$GLD
stock+ Make pickLast price
$401.17
Today
▲ 0.71%
Open
$400.48
Day range
$398.14 – $403.15
Volume
9.4M
52-wk range
$341.84 – $509.70
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 2 | · | 126.15 | 127.00 | 275 | 0.00 | 0.05 | · | · |
| 2 | · | 121.25 | 122.00 | 280 | 0.00 | 0.09 | · | · |
| · | · | 116.25 | 117.00 | 285 | 0.00 | 0.09 | · | · |
| · | · | 111.25 | 112.00 | 290 | 0.00 | 0.09 | · | · |
| · | · | 106.25 | 107.00 | 295 | 0.00 | 0.09 | · | · |
| 2 | · | 101.20 | 102.00 | 300 | 0.00 | 0.09 | · | · |
| 2 | · | 96.25 | 97.00 | 305 | 0.00 | 0.09 | · | · |
| 4 | 1 | 91.15 | 92.00 | 310 | 0.00 | 0.09 | 1 | · |
| 4 | · | 86.20 | 87.00 | 315 | 0.00 | 0.09 | 10 | · |
| 3 | 1 | 81.20 | 82.00 | 320 | 0.00 | 0.03 | 5 | · |
| 2 | 2 | 76.15 | 77.00 | 325 | 0.00 | 0.14 | 3 | · |
| 4 | 2 | 71.25 | 72.00 | 330 | 0.00 | 0.04 | · | · |
| 4 | 1 | 66.20 | 67.00 | 335 | 0.00 | 0.15 | 2 | · |
| 2 | · | 61.15 | 62.00 | 340 | 0.00 | 0.16 | 4 | · |
| 2 | 1 | 56.20 | 57.00 | 345 | 0.00 | 0.03 | 7 | · |
| 7 | 1 | 51.10 | 52.05 | 350 | 0.00 | 0.17 | 21 | · |
| · | · | 46.20 | 47.05 | 355 | 0.00 | 0.18 | 1 | · |
| · | · | 41.20 | 42.05 | 360 | 0.00 | 0.20 | 26 | · |
| · | · | 36.20 | 37.05 | 365 | 0.00 | 0.09 | 59 | · |
| 10 | 51 | 31.25 | 32.05 | 370 | 0.00 | 0.05 | 35 | · |
| 17 | · | 27.20 | 28.05 | 374 | 0.00 | 0.04 | · | 5 |
| 20 | 6 | 26.20 | 27.05 | 375 | 0.00 | 0.01 | 2,734 | 25 |
| 4 | 1 | 25.20 | 26.05 | 376 | 0.00 | 0.01 | 18 | 15 |
| 4 | 1 | 24.25 | 25.05 | 377 | 0.00 | 0.01 | 11 | 5 |
| 4 | 1 | 23.15 | 24.05 | 378 | 0.00 | 0.01 | 18 | 82 |
| 6 | 2 | 22.25 | 23.05 | 379 | 0.00 | 0.01 | 8 | 8 |
| 4 | 1 | 21.25 | 22.05 | 380 | 0.01 | 0.02 | 214 | 365 |
| 6 | 3 | 20.25 | 21.05 | 381 | 0.01 | 0.05 | 25 | 15 |
| 10 | 6 | 19.40 | 20.05 | 382 | 0.01 | 0.05 | 175 | 7 |
| 8 | 3 | 18.40 | 19.05 | 383 | 0.01 | 0.05 | 39 | 130 |
| 6 | · | 17.40 | 18.05 | 384 | 0.01 | 0.05 | 88 | 43 |
| 11 | 7 | 16.40 | 17.05 | 385 | 0.03 | 0.06 | 127 | 137 |
| 6 | 2 | 15.40 | 16.05 | 386 | 0.02 | 0.06 | 42 | 335 |
| 3 | 14 | 14.45 | 15.10 | 387 | 0.03 | 0.07 | 75 | 80 |
| 2 | 1 | 13.40 | 14.10 | 388 | 0.04 | 0.08 | 60 | 79 |
| 2 | 5 | 12.45 | 13.10 | 389 | 0.05 | 0.08 | 38 | 47 |
| 42 | 42 | 11.45 | 12.10 | 390 | 0.06 | 0.09 | 213 | 346 |
| 38 | 43 | 10.45 | 11.15 | 391 | 0.09 | 0.11 | 451 | 128 |
| 6 | 40 | 9.50 | 10.15 | 392 | 0.09 | 0.15 | 96 | 148 |
