Detailed GLD options chain for 2026-02-06 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for GLD.
This page focuses on a single options expiration date for GLD – 2026-02-06 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for GLD into 2026-02-06.
This GLD 2026-02-06 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on GLD expiring on 2026-02-06. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| GLD 260206C00470000 | 470.00 | 0.05 | 0.04 | 0.05 | 1566 | 38792 | 29.49% | |
| GLD 260206C00460000 | 460.00 | 0.3 | 0.27 | 0.35 | 7189 | 37714 | 19.07% | |
| GLD 260206C00525000 | 525.00 | 0.01 | 0 | 0.01 | 4 | 30339 | 87.50% | |
| GLD 260206C00495000 | 495.00 | 0.02 | 0.01 | 0.04 | 213 | 14311 | 62.50% | |
| GLD 260206C00485000 | 485.00 | 0.04 | 0.01 | 0.04 | 281 | 10270 | 51.56% | |
| GLD 260206C00475000 | 475.00 | 0.05 | 0.02 | 0.07 | 738 | 5297 | 39.45% | |
| GLD 260206C00500000 | 500.00 | 0.01 | 0 | 0.01 | 201 | 5258 | 59.38% | |
| GLD 260206C00486000 | 486.00 | 0.03 | 0.01 | 0.02 | 12 | 5096 | 48.83% | |
| GLD 260206C00487000 | 487.00 | 0.03 | 0.01 | 0.05 | 7 | 4817 | 52.34% | |
| GLD 260206C00423000 | 423.00 | 31.85 | 31.95 | 33.3 | 12 | 4355 | 84.47% | YES |
| GLD 260206C00450000 | 450.00 | 5.5 | 5.3 | 5.95 | 1604 | 4186 | 26.56% | YES |
| GLD 260206C00465000 | 465.00 | 0.07 | 0.05 | 0.1 | 925 | 3796 | 23.63% | |
| GLD 260206C00535000 | 535.00 | 0.01 | 0 | 0.01 | 121 | 3758 | 96.88% | |
| GLD 260206C00440000 | 440.00 | 15.34 | 14.95 | 15.85 | 420 | 3589 | 52.00% | YES |
| GLD 260206C00468000 | 468.00 | 0.05 | 0.03 | 0.08 | 154 | 3433 | 28.13% | |
| GLD 260206C00490000 | 490.00 | 0.02 | 0.01 | 0.03 | 101 | 3094 | 53.91% | |
| GLD 260206C00484000 | 484.00 | 0.06 | 0.01 | 0.05 | 5 | 2868 | 51.56% | |
| GLD 260206C00483000 | 483.00 | 0.06 | 0.03 | 0.06 | 10 | 2546 | 51.17% | |
| GLD 260206C00480000 | 480.00 | 0.05 | 0.01 | 0.04 | 837 | 2545 | 44.14% | |
| GLD 260206C00454000 | 454.00 | 2.5 | 2.32 | 2.77 | 2187 | 2315 | 22.07% | YES |
| GLD 260206C00455000 | 455.00 | 1.85 | 1.68 | 2.07 | 3201 | 2257 | 20.52% | YES |
| GLD 260206C00510000 | 510.00 | 0.01 | 0 | 0.03 | 27 | 2230 | 77.34% | |
| GLD 260206C00505000 | 505.00 | 0.04 | 0 | 0.05 | 205 | 2221 | 75.00% | |
| GLD 260206C00452000 | 452.00 | 3.29 | 3.6 | 4.2 | 381 | 2040 | 23.41% | YES |
| GLD 260206C00466000 | 466.00 | 0.08 | 0.06 | 0.11 | 78 | 1820 | 25.98% | |
| GLD 260206C00491000 | 491.00 | 0.01 | 0 | 0.05 | 23 | 1788 | 57.03% | |
| GLD 260206C00492000 | 492.00 | 0.04 | 0.01 | 0.05 | 42 | 1782 | 59.38% | |
| GLD 260206C00435000 | 435.00 | 20.03 | 19.85 | 20.8 | 117 | 1763 | 63.04% | YES |
| GLD 260206C00445000 | 445.00 | 10.55 | 10.3 | 11 | 355 | 1709 | 41.87% | YES |
| GLD 260206C00507000 | 507.00 | 0.03 | 0 | 0.03 | 11 | 1706 | 74.22% | |
| GLD 260206C00530000 | 530.00 | 0.01 | 0 | 0.01 | 161 | 1658 | 90.63% | |
| GLD 260206C00580000 | 580.00 | 0.02 | 0 | 0.01 | 50 | 1517 | 140.63% | |
| GLD 260206C00600000 | 600.00 | 0.01 | 0 | 0.01 | 53 | 1506 | 156.25% | |
| GLD 260206C00508000 | 508.00 | 0.06 | 0 | 0.04 | 14 | 1451 | 77.34% | |
| GLD 260206C00444000 | 444.00 | 10.7 | 10.7 | 11.9 | 78 | 1392 | 42.68% | YES |
| GLD 260206C00415000 | 415.00 | 39.92 | 39.45 | 40.85 | 4 | 1254 | 111.72% | YES |
| GLD 260206C00458000 | 458.00 | 0.7 | 0.53 | 0.73 | 821 | 1233 | 18.68% | |
| GLD 260206C00467000 | 467.00 | 0.05 | 0.03 | 0.11 | 119 | 1135 | 27.93% | |
| GLD 260206C00650000 | 650.00 | 0.01 | 0 | 0.01 | 6 | 1135 | 200.00% | |
| GLD 260206C00489000 | 489.00 | 0.09 | 0.01 | 0.06 | 27 | 1124 | 56.25% | |
| GLD 260206C00430000 | 430.00 | 24.07 | 25.15 | 25.95 | 116 | 1088 | 66.02% | YES |
