.97 | 24.55 | 25.55 | -8.87 | 25 | 327 | 46.6% |
| 406.00 | 20.85 | 23.40 | 24.60 | 1.75 | 6 | 89 | 45.7% |
| 407.00 | 31.61 | 22.55 | 23.65 | 0.00 | 9 | 69 | 44.8% |
| 408.00 | 22.10 | 21.55 | 22.65 | -10.28 | 3 | 168 | 43.4% |
| 409.00 | 21.51 | 20.50 | 21.85 | -9.36 | 79 | 620 | 44.0% |
| 410.00 | 20.50 | 19.70 | 20.95 | -8.80 | 41 | 844 | 43.5% |
| 411.00 | 17.94 | 18.75 | 19.90 | -7.56 | 9 | 83 | 41.4% |
| 412.00 | 20.35 | 17.80 | 18.90 | -7.30 | 14 | 146 | 39.9% |
| 413.00 | 17.48 | 16.90 | 18.00 | -5.98 | 27 | 97 | 39.3% |
| 414.00 | 16.66 | 16.05 | 17.15 | -7.34 | 39 | 227 | 39.0% |
| 415.00 | 15.73 | 15.35 | 16.15 | -9.32 | 99 | 599 | 37.3% |
| 416.00 | 14.93 | 14.50 | 15.30 | -8.65 | 79 | 277 | 36.9% |
| 417.00 | 14.10 | 13.55 | 14.40 | -9.50 | 31 | 174 | 36.0% |
| 418.00 | 12.65 | 12.70 | 13.55 | -8.10 | 55 | 194 | 35.4% |
| 419.00 | 11.24 | 11.90 | 12.70 | -7.50 | 40 | 97 | 34.7% |
| 420.00 | 11.00 | 11.15 | 11.90 | -7.97 | 226 | 697 | 34.2% |
| 421.00 | 10.81 | 10.25 | 11.15 | -7.92 | 45 | 101 | 34.0% |
| 422.00 | 9.97 | 9.50 | 10.35 | -9.03 | 114 | 202 | 33.3% |
| 423.00 | 8.95 | 7.95 | 9.45 | -8.45 | 53 | 194 | 31.9% |
| 424.00 | 8.09 | 7.25 | 8.80 | -7.31 | 528 | 254 | 31.9% |
| 425.00 | 7.81 | 7.45 | 8.45 | -7.25 | 397 | 352 | 33.6% |
| 426.00 | 7.20 | 6.80 | 7.70 | -6.80 | 179 | 314 | 32.7% |
| 427.00 | 6.80 | 6.10 | 6.70 | -5.73 | 255 | 185 | 30.2% |
| 428.00 | 5.60 | 5.50 | 7.05 | -6.76 | 523 | 402 | 35.3% |
| 429.00 | 5.20 | 5.00 | 5.70 | -6.49 | 384 | 212 | 30.6% |
| 430.00 | 5.00 | 4.35 | 5.05 | -6.80 | 1,535 | 484 | 29.8% |
| 431.00 | 4.35 | 3.25 | 4.30 | -5.55 | 178 | 581 | 28.1% |
| 432.00 | 3.60 | 3.55 | 4.80 | -6.48 | 1,349 | 376 | 33.4% |
| 433.00 | 3.20 | 3.10 | 3.60 | -5.70 | 194 | 208 | 28.9% |
| 434.00 | 2.90 | 2.56 | 3.25 | -5.82 | 252 | 199 | 29.0% |
| 435.00 | 2.46 | 2.45 | 2.54 | -5.54 | 837 | 370 | 26.8% |
| 436.00 | 2.20 | 1.68 | 2.47 | -5.30 | 329 | 1,185 | 28.2% |
| 437.00 | 1.89 | 1.77 | 2.00 | -5.11 | 602 | 432 | 27.0% |
| 438.00 | 1.60 | 1.47 | 2.00 | -4.49 | 219 | 152 | 28.7% |
| 439.00 | 1.58 | 1.13 | 1.58 | -4.12 | 250 | 314 | 27.4% |
| 440.00 | 1.25 | 1.12 | 1.30 | -4.05 | 4,817 | 4,200 | 26.8% |
| 441.00 | 1.07 | 0.92 | 1.18 | -3.78 | 159 | 1,103 | 27.3% |
| 442.00 | 0.95 | 0.85 | 1.04 | -3.29 | 564 | 477 | 27.5% |
| 443.00 | 0.79 | 0.69 | 0.89 | -3.41 | 3,171 | 3,066 | 27.5% |
| 444.00 | 0.67 | 0.47 | 0.80 | -2.80 | 96 | 143 | 27.9% |