| 57 | 297 | 8.55 | 9.20 | 393 | 0.14 | 0.22 | 88 | 214 |
| 5 | 75 | 7.65 | 8.20 | 394 | 0.16 | 0.28 | 231 | 384 |
| 63 | 66 | 6.70 | 7.20 | 395 | 0.25 | 0.30 | 161 | 4,537 |
| 50 | 119 | 5.90 | 6.25 | 396 | 0.35 | 0.40 | 717 | 640 |
| 80 | 85 | 5.05 | 5.40 | 397 | 0.47 | 0.54 | 257 | 791 |
| 67 | 105 | 4.20 | 4.55 | 398 | 0.65 | 0.74 | 167 | 685 |
| 217 | 70 | 3.50 | 3.80 | 399 | 0.88 | 0.96 | 132 | 657 |
| 3,387 | 396 | 2.86 | 3.00 | 400 | 1.19 | 1.23 | 485 | 823 |
| 860 | 165 | 2.27 | 2.44 | 401 | 1.59 | 1.74 | 61 | 1,853 |
| 1,081 | 73 | 1.85 | 1.92 | 402 | 2.06 | 2.25 | 99 | 1,106 |
| 2,137 | 100 | 1.35 | 1.49 | 403 | 2.55 | 2.83 | 39 | 186 |
| 661 | 90 | 1.02 | 1.14 | 404 | 3.20 | 3.50 | 48 | 38 |
| 1,242 | 310 | 0.76 | 0.85 | 405 | 3.95 | 4.30 | 47 | 412 |
| 2,179 | 128 | 0.56 | 0.64 | 406 | 4.65 | 5.15 | 8 | 18 |
| 591 | 72 | 0.44 | 0.49 | 407 | 5.55 | 5.90 | 11 | 17 |
| 728 | 90 | 0.31 | 0.36 | 408 | 6.45 | 6.80 | 50 | 8 |
| 265 | 82 | 0.22 | 0.29 | 409 | 7.25 | 7.90 | 10 | 1 |
| 1,673 | 718 | 0.17 | 0.21 | 410 | 8.20 | 8.75 | 16 | 13 |
| 181 | 76 | 0.09 | 0.17 | 411 | 9.15 | 9.85 | 12 | 2 |
| 101 | 96 | 0.08 | 0.15 | 412 | 10.10 | 10.90 | 2 | 6 |
| 124 | 184 | 0.07 | 0.12 | 413 | 11.05 | 12.30 | 2 | · |
| 109 | 96 | 0.04 | 0.11 | 414 | 12.05 | 12.95 | 4 | · |
| 96 | 865 | 0.04 | 0.10 | 415 | 13.05 | 13.85 | 1 | 2 |
| 19 | 67 | 0.02 | 0.11 | 416 | 14.05 | 14.80 | 3 | 4 |
| 18 | 43 | 0.02 | 0.09 | 417 | 15.00 | 15.85 | · | 2 |
| 28 | 221 | 0.01 | 0.08 | 418 | 16.00 | 16.85 | · | 2 |
| 12 | 68 | 0.01 | 0.07 | 419 | 17.00 | 17.80 | · | 6 |
| 281 | 1,462 | 0.01 | 0.06 | 420 | 18.00 | 18.75 | · | 6 |
| 4 | 10 | 0.01 | 0.04 | 421 | 19.00 | 19.80 | · | 2 |
| 4 | 33 | 0.01 | 0.06 | 422 | 20.00 | 20.90 | · | 2 |
| 5 | 104 | 0.01 | 0.05 | 423 | 21.00 | 21.90 | · | 4 |
| 17 | 1 | 0.01 | 0.04 | 424 | 22.00 | 22.80 | · | 3 |
| 451 | 744 | 0.01 | 0.03 | 425 | 23.00 | 23.80 | · | 1 |
| 16 | 19 | 0.01 | 0.04 | 426 | 24.00 | 25.85 | · | · |
| 37 | 82 | 0.00 | 0.04 | 427 | 24.90 | 26.90 | · | · |
| 4 | 168 | 0.00 | 0.04 | 428 | 25.00 | 27.95 | · | · |
| 4 | 5 | 0.00 | 0.04 | 429 | 26.00 | 28.95 | · | · |
| 23 | 240 | 0.00 | 0.06 | 430 | 28.00 | 28.90 | · | · |
| 104 | 4 | 0.00 | 0.03 | 431 | 28.45 | 30.25 | · | · |
| 1 | 7 | 0.00 | 0.04 | 432 | 30.00 | 31.15 | · | 2 |
| · | 5 | 0.00 | 0.04 | 433 | 31.00 | 31.95 | · | 2 |