| GLD 260206C00555000 | 555.00 | 0.02 | 0 | 0.01 | 72 | 1043 | 115.63% | |
| GLD 260206C00515000 | 515.00 | 0.06 | 0 | 0.01 | 101 | 1035 | 75.00% | |
| GLD 260206C00396000 | 396.00 | 47.67 | 57.5 | 60.85 | 2 | 967 | 192.19% | YES |
| GLD 260206C00425000 | 425.00 | 28.14 | 29.65 | 30.9 | 18 | 962 | 55.86% | YES |
| GLD 260206C00520000 | 520.00 | 0.01 | 0 | 0.01 | 23 | 956 | 81.25% | |
| GLD 260206C00497000 | 497.00 | 0.01 | 0 | 0.03 | 17 | 929 | 61.72% | |
| GLD 260206C00424000 | 424.00 | 31 | 30.9 | 32.1 | 2 | 897 | 76.37% | YES |
| GLD 260206C00418000 | 418.00 | 33.48 | 36.55 | 38.05 | 1 | 893 | 71.68% | YES |
| GLD 260206C00575000 | 575.00 | 0.03 | 0 | 0.01 | 6 | 848 | 137.50% | |
| GLD 260206C00472000 | 472.00 | 0.04 | 0 | 0.11 | 24 | 781 | 37.11% | |
| GLD 260206C00499000 | 499.00 | 0.03 | 0 | 0.01 | 10 | 760 | 57.81% | |
| GLD 260206C00461000 | 461.00 | 0.2 | 0.16 | 0.25 | 461 | 750 | 19.63% | |
| GLD 260206C00407000 | 407.00 | 58.87 | 46.75 | 49.3 | 1 | 730 | 146.78% | YES |
| GLD 260206C00560000 | 560.00 | 0.01 | 0 | 0.05 | 1 | 717 | 139.84% | |
| GLD 260206C00409000 | 409.00 | 45.8 | 44.55 | 47.35 | 1 | 715 | 143.26% | YES |
| GLD 260206C00457000 | 457.00 | 1 | 0.82 | 1.11 | 1469 | 712 | 19.53% | |
| GLD 260206C00503000 | 503.00 | 0.01 | 0 | 0.05 | 46 | 703 | 72.66% | |
| GLD 260206C00453000 | 453.00 | 3.25 | 3 | 3.5 | 818 | 684 | 23.24% | YES |
| GLD 260206C00447000 | 447.00 | 8.65 | 7.95 | 9 | 236 | 656 | 36.23% | YES |
| GLD 260206C00550000 | 550.00 | 0.01 | 0 | 0.01 | 11 | 649 | 112.50% | |
| GLD 260206C00565000 | 565.00 | 0.01 | 0 | 0.03 | 127 | 616 | 139.06% | |
| GLD 260206C00449000 | 449.00 | 6.83 | 6.3 | 7.2 | 241 | 611 | 33.35% | YES |
| GLD 260206C00441000 | 441.00 | 14.14 | 14.15 | 15.2 | 89 | 580 | 56.67% | YES |
| GLD 260206C00403000 | 403.00 | 51.95 | 50.55 | 53.85 | 1 | 569 | 173.44% | YES |
| GLD 260206C00412000 | 412.00 | 42.71 | 42.65 | 44.55 | 7 | 562 | 107.13% | YES |
| GLD 260206C00428000 | 428.00 | 26.85 | 26.35 | 28 | 10 | 546 | 85.64% | YES |
| GLD 260206C00540000 | 540.00 | 0.01 | 0 | 0.01 | 30 | 524 | 103.13% | |
| GLD 260206C00498000 | 498.00 | 0.01 | 0 | 0.04 | 4 | 505 | 64.84% | |
| GLD 260206C00451000 | 451.00 | 3.67 | 4.3 | 5.25 | 221 | 473 | 27.52% | YES |
| GLD 260206C00635000 | 635.00 | 0.01 | 0 | 0.01 | 58 | 463 | 187.50% | |
| GLD 260206C00630000 | 630.00 | 0.01 | 0 | 0.01 | 3 | 442 | 184.38% | |
| GLD 260206C00448000 | 448.00 | 7.67 | 7 | 8.05 | 265 | 435 | 34.13% | YES |
| GLD 260206C00429000 | 429.00 | 26.73 | 24.75 | 27.85 | 4 | 421 | 52.34% | YES |
| GLD 260206C00471000 | 471.00 | 0.08 | 0.03 | 0.14 | 24 | 420 | 36.91% | |
| GLD 260206C00416000 | 416.00 | 38.7 | 38.55 | 40 | 127 | 403 | 70.70% | YES |
| GLD 260206C00463000 | 463.00 | 0.12 | 0.08 | 0.16 | 233 | 399 | 21.78% | |
| GLD 260206C00506000 | 506.00 | 0.14 | 0 | 0.01 | 3 | 396 | 65.63% | |
| GLD 260206C00464000 | 464.00 | 0.11 | 0.07 | 0.1 | 314 | 394 | 21.68% | |
| GLD 260206C00446000 | 446.00 | 9.05 | 9.2 | 9.65 | 189 | 393 | 32.28% | YES |
| GLD 260206C00401000 | 401.00 | 53 | 52.55 | 55.85 | 1 | 375 | 178.81% | YES |
| GLD 260206C00545000 | 545.00 | 0.01 | 0 | 0.01 | 4 | 369 | 106.25% | |
| GLD 260206C00570000 | 570.00 | 0.03 | 0 | 0.01 | 1 | 355 | 131.25% | |
| GLD 260206C00420000 | 420.00 | 34.3 | 35.05 | 35.9 | 11 | 335 | 83.20% | YES |
| GLD 260206C00456000 | 456.00 | 1.45 | 1.27 | 1.57 | 1322 | 327 | 20.26% | |
| GLD 260206C00509000 | 509.00 | 0.01 | 0 | 0.01 | 2 | 305 | 68.75% | |
| GLD 260206C00479000 | 479.00 | 0.05 | 0 | 0.14 | 9 | 297 | 51.27% | |
| GLD 260206C00443000 | 443.00 | 11.6 | 11.65 | 12.9 | 68 | 294 | 45.36% | YES |