| 445.00 | 0.58 | 0.51 | 0.63 | -2.66 | 513 | 280 | 27.2% |
| 446.00 | 0.50 | 0.22 | 0.67 | -2.25 | 57 | 114 | 29.0% |
| 447.00 | 0.48 | 0.36 | 0.49 | -2.20 | 53 | 36 | 27.8% |
| 448.00 | 0.35 | 0.13 | 0.40 | -2.06 | 108 | 83 | 27.6% |
| 449.00 | 0.33 | 0.10 | 0.44 | -1.76 | 58 | 60 | 29.3% |
| 450.00 | 0.27 | 0.27 | 0.46 | -1.61 | 1,359 | 850 | 30.8% |
| 451.00 | 0.27 | 0.20 | 0.47 | -1.40 | 28 | 142 | 32.0% |
| 452.00 | 0.22 | 0.01 | 0.31 | -1.33 | 34 | 282 | 30.2% |
| 453.00 | 0.22 | 0.01 | 0.29 | -1.12 | 13 | 72 | 30.9% |
| 454.00 | 0.21 | 0.09 | 0.28 | -1.28 | 39 | 49 | 31.6% |
| 455.00 | 0.16 | 0.03 | 0.23 | -1.01 | 349 | 663 | 31.4% |
| 456.00 | 0.15 | 0.01 | 0.24 | -0.89 | 29 | 41 | 32.7% |
| 457.00 | 0.13 | 0.10 | 0.21 | -0.70 | 40 | 61 | 32.8% |
| 458.00 | 0.09 | 0.09 | 0.10 | -0.77 | 161 | 570 | 29.9% |
| 459.00 | 0.07 | 0.01 | 0.20 | -0.60 | 31 | 534 | 34.4% |
| 460.00 | 0.11 | 0.02 | 0.13 | -0.51 | 229 | 299 | 32.9% |
| 465.00 | 0.07 | 0.02 | 0.10 | -0.29 | 19 | 347 | 35.7% |
| 470.00 | 0.05 | 0.01 | 0.07 | -0.14 | 54 | 492 | 37.9% |
| 475.00 | 0.03 | 0.02 | 0.06 | -0.13 | 16 | 300 | 40.9% |
| 480.00 | 0.02 | 0.01 | 0.02 | -0.08 | 49 | 101 | 39.5% |
| 485.00 | 0.01 | 0.00 | 0.05 | -0.03 | 80 | 368 | 47.1% |
| 490.00 | 0.01 | 0.00 | 0.04 | -0.08 | 33 | 129 | 49.2% |
| 495.00 | 0.02 | 0.00 | 0.03 | -0.01 | 32 | 177 | 51.2% |
| 500.00 | 0.02 | 0.00 | 1.24 | 0.00 | 1 | 5 | 82.3% |
| 505.00 | 0.05 | 0.00 | 1.24 | 0.00 | 4 | 2 | 86.6% |
| 510.00 | 0.02 | 0.00 | 1.23 | 0.00 | 1 | 3 | 90.7% |
| 515.00 | 0.04 | 0.00 | 0.01 | 0.00 | 15 | 19 | 54.7% |
| 520.00 | 0.01 | 0.00 | 0.01 | -0.02 | 1 | 3 | 56.3% |
| 525.00 | 0.02 | 0.00 | 0.01 | -0.13 | 2 | 3 | 59.4% |
| 530.00 | 0.11 | 0.00 | 0.05 | 0.00 | 17 | 15 | 71.1% |
| 535.00 | 0.02 | 0.00 | 0.01 | 0.00 | 17 | 8 | 64.1% |
| 540.00 | 0.15 | 0.00 | 0.01 | 0.00 | 0 | 1 | 67.2% |
| 545.00 | 0.32 | 0.00 | 0.01 | 0.00 | 0 | 1 | 68.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 290.00 | 0.01 | 0.00 | 0.01 | -0.02 | 1 | 19 | 112.5% |
| 295.00 | 0.01 | 0.00 | 0.01 | -0.02 | 7 | 2 | 109.4% |
| 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | 13 | 68 | 103.1% |
| 305.00 | 0.03 | 0.00 | 0.01 | -0.02 | 3 | 1 | 98.4% |
| 310.00 | 0.04 | 0.00 | 0.01 | 0.00 | 1 | 9 | 93.8% |
| 315.00 | 0.05 | 0.00 | 0.01 | 0.00 | 2 | 30 | 90.6% |
| 320.00 | 0.01 | 0.00 | 0.01 | -0.04 | 1,000 | 2 | 85.9% |
| 325.00 | 0.01 | 0.00 | 0.01 | -0.04 | 4 | 20 | 81.3% |