| · | 4 | 0.00 | 0.04 | 434 | 31.60 | 32.90 | · | 2 |
| 3 | 13 | 0.00 | 0.03 | 435 | 33.00 | 33.80 | · | · |
| · | 3 | 0.00 | 0.25 | 436 | 34.00 | 34.90 | · | 2 |
| · | 2 | 0.00 | 0.24 | 437 | 35.00 | 35.85 | · | 2 |
| · | 3 | 0.00 | 0.24 | 438 | 36.00 | 36.95 | · | 6 |
| · | 6 | 0.00 | 0.24 | 439 | 37.00 | 37.85 | · | 6 |
| · | 10 | 0.00 | 0.01 | 440 | 38.00 | 38.85 | · | 4 |
| · | 2 | 0.00 | 0.01 | 441 | 39.00 | 39.90 | · | 4 |
| · | 2 | 0.00 | 0.01 | 442 | 40.00 | 40.80 | · | 4 |
| · | 1 | 0.00 | 0.01 | 443 | 41.00 | 41.90 | · | 6 |
| · | 10 | 0.00 | 0.09 | 445 | 43.00 | 43.85 | · | 6 |
| · | 7 | 0.00 | 0.04 | 450 | 48.00 | 48.80 | · | 2 |
| · | 4 | 0.00 | 0.21 | 455 | 53.00 | 53.80 | · | 6 |
| · | 1 | 0.00 | 0.03 | 460 | 58.00 | 58.85 | · | 4 |
| · | 2 | 0.00 | 0.20 | 465 | 63.00 | 63.80 | · | · |
| · | · | 0.00 | 0.20 | 470 | 68.00 | 68.75 | · | · |
| · | · | 0.00 | 0.19 | 475 | 73.00 | 73.85 | · | · |
| · | · | 0.00 | 0.04 | 480 | 78.00 | 78.85 | · | · |
| · | 1 | 0.00 | 0.18 | 485 | 83.00 | 83.75 | · | · |
| · | · | 0.00 | 0.03 | 490 | 88.00 | 88.85 | · | · |
| · | 1 | 0.00 | 0.03 | 495 | 93.00 | 93.70 | · | 2 |
| · | 2 | 0.00 | 0.08 | 500 | 98.00 | 98.85 | · | 2 |
| · | · | 0.00 | 0.17 | 505 | 103.00 | 103.80 | · | · |
| · | · | 0.00 | 0.16 | 510 | 108.00 | 108.80 | · | · |
| · | · | 0.00 | 0.16 | 515 | 113.00 | 113.75 | · | · |
| · | · | 0.00 | 0.16 | 520 | 118.00 | 118.80 | · | · |
| · | · | 0.00 | 0.15 | 525 | 123.00 | 123.85 | · | · |
| · | · | 0.00 | 0.15 | 530 | 128.00 | 128.80 | · | · |
| · | · | 0.00 | 0.15 | 535 | 133.00 | 133.80 | · | · |
| · | · | 0.00 | 0.15 | 540 | 138.00 | 138.80 | · | · |
| · | · | 0.00 | 0.14 | 545 | 143.00 | 143.80 | · | · |
| · | · | 0.00 | 0.14 | 550 | 148.00 | 148.80 | · | · |
| · | · | 0.00 | 0.08 | 555 | 153.00 | 153.80 | · | · |
| · | · | 0.00 | 0.14 | 560 | 158.00 | 158.80 | · | · |
| · | · | 0.00 | 0.13 | 565 | 163.00 | 163.85 | · | · |
| · | · | 0.00 | 0.13 | 570 | 168.00 | 168.80 | · | 4 |
| · | · | 0.00 | 0.13 | 575 | 173.00 | 173.75 | · | 4 |
| · | · | 0.00 | 0.13 | 580 | 178.00 | 178.85 | · | 2 |
| · | · | 0.00 | 0.13 | 585 | 183.00 | 183.85 | · | 2 |
| · | · | 0.00 | 0.12 | 590 | 188.00 | 188.80 | · | 2 |
| · | · | 0.00 | 0.12 | 595 | 193.00 | 193.80 | · | · |
| · | · | 0.00 | 0.12 | 600 | 198.00 | 198.75 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-20 05:07:09 UTC