| GLD 260206C00427000 | 427.00 | 28 | 27.85 | 29 | 5 | 289 | 66.02% | YES |
| GLD 260206C00442000 | 442.00 | 12.55 | 12.85 | 13.9 | 91 | 278 | 47.95% | YES |
| GLD 260206C00476000 | 476.00 | 0.04 | 0.01 | 0.05 | 14 | 278 | 39.06% | |
| GLD 260206C00462000 | 462.00 | 0.2 | 0.11 | 0.18 | 404 | 277 | 20.22% | |
| GLD 260206C00488000 | 488.00 | 0.03 | 0.01 | 0.05 | 10 | 276 | 53.91% | |
| GLD 260206C00438000 | 438.00 | 16.88 | 17.15 | 18.05 | 8 | 271 | 50.10% | YES |
| GLD 260206C00436000 | 436.00 | 18.94 | 18.75 | 19.9 | 16 | 269 | 63.23% | YES |
| GLD 260206C00477000 | 477.00 | 0.04 | 0.01 | 0.1 | 19 | 267 | 45.12% | |
| GLD 260206C00482000 | 482.00 | 0.01 | 0 | 0.05 | 4 | 261 | 48.44% | |
| GLD 260206C00439000 | 439.00 | 15.2 | 15.55 | 16.85 | 13 | 260 | 54.49% | YES |
| GLD 260206C00459000 | 459.00 | 0.46 | 0.38 | 0.51 | 526 | 246 | 18.85% | |
| GLD 260206C00400000 | 400.00 | 54.41 | 54.95 | 56.15 | 25 | 245 | 129.69% | YES |
| GLD 260206C00502000 | 502.00 | 0.06 | 0 | 0.01 | 11 | 240 | 60.94% | |
| GLD 260206C00493000 | 493.00 | 0.01 | 0.01 | 0.06 | 10 | 227 | 62.11% | |
| GLD 260206C00437000 | 437.00 | 18.59 | 18.05 | 19.1 | 24 | 227 | 51.51% | YES |
| GLD 260206C00432000 | 432.00 | 21.9 | 22.45 | 23.95 | 7 | 216 | 74.41% | YES |
| GLD 260206C00434000 | 434.00 | 20.5 | 20.75 | 21.85 | 15 | 216 | 66.85% | YES |
| GLD 260206C00478000 | 478.00 | 0.01 | 0 | 0.05 | 15 | 209 | 42.38% | |
| GLD 260206C00395000 | 395.00 | 47.1 | 58.5 | 61.85 | 9 | 208 | 194.87% | YES |
| GLD 260206C00595000 | 595.00 | 0.01 | 0 | 0.01 | 2 | 193 | 156.25% | |
| GLD 260206C00473000 | 473.00 | 0.07 | 0.01 | 0.04 | 50 | 180 | 33.20% | |
| GLD 260206C00615000 | 615.00 | 0.01 | 0 | 0.05 | 1 | 178 | 195.31% | |
| GLD 260206C00469000 | 469.00 | 0.01 | 0.01 | 0.1 | 71 | 173 | 31.15% | |
| GLD 260206C00494000 | 494.00 | 0.03 | 0 | 0.05 | 8 | 171 | 60.94% | |
| GLD 260206C00640000 | 640.00 | 0.02 | 0 | 0.01 | 22 | 166 | 193.75% | |
| GLD 260206C00433000 | 433.00 | 21 | 21.75 | 23 | 10 | 166 | 50.98% | YES |
| GLD 260206C00496000 | 496.00 | 0.01 | 0 | 0.05 | 8 | 161 | 63.67% | |
| GLD 260206C00410000 | 410.00 | 45.22 | 44.75 | 45.85 | 43 | 160 | 85.94% | YES |
| GLD 260206C00605000 | 605.00 | 0.01 | 0 | 0.01 | 3 | 159 | 162.50% | |
| GLD 260206C00501000 | 501.00 | 0.01 | 0 | 0.05 | 8 | 155 | 70.31% | |
| GLD 260206C00590000 | 590.00 | 0.04 | 0 | 0.05 | 9 | 155 | 170.31% | |
| GLD 260206C00625000 | 625.00 | 0.01 | 0 | 0.01 | 83 | 153 | 181.25% | |
| GLD 260206C00645000 | 645.00 | 0.02 | 0 | 0.01 | 7 | 151 | 193.75% | |
| GLD 260206C00474000 | 474.00 | 0.02 | 0 | 0.14 | 15 | 148 | 42.38% | |
| GLD 260206C00405000 | 405.00 | 48.95 | 48.55 | 51.85 | 1 | 148 | 168.07% | YES |
| GLD 260206C00512000 | 512.00 | 0.09 | 0 | 0.1 | 9 | 137 | 90.63% | |
| GLD 260206C00610000 | 610.00 | 0.01 | 0 | 0.02 | 13 | 136 | 175.00% | |
| GLD 260206C00504000 | 504.00 | 0.05 | 0 | 0.05 | 11 | 122 | 74.22% | |
| GLD 260206C00431000 | 431.00 | 23.71 | 23.45 | 24.95 | 5 | 119 | 76.90% | YES |
| GLD 260206C00585000 | 585.00 | 0.01 | 0 | 0.71 | 20 | 117 | 224.41% | |
| GLD 260206C00414000 | 414.00 | 40 | 39.55 | 42.4 | 2 | 104 | 132.03% | YES |
| GLD 260206C00426000 | 426.00 | 27.85 | 27.75 | 30.85 | 1 | 98 | 57.62% | YES |
| GLD 260206C00417000 | 417.00 | 36.69 | 36.55 | 39.85 | 30 | 93 | 135.72% | YES |
| GLD 260206C00406000 | 406.00 | 41.42 | 47.55 | 50.85 | 1 | 91 | 165.38% | YES |
| GLD 260206C00481000 | 481.00 | 0.01 | 0 | 0.09 | 9 | 82 | 50.98% | |
| GLD 260206C00408000 | 408.00 | 46.24 | 46.55 | 47.95 | 5 | 74 | 75.78% | YES |
| GLD 260206C00422000 | 422.00 | 32.96 | 32.7 | 33.95 | 1 | 72 | 67.58% | YES |