| 330.00 | 0.05 | 0.00 | 0.01 | 0.00 | 18 | 8 | 78.1% |
| 335.00 | 0.10 | 0.00 | 0.01 | 0.00 | 3 | 37 | 73.4% |
| 340.00 | 0.16 | 0.00 | 0.01 | -0.06 | 8 | 58 | 68.8% |
| 345.00 | 0.01 | 0.00 | 0.04 | -0.17 | 146 | 4 | 73.4% |
| 350.00 | 0.01 | 0.00 | 0.04 | -0.09 | 269 | 136 | 69.5% |
| 355.00 | 0.03 | 0.00 | 0.03 | -0.13 | 70 | 286 | 63.3% |
| 360.00 | 0.04 | 0.00 | 0.05 | -0.06 | 403 | 387 | 61.7% |
| 365.00 | 0.05 | 0.01 | 0.05 | -0.11 | 177 | 88 | 58.6% |
| 370.00 | 0.06 | 0.00 | 0.08 | -0.08 | 546 | 1,533 | 55.9% |
| 375.00 | 0.06 | 0.05 | 0.08 | -0.14 | 278 | 1,300 | 54.3% |
| 376.00 | 0.07 | 0.05 | 0.27 | -0.09 | 95 | 205 | 60.2% |
| 377.00 | 0.07 | 0.05 | 0.08 | -0.08 | 125 | 25 | 52.3% |
| 378.00 | 0.20 | 0.06 | 0.20 | -0.03 | 94 | 1,393 | 56.4% |
| 379.00 | 0.21 | 0.01 | 0.20 | -0.02 | 28 | 371 | 53.7% |
| 380.00 | 0.14 | 0.08 | 0.12 | -0.05 | 112 | 276 | 52.3% |
| 381.00 | 0.14 | 0.10 | 0.14 | -0.10 | 20 | 65 | 52.7% |
| 382.00 | 0.19 | 0.09 | 0.21 | -0.18 | 88 | 69 | 53.4% |
| 383.00 | 0.16 | 0.10 | 0.17 | -0.03 | 51 | 22 | 51.6% |
| 384.00 | 0.18 | 0.11 | 0.23 | -0.17 | 20 | 88 | 52.3% |
| 385.00 | 0.17 | 0.12 | 0.22 | -0.08 | 971 | 1,778 | 51.3% |
| 386.00 | 0.22 | 0.01 | 0.28 | 0.01 | 24 | 20 | 54.5% |
| 387.00 | 0.18 | 0.15 | 0.24 | -0.08 | 45 | 30 | 50.3% |
| 388.00 | 0.28 | 0.05 | 0.26 | -0.30 | 19 | 103 | 51.7% |
| 389.00 | 0.24 | 0.01 | 0.29 | -0.01 | 20 | 42 | 51.5% |
| 390.00 | 0.23 | 0.17 | 0.28 | -0.10 | 220 | 338 | 50.1% |
| 391.00 | 0.23 | 0.19 | 0.32 | -0.05 | 62 | 21 | 50.2% |
| 392.00 | 0.40 | 0.21 | 0.34 | 0.06 | 12 | 143 | 49.6% |
| 393.00 | 0.31 | 0.22 | 0.29 | 0.01 | 37 | 52 | 47.1% |
| 394.00 | 0.44 | 0.24 | 0.38 | -0.49 | 23 | 7 | 48.3% |
| 395.00 | 0.32 | 0.23 | 0.39 | -0.03 | 404 | 538 | 47.4% |
| 396.00 | 0.28 | 0.28 | 0.43 | -0.13 | 8 | 115 | 47.2% |
| 397.00 | 0.34 | 0.14 | 0.40 | 0.00 | 34 | 228 | 45.3% |
| 398.00 | 0.41 | 0.14 | 0.46 | -0.02 | 39 | 38 | 45.4% |
| 399.00 | 0.38 | 0.34 | 0.49 | -0.07 | 78 | 72 | 44.8% |
| 400.00 | 0.45 | 0.36 | 0.45 | 0.04 | 544 | 790 | 42.8% |
| 401.00 | 0.53 | 0.27 | 0.53 | -0.02 | 3 | 45 | 43.1% |
| 402.00 | 0.52 | 0.35 | 0.54 | 0.05 | 55 | 189 | 42.1% |
| 403.00 | 0.46 | 0.43 | 0.56 | -0.02 | 20 | 32 | 41.2% |
| 404.00 | 0.58 | 0.29 | 0.65 | -0.01 | 20 | 86 | 41.4% |
| 405.00 | 0.58 | 0.52 | 0.68 | -0.06 | 246 | 360 | 40.6% |
| 406.00 | 0.66 | 0.42 | 0.71 | 0.01 | 129 | 132 | 39.7% |
| 407.00 | 0.84 | 0.59 | 0.76 | 0.04 | 109 | 92 | 39.1% |