| GLD 260206C00513000 | 513.00 | 0.01 | 0 | 0.01 | 1 | 69 | 73.44% | |
| GLD 260206C00413000 | 413.00 | 29.5 | 40.55 | 43.85 | 14 | 62 | 146.53% | YES |
| GLD 260206C00620000 | 620.00 | 0.01 | 0 | 0.01 | 1 | 62 | 175.00% | |
| GLD 260206C00421000 | 421.00 | 33.58 | 33.9 | 35.1 | 13 | 56 | 82.62% | YES |
| GLD 260206C00398000 | 398.00 | 56.38 | 56.9 | 58.35 | 24 | 55 | 138.87% | YES |
| GLD 260206C00350000 | 350.00 | 104.51 | 104.45 | 105.95 | 2 | 54 | 271.68% | YES |
| GLD 260206C00404000 | 404.00 | 49.9 | 50.55 | 52.05 | 6 | 52 | 96.48% | YES |
| GLD 260206C00385000 | 385.00 | 68.9 | 69.45 | 70.95 | 16 | 48 | 186.43% | YES |
| GLD 260206C00411000 | 411.00 | 43.56 | 43.55 | 45 | 1 | 43 | 79.30% | YES |
| GLD 260206C00402000 | 402.00 | 46.6 | 51.55 | 54.85 | 2 | 42 | 176.12% | YES |
| GLD 260206C00394000 | 394.00 | 48.1 | 59.65 | 62.15 | 6 | 37 | 173.58% | YES |
| GLD 260206C00393000 | 393.00 | 61.95 | 61.7 | 63.05 | 1 | 35 | 127.93% | YES |
| GLD 260206C00397000 | 397.00 | 48.35 | 56.5 | 59.85 | 1 | 32 | 189.50% | YES |
| GLD 260206C00300000 | 300.00 | 154.84 | 154.45 | 155.95 | 3 | 32 | 404.30% | YES |
| GLD 260206C00381000 | 381.00 | 41.25 | 72.5 | 75.85 | 22 | 31 | 232.52% | YES |
| GLD 260206C00384000 | 384.00 | 69.85 | 70.85 | 72.05 | 15 | 29 | 154.30% | YES |
| GLD 260206C00325000 | 325.00 | 129.38 | 129.6 | 131 | 2 | 27 | 244.53% | YES |
| GLD 260206C00335000 | 335.00 | 119.33 | 118.55 | 121.85 | 1 | 27 | 360.84% | YES |
| GLD 260206C00382000 | 382.00 | 72.37 | 72.6 | 74.05 | 3 | 26 | 141.02% | YES |
| GLD 260206C00419000 | 419.00 | 35.59 | 34.55 | 37.85 | 6 | 26 | 130.27% | YES |
| GLD 260206C00514000 | 514.00 | 0.1 | 0 | 0.01 | 11 | 24 | 75.00% | |
| GLD 260206C00380000 | 380.00 | 74.84 | 74.65 | 75.85 | 2 | 24 | 120.31% | YES |
| GLD 260206C00511000 | 511.00 | 0.01 | 0 | 0.04 | 10 | 23 | 81.25% | |
| GLD 260206C00392000 | 392.00 | 62.86 | 62.6 | 64 | 2 | 23 | 117.58% | YES |
| GLD 260206C00320000 | 320.00 | 134.23 | 134.6 | 135.95 | 1 | 23 | 242.19% | YES |
| GLD 260206C00383000 | 383.00 | 71.47 | 71.7 | 73.05 | 3 | 22 | 147.27% | YES |
| GLD 260206C00390000 | 390.00 | 64.45 | 64.6 | 65.9 | 5 | 22 | 103.91% | YES |
| GLD 260206C00388000 | 388.00 | 66.28 | 66.7 | 68.05 | 1 | 21 | 137.50% | YES |
| GLD 260206C00250000 | 250.00 | 204.76 | 203.75 | 207.25 | 106 | 20 | 485.94% | YES |
| GLD 260206C00399000 | 399.00 | 55.48 | 55.6 | 57.1 | 3 | 15 | 113.28% | YES |
| GLD 260206C00387000 | 387.00 | 56.07 | 66.55 | 69.85 | 1 | 14 | 216.36% | YES |
| GLD 260206C00370000 | 370.00 | 84.81 | 83.55 | 86.85 | 2 | 14 | 262.40% | YES |
| GLD 260206C00365000 | 365.00 | 78.56 | 88.55 | 91.85 | 2 | 12 | 276.17% | YES |
| GLD 260206C00391000 | 391.00 | 63.48 | 63.9 | 65.1 | 3 | 11 | 144.73% | YES |
| GLD 260206C00345000 | 345.00 | 111.67 | 108.55 | 111.85 | 1 | 10 | 332.08% | YES |
| GLD 260206C00375000 | 375.00 | 71.02 | 78.5 | 81.85 | 4 | 9 | 248.83% | YES |
| GLD 260206C00389000 | 389.00 | 65.38 | 65.55 | 67 | 2 | 8 | 116.41% | YES |
| GLD 260206C00330000 | 330.00 | 113.45 | 123.75 | 126.85 | 0 | 5 | 234.38% | YES |
| GLD 260206C00360000 | 360.00 | 94.84 | 93.55 | 96.85 | 2 | 5 | 289.94% | YES |
| GLD 260206C00386000 | 386.00 | 56.96 | 67.5 | 70.85 | 1 | 4 | 219.04% | YES |
| GLD 260206C00290000 | 290.00 | 151.95 | 163.75 | 167.25 | 4 | 3 | 375.39% | YES |
| GLD 260206C00295000 | 295.00 | 159.7 | 159.6 | 160.95 | 2 | 3 | 293.75% | YES |
| GLD 260206C00260000 | 260.00 | 192.62 | 193.75 | 197.25 | 12 | 2 | 457.03% | YES |
| GLD 260206C00340000 | 340.00 | 114.47 | 113.55 | 116.85 | 1 | 2 | 346.39% | YES |
| GLD 260206C00255000 | 255.00 | 171.43 | 198.75 | 202.5 | 1 | 2 | 495.70% | YES |
| GLD 260206C00305000 | 305.00 | 144.44 | 148.75 | 152.25 | 11 | 2 | 337.50% | YES |
| GLD 260206C00310000 | 310.00 | 144.32 | 143.55 | 146.85 | 1 | 2 | 435.55% | YES |
| GLD 260206C00285000 | 285.00 | 188.35 | 168.75 | 172.25 | 0 | 1 | 388.67% | YES |
| GLD 260206C00355000 | 355.00 | 99.65 | 99.45 | 100.95 | 2 | 1 | 259.18% | YES |
The table below lists all put options on GLD expiring on 2026-02-06. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| GLD 260206P00460000 | 460.00 | 5 | 4.65 | 5.25 | 207 | 20385 | 21.36% | YES |
| GLD 260206P00470000 | 470.00 | 16.75 | 14 | 15.25 | 116 | 18366 | 46.14% | YES |
| GLD 260206P00380000 | 380.00 | 0.01 | 0 | 0.01 | 133 | 6173 | 109.38% | |
| GLD 260206P00400000 | 400.00 | 0.01 | 0 | 0.01 | 199 | 5827 | 81.25% | |
| GLD 260206P00430000 | 430.00 | 0.02 | 0.01 | 0.02 | 1405 | 5519 | 43.75% | |
| GLD 260206P00435000 | 435.00 | 0.08 | 0.05 | 0.1 | 711 | 5208 | 44.53% | |
| GLD 260206P00420000 | 420.00 | 0.02 | 0.02 | 0.06 | 624 | 4632 | 64.06% | |
| GLD 260206P00450000 | 450.00 | 0.37 | 0.3 | 0.41 | 3074 | 4565 | 21.63% | |
| GLD 260206P00423000 | 423.00 | 0.04 | 0 | 0.1 | 12 | 4472 | 60.94% | |
| GLD 260206P00390000 | 390.00 | 0.01 | 0 | 0.01 | 44 | 4311 | 93.75% | |
| GLD 260206P00410000 | 410.00 | 0.01 | 0.01 | 0.02 | 222 | 3594 | 72.66% | |
| GLD 260206P00385000 | 385.00 | 0.01 | 0 | 0.02 | 38 | 3534 | 107.81% | |
| GLD 260206P00445000 | 445.00 | 0.14 | 0.12 | 0.2 | 1035 | 3402 | 28.96% | |
| GLD 260206P00415000 | 415.00 | 0.03 | 0.01 | 0.05 | 227 | 3065 | 70.31% | |
| GLD 260206P00440000 | 440.00 | 0.11 | 0.06 | 0.12 | 971 | 2638 | 36.13% | |
| GLD 260206P00455000 | 455.00 | 1.62 | 1.41 | 1.7 | 1074 | 2454 | 19.09% | |
| GLD 260206P00395000 | 395.00 | 0.05 | 0 | 0.02 | 21 | 2318 | 92.19% | |
| GLD 260206P00425000 | 425.00 | 0.05 | 0.02 | 0.06 | 646 | 1969 | 55.86% | |
| GLD 260206P00459000 | 459.00 | 4.7 | 3.55 | 4.35 | 281 | 1835 | 19.95% | YES |
| GLD 260206P00433000 | 433.00 | 0.01 | 0.02 | 0.08 | 93 | 1815 | 46.68% | |
| GLD 260206P00405000 | 405.00 | 0.01 | 0 | 0.01 | 63 | 1783 | 71.88% | |
| GLD 260206P00408000 | 408.00 | 0.01 | 0 | 0.01 | 13 | 1770 | 68.75% | |
| GLD 260206P00454000 | 454.00 | 1.09 | 1.1 | 1.33 | 712 | 1728 | 19.85% | |
| GLD 260206P00464000 | 464.00 | 10.17 | 8.15 | 9.5 | 44 | 1529 | 36.52% | YES |
| GLD 260206P00360000 | 360.00 | 0.01 | 0 | 0.01 | 61 | 1501 | 137.50% | |
| GLD 260206P00384000 | 384.00 | 0.04 | 0 | 0.01 | 215 | 1430 | 103.13% | |
| GLD 260206P00409000 | 409.00 | 0.01 | 0 | 0.01 | 56 | 1370 | 67.19% | |
| GLD 260206P00467000 | 467.00 | 11.85 | 10.9 | 12.45 | 47 | 1271 | 43.36% | YES |
| GLD 260206P00463000 | 463.00 | 9.78 | 7.4 | 8.6 | 58 | 1168 | 35.40% | YES |
| GLD 260206P00424000 | 424.00 | 0.03 | 0.01 | 0.06 | 139 | 1137 | 56.64% | |
| GLD 260206P00461000 | 461.00 | 7.3 | 5.35 | 6.2 | 45 | 1103 | 23.24% | YES |
| GLD 260206P00451000 | 451.00 | 0.42 | 0.37 | 0.56 | 1166 | 1095 | 21.19% | |
| GLD 260206P00370000 | 370.00 | 0.01 | 0 | 0.01 | 9 | 982 | 125.00% | |
| GLD 260206P00453000 | 453.00 | 0.82 | 0.81 | 0.95 | 840 | 972 | 19.58% | |
| GLD 260206P00431000 | 431.00 | 0.13 | 0.01 | 0.14 | 108 | 956 | 54.88% | |
| GLD 260206P00452000 | 452.00 | 0.6 | 0.6 | 0.74 | 1388 | 909 | 20.53% | |
| GLD 260206P00340000 | 340.00 | 0.01 | 0 | 0.01 | 148 | 884 | 168.75% | |
| GLD 260206P00465000 | 465.00 | 11.2 | 9.05 | 10.2 | 122 | 874 | 33.33% | YES |
| GLD 260206P00468000 | 468.00 | 14.45 | 12.05 | 13.4 | 43 | 831 | 44.82% | YES |
| GLD 260206P00458000 | 458.00 | 3.17 | 3 | 3.9 | 176 | 804 | 23.63% | YES |