| 408.00 | 0.74 | 0.65 | 0.82 | 0.14 | 25 | 262 | 38.5% |
| 409.00 | 0.82 | 0.64 | 0.94 | 0.12 | 85 | 101 | 38.6% |
| 410.00 | 0.82 | 0.69 | 0.97 | 0.04 | 402 | 1,308 | 37.5% |
| 411.00 | 0.95 | 0.86 | 0.95 | 0.15 | 208 | 88 | 35.9% |
| 412.00 | 0.95 | 0.86 | 1.05 | 0.00 | 112 | 113 | 35.6% |
| 413.00 | 1.13 | 0.89 | 1.22 | 0.05 | 51 | 82 | 35.8% |
| 414.00 | 1.23 | 1.03 | 1.44 | 0.26 | 70 | 239 | 36.4% |
| 415.00 | 1.19 | 1.20 | 1.35 | 0.08 | 1,023 | 795 | 34.0% |
| 416.00 | 1.57 | 1.15 | 1.58 | 0.42 | 123 | 55 | 34.4% |
| 417.00 | 1.54 | 1.29 | 1.82 | 0.25 | 302 | 28 | 34.7% |
| 418.00 | 1.75 | 1.54 | 1.96 | -0.02 | 918 | 75 | 34.0% |
| 419.00 | 1.87 | 1.73 | 2.06 | 0.49 | 205 | 609 | 33.0% |
| 420.00 | 2.12 | 2.02 | 2.23 | 0.49 | 638 | 632 | 32.4% |
| 421.00 | 2.55 | 2.04 | 2.38 | 0.80 | 268 | 225 | 31.6% |
| 422.00 | 2.42 | 2.35 | 2.77 | 0.31 | 259 | 51 | 32.2% |
| 423.00 | 2.75 | 2.54 | 3.05 | 0.41 | 125 | 32 | 32.0% |
| 424.00 | 3.05 | 2.83 | 3.05 | 0.75 | 818 | 119 | 29.9% |
| 425.00 | 3.32 | 3.15 | 3.45 | 1.01 | 1,830 | 576 | 30.1% |
| 426.00 | 3.52 | 3.35 | 3.80 | 1.19 | 146 | 327 | 29.9% |
| 427.00 | 4.03 | 3.40 | 4.20 | 1.53 | 336 | 226 | 29.7% |
| 430.00 | 5.15 | 5.05 | 5.50 | 1.65 | 451 | 175 | 29.0% |
| 431.00 | 5.77 | 5.50 | 6.00 | 1.77 | 27 | 34 | 28.8% |
| 432.00 | 6.84 | 5.30 | 6.60 | 3.05 | 68 | 115 | 28.9% |
| 434.00 | 7.42 | 7.15 | 7.90 | 2.98 | 27 | 46 | 29.3% |
| 435.00 | 8.65 | 7.70 | 8.40 | 3.70 | 109 | 715 | 28.4% |
| 436.00 | 9.48 | 8.40 | 9.15 | 3.36 | 33 | 32 | 28.8% |
| 438.00 | 10.99 | 9.80 | 10.60 | 4.34 | 16 | 357 | 28.8% |
| 440.00 | 11.77 | 11.35 | 12.20 | 4.59 | 72 | 64 | 29.2% |
| 442.00 | 15.55 | 13.00 | 13.95 | 5.40 | 42 | 13 | 30.3% |
| 443.00 | 16.35 | 13.85 | 14.95 | 7.45 | 5 | 9 | 31.8% |
| 444.00 | 17.34 | 14.75 | 15.80 | 8.36 | 7 | 16 | 31.9% |
| 445.00 | 18.08 | 15.50 | 17.00 | 6.68 | 8 | 61 | 35.1% |
| 448.00 | 25.95 | 18.15 | 19.95 | 11.64 | 1 | 4 | 38.7% |
| 449.00 | 21.00 | 19.15 | 20.90 | -4.89 | 2 | 11 | 39.6% |
| 450.00 | 14.15 | 19.90 | 22.00 | 0.00 | 7 | 15 | 41.9% |
| 451.00 | 15.47 | 20.85 | 23.00 | 0.00 | 1 | 18 | 43.2% |
| 453.00 | 23.99 | 22.70 | 25.05 | -8.05 | 4 | 6 | 46.3% |
| 455.00 | 26.35 | 24.75 | 27.05 | 8.50 | 49 | 29 | 48.9% |
| 460.00 | 21.99 | 29.60 | 31.90 | 0.00 | 2 | 4 | 53.4% |
Sign up free to access Options Chain Data
Explore GLD options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.