| GLD 260206P00330000 | 330.00 | 0.01 | 0 | 0.05 | 3 | 800 | 214.06% | |
| GLD 260206P00427000 | 427.00 | 0.08 | 0.02 | 0.11 | 24 | 778 | 55.86% | |
| GLD 260206P00411000 | 411.00 | 0.01 | 0.01 | 0.03 | 68 | 775 | 73.44% | |
| GLD 260206P00422000 | 422.00 | 0.02 | 0.01 | 0.19 | 9 | 769 | 68.75% | |
| GLD 260206P00412000 | 412.00 | 0.06 | 0.01 | 0.06 | 66 | 738 | 76.56% | |
| GLD 260206P00402000 | 402.00 | 0.22 | 0 | 0.01 | 1 | 731 | 78.13% | |
| GLD 260206P00444000 | 444.00 | 0.13 | 0.05 | 0.16 | 709 | 722 | 29.69% | |
| GLD 260206P00382000 | 382.00 | 0.01 | 0 | 0.01 | 98 | 714 | 106.25% | |
| GLD 260206P00443000 | 443.00 | 0.09 | 0.07 | 0.2 | 173 | 695 | 33.35% | |
| GLD 260206P00439000 | 439.00 | 0.14 | 0.06 | 0.14 | 119 | 674 | 39.16% | |
| GLD 260206P00401000 | 401.00 | 0.01 | 0 | 0.01 | 12 | 620 | 78.13% | |
| GLD 260206P00436000 | 436.00 | 0.12 | 0.05 | 0.14 | 152 | 614 | 45.12% | |
| GLD 260206P00429000 | 429.00 | 0.06 | 0.01 | 0.2 | 49 | 596 | 56.25% | |
| GLD 260206P00457000 | 457.00 | 4.37 | 2.4 | 2.83 | 96 | 586 | 19.02% | YES |
| GLD 260206P00442000 | 442.00 | 0.2 | 0.07 | 0.2 | 271 | 556 | 35.55% | |
| GLD 260206P00350000 | 350.00 | 0.01 | 0 | 0.01 | 86 | 551 | 156.25% | |
| GLD 260206P00438000 | 438.00 | 0.08 | 0.02 | 0.12 | 232 | 542 | 40.04% | |
| GLD 260206P00418000 | 418.00 | 0.04 | 0.01 | 0.28 | 52 | 525 | 80.47% | |
| GLD 260206P00345000 | 345.00 | 0.01 | 0 | 0.01 | 69 | 522 | 162.50% | |
| GLD 260206P00447000 | 447.00 | 0.21 | 0.2 | 0.24 | 370 | 520 | 25.59% | |
| GLD 260206P00416000 | 416.00 | 0.04 | 0 | 0.18 | 41 | 489 | 78.52% | |
| GLD 260206P00432000 | 432.00 | 0.05 | 0 | 0.1 | 245 | 473 | 50.20% | |
| GLD 260206P00437000 | 437.00 | 0.09 | 0.03 | 0.13 | 69 | 467 | 42.58% | |
| GLD 260206P00462000 | 462.00 | 8.75 | 6.15 | 7.25 | 17 | 442 | 26.81% | YES |
| GLD 260206P00426000 | 426.00 | 0.08 | 0.02 | 0.11 | 154 | 401 | 57.62% | |
| GLD 260206P00365000 | 365.00 | 0.01 | 0 | 0.01 | 291 | 399 | 131.25% | |
| GLD 260206P00375000 | 375.00 | 0.01 | 0 | 0.01 | 5 | 393 | 115.63% | |
| GLD 260206P00406000 | 406.00 | 0.01 | 0 | 0.01 | 3 | 378 | 71.88% | |
| GLD 260206P00456000 | 456.00 | 1.85 | 1.82 | 2.2 | 93 | 372 | 18.82% | YES |
| GLD 260206P00446000 | 446.00 | 0.26 | 0.11 | 0.17 | 288 | 364 | 25.78% | |
| GLD 260206P00449000 | 449.00 | 0.28 | 0.25 | 0.28 | 642 | 363 | 21.70% | |
| GLD 260206P00383000 | 383.00 | 0.16 | 0 | 0.05 | 21 | 354 | 120.31% | |
| GLD 260206P00270000 | 270.00 | 0.01 | 0 | 0.71 | 10 | 354 | 445.70% | |
| GLD 260206P00428000 | 428.00 | 0.05 | 0.01 | 0.06 | 43 | 340 | 50.00% | |
| GLD 260206P00448000 | 448.00 | 0.23 | 0.18 | 0.27 | 691 | 340 | 23.93% | |
| GLD 260206P00421000 | 421.00 | 0.02 | 0.02 | 0.05 | 82 | 304 | 61.33% | |
| GLD 260206P00403000 | 403.00 | 0.01 | 0 | 0.01 | 14 | 301 | 75.00% | |
| GLD 260206P00393000 | 393.00 | 0.04 | 0 | 0.05 | 23 | 300 | 104.69% | |
| GLD 260206P00397000 | 397.00 | 0.05 | 0 | 0.05 | 5 | 298 | 97.66% | |
| GLD 260206P00399000 | 399.00 | 0.01 | 0 | 0.01 | 12 | 298 | 81.25% | |
| GLD 260206P00355000 | 355.00 | 0.01 | 0 | 0.01 | 2 | 295 | 146.88% | |
| GLD 260206P00325000 | 325.00 | 0.01 | 0 | 0.05 | 2 | 278 | 221.88% | |
| GLD 260206P00398000 | 398.00 | 0.01 | 0 | 0.01 | 57 | 271 | 82.81% | |
| GLD 260206P00407000 | 407.00 | 0.01 | 0 | 0.01 | 2 | 268 | 70.31% | |
| GLD 260206P00490000 | 490.00 | 34.65 | 34 | 35.1 | 5 | 252 | 80.96% | YES |
| GLD 260206P00413000 | 413.00 | 0.03 | 0.01 | 0.05 | 3 | 242 | 73.44% | |
| GLD 260206P00295000 | 295.00 | 0.03 | 0 | 0.01 | 14 | 238 | 250.00% | |
| GLD 260206P00404000 | 404.00 | 0.01 | 0 | 0.01 | 26 | 232 | 75.00% | |
| GLD 260206P00414000 | 414.00 | 0.01 | 0 | 0.04 | 4 | 224 | 68.75% | |
| GLD 260206P00392000 | 392.00 | 0.02 | 0 | 0.04 | 1 | 217 | 103.13% | |
| GLD 260206P00434000 | 434.00 | 0.09 | 0.03 | 0.09 | 152 | 214 | 45.61% | |
| GLD 260206P00487000 | 487.00 | 38 | 30.8 | 33.45 | 5 | 201 | 76.56% | YES |
| GLD 260206P00480000 | 480.00 | 26.49 | 24.05 | 25.05 | 13 | 198 | 60.35% | YES |
| GLD 260206P00335000 | 335.00 | 0.01 | 0 | 0.5 | 1 | 197 | 264.06% | |
| GLD 260206P00387000 | 387.00 | 0.19 | 0 | 0.05 | 5 | 192 | 114.06% | |
| GLD 260206P00381000 | 381.00 | 0.05 | 0 | 0.05 | 5 | 192 | 124.22% | |
| GLD 260206P00386000 | 386.00 | 0.01 | 0 | 0.05 | 1 | 173 | 115.63% | |
| GLD 260206P00391000 | 391.00 | 0.05 | 0 | 0.05 | 19 | 173 | 107.81% | |
| GLD 260206P00419000 | 419.00 | 0.01 | 0 | 0.19 | 12 | 167 | 73.83% | |
| GLD 260206P00394000 | 394.00 | 0.01 | 0 | 0.01 | 1 | 163 | 87.50% | |
| GLD 260206P00441000 | 441.00 | 0.15 | 0.06 | 0.16 | 97 | 161 | 36.04% | |
| GLD 260206P00417000 | 417.00 | 0.07 | 0.01 | 0.09 | 11 | 152 | 71.09% | |
| GLD 260206P00389000 | 389.00 | 0.02 | 0 | 0.05 | 2 | 149 | 110.94% | |
| GLD 260206P00466000 | 466.00 | 12.23 | 9.9 | 11.3 | 58 | 139 | 37.89% | YES |
| GLD 260206P00388000 | 388.00 | 0.01 | 0 | 0.01 | 8 | 129 | 96.88% | |
| GLD 260206P00396000 | 396.00 | 0.01 | 0 | 0.01 | 11 | 126 | 84.38% | |
| GLD 260206P00300000 | 300.00 | 0.02 | 0 | 0.02 | 16 | 119 | 250.00% | |
| GLD 260206P00260000 | 260.00 | 0.05 | 0 | 0.71 | 3 | 107 | 474.61% | |
| GLD 260206P00255000 | 255.00 | 0.05 | 0 | 0.05 | 20 | 67 | 368.75% | |
| GLD 260206P00475000 | 475.00 | 20.6 | 19 | 20.15 | 3 | 65 | 54.10% | YES |
| GLD 260206P00485000 | 485.00 | 43.5 | 28.75 | 31.5 | 110 | 60 | 72.85% | YES |
| GLD 260206P00280000 | 280.00 | 0.05 | 0 | 0.05 | 5 | 51 | 312.50% | |
| GLD 260206P00469000 | 469.00 | 17.96 | 12.2 | 15.3 | 1 | 50 | 63.23% | YES |
| GLD 260206P00489000 | 489.00 | 38.85 | 32.15 | 35.5 | 1 | 50 | 60.35% | YES |
| GLD 260206P00315000 | 315.00 | 0.05 | 0 | 0.71 | 5 | 43 | 326.17% | |
| GLD 260206P00290000 | 290.00 | 0.05 | 0 | 0.71 | 10 | 37 | 390.63% | |
| GLD 260206P00500000 | 500.00 | 45.28 | 43.15 | 46.45 | 2 | 37 | 71.48% | YES |
| GLD 260206P00305000 | 305.00 | 0.04 | 0 | 0.71 | 10 | 29 | 351.17% | |
| GLD 260206P00250000 | 250.00 | 0.01 | 0 | 0.01 | 1 | 28 | 337.50% | |
| GLD 260206P00265000 | 265.00 | 0.01 | 0 | 0.71 | 0 | 25 | 460.16% | |
| GLD 260206P00473000 | 473.00 | 19.95 | 16.75 | 19.25 | 3 | 23 | 73.24% | YES |
| GLD 260206P00472000 | 472.00 | 18.09 | 15.4 | 17 | 13 | 23 | 42.87% | YES |
| GLD 260206P00285000 | 285.00 | 0.05 | 0 | 0.05 | 20 | 21 | 303.13% | |
| GLD 260206P00495000 | 495.00 | 40.71 | 39.1 | 40.55 | 5 | 20 | 69.14% | YES |
| GLD 260206P00471000 | 471.00 | 17.43 | 14.75 | 16.3 | 27 | 18 | 49.61% | YES |
| GLD 260206P00320000 | 320.00 | 0.1 | 0 | 0.71 | 2 | 14 | 313.67% | |
| GLD 260206P00479000 | 479.00 | 24.65 | 22.95 | 24.45 | 3 | 11 | 71.09% | YES |
| GLD 260206P00483000 | 483.00 | 25.19 | 26.15 | 29.5 | 4 | 10 | 51.17% | YES |
| GLD 260206P00275000 | 275.00 | 0.01 | 0 | 0.71 | 13 | 10 | 431.64% | |
| GLD 260206P00310000 | 310.00 | 0.09 | 0 | 0.71 | 2 | 6 | 338.67% | |
| GLD 260206P00497000 | 497.00 | 43.34 | 40.95 | 42.15 | 4 | 5 | 95.80% | YES |
| GLD 260206P00510000 | 510.00 | 55.41 | 54 | 55.55 | 2 | 5 | 75.00% | YES |
| GLD 260206P00478000 | 478.00 | 23.77 | 21.85 | 23.1 | 6 | 4 | 58.40% | YES |
| GLD 260206P00477000 | 477.00 | 22.7 | 20.85 | 22.2 | 6 | 3 | 59.77% | YES |
| GLD 260206P00482000 | 482.00 | 34.45 | 25.15 | 28.5 | 1 | 3 | 100.44% | YES |
| GLD 260206P00499000 | 499.00 | 44.84 | 42.95 | 44.15 | 1 | 2 | 99.32% | YES |
| GLD 260206P00508000 | 508.00 | 54.07 | 51.95 | 53.4 | 1 | 1 | 126.03% | YES |
| GLD 260206P00474000 | 474.00 | 19.8 | 17.75 | 20.25 | 2 | 1 | 75.83% | YES |
| GLD 260206P00486000 | 486.00 | 26.88 | 29.15 | 32.5 | 1 | 1 | 55.86% | YES |
| GLD 260206P00491000 | 491.00 | 37.34 | 34.95 | 36.15 | 2 | 1 | 85.06% | YES |
| GLD 260206P00530000 | 530.00 | 78.35 | 72.8 | 76.25 | 1 | 1 | 194.48% | YES |
| GLD 260206P00512000 | 512.00 | 69.93 | 55.15 | 58.45 | 1 | 1 | 87.50% | YES |
| GLD 260206P00484000 | 484.00 | 31.07 | 27.15 | 30.45 | 1 | 1 | 104.35% | YES |
| GLD 260206P00496000 | 496.00 | 42.44 | 39.9 | 41.15 | 4 | 1 | 94.04% | YES |
| GLD 260206P00506000 | 506.00 | 61.97 | 49.15 | 52.5 | 1 | 1 | 84.77% | YES |
| GLD 260206P00505000 | 505.00 | 61.1 | 48.15 | 51.45 | 1 | 1 | 78.13% | YES |
| GLD 260206P00507000 | 507.00 | 65.15 | 50.15 | 53.45 | 1 | 0 | 80.86% | YES |
| GLD 260206P00513000 | 513.00 | 58.71 | 56.15 | 59.45 | 2 | 0 | 88.28% | YES |
| GLD 260206P00502000 | 502.00 | 47.46 | 45.15 | 48.5 | 1 | 0 | 78.91% | YES |
| GLD 260206P00503000 | 503.00 | 45 | 46.15 | 49.5 | 50 | 0 | 80.47% | YES |
| GLD 260206P00504000 | 504.00 | 53.04 | 47.15 | 50.45 | 1 | 0 | 76.95% | YES |
| GLD 260206P00476000 | 476.00 | 21.81 | 19.8 | 21.2 | 4 | 0 | 57.72% | YES |
| GLD 260206P00498000 | 498.00 | 43.95 | 41.85 | 44.25 | 1 | 0 | 92.38% | YES |
| GLD 260206P00488000 | 488.00 | 40.07 | 31.15 | 34.5 | 2 | 0 | 58.79% | YES |
| GLD 260206P00481000 | 481.00 | 27.58 | 24.95 | 26.2 | 2 | 0 | 67.87% | YES |
| GLD 260206P00509000 | 509.00 | 54.97 | 52.9 | 54.15 | 1 | 0 | 116.41% | YES |
| GLD 260206P00494000 | 494.00 | 40.08 | 37.95 | 39.3 | 1 | 0 | 96.58% | YES |
| GLD 260206P00511000 | 511.00 | 56.81 | 54.15 | 57.5 | 1 | 0 | 91.41% | YES |
| GLD 260206P00493000 | 493.00 | 39.18 | 37 | 38.4 | 1 | 0 | 98.19% | YES |
| GLD 260206P00501000 | 501.00 | 46.58 | 44.95 | 46.2 | 2 | 0 | 105.18% | YES |
| GLD 260206P00515000 | 515.00 | 88.11 | 57.85 | 61.45 | 1 | 0 | 171.48% | YES |
| GLD 260206P00520000 | 520.00 | 75.51 | 62.85 | 66.45 | 27 | 0 | 181.30% | YES |
| GLD 260206P00525000 | 525.00 | 59.5 | 67.85 | 71.45 | 1 | 0 | 190.87% | YES |
| GLD 260206P00492000 | 492.00 | 44.26 | 35.75 | 38.25 | 1 | 0 | 79.39% | YES |
| GLD 260206P00535000 | 535.00 | 33.93 | 77.8 | 81.25 | 0 | 0 | 203.52% | YES |
| GLD 260206P00540000 | 540.00 | 70.15 | 82.8 | 86.45 | 0 | 0 | 218.46% | YES |
| GLD 260206P00545000 | 545.00 | 60.8 | 87.8 | 91.45 | 0 | 0 | 227.30% | YES |
| GLD 260206P00550000 | 550.00 | 45.18 | 92.6 | 96.45 | 0 | 0 | 235.99% | YES |
| GLD 260206P00560000 | 560.00 | 105.72 | 102.6 | 106.45 | 1 | 0 | 252.93% | YES |
| GLD 260206P00565000 | 565.00 | 110.58 | 107.6 | 111.45 | 1 | 0 | 261.13% | YES |
| GLD 260206P00570000 | 570.00 | 74.55 | 113.05 | 116.25 | 0 | 0 | 262.31% | YES |
| GLD 260206P00635000 | 635.00 | 162.15 | 177.75 | 181.25 | 0 | 0 | 356.35% | YES |
This page displays the full GLD options chain for contracts expiring on 2026-02-06. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-06. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in GLD.
The ITM column highlights whether a contract is currently in-the-money for GLD: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for GLD between now and 2026-02-06. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-06 options chain gives a granular view for one maturity only. For a complete picture of positioning in GLD, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The GLD options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-06 approaches.
