Detailed GLD options chain for 2026-02-09 – 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 – 2026-02-09 – 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 2026-02-09.
This GLD 2026-02-09 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 2026-02-09. 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 260209C00450000 | 450.00 | 8.62 | 7.3 | 8.9 | 580 | 3255 | 51.76% | YES |
| GLD 260209C00470000 | 470.00 | 0.86 | 0.85 | 0.98 | 1023 | 1960 | 54.74% | |
| GLD 260209C00500000 | 500.00 | 0.04 | 0.01 | 0.05 | 672 | 1918 | 69.92% | |
| GLD 260209C00460000 | 460.00 | 3 | 2.78 | 3.15 | 1786 | 1145 | 51.32% | |
| GLD 260209C00545000 | 545.00 | 0.01 | 0 | 0.05 | 1 | 982 | 122.66% | |
| GLD 260209C00475000 | 475.00 | 0.59 | 0.32 | 0.59 | 670 | 919 | 55.71% | |
| GLD 260209C00600000 | 600.00 | 0.01 | 0 | 0.01 | 123 | 859 | 156.25% | |
| GLD 260209C00510000 | 510.00 | 0.06 | 0.01 | 0.1 | 47 | 749 | 88.67% | |
| GLD 260209C00490000 | 490.00 | 0.14 | 0.11 | 0.18 | 275 | 742 | 69.73% | |
| GLD 260209C00445000 | 445.00 | 12.38 | 11.05 | 13.05 | 186 | 692 | 55.76% | YES |
| GLD 260209C00472000 | 472.00 | 0.78 | 0.46 | 0.78 | 184 | 671 | 53.37% | |
| GLD 260209C00462000 | 462.00 | 2.13 | 2.16 | 2.79 | 1032 | 666 | 53.15% | |
| GLD 260209C00473000 | 473.00 | 0.68 | 0.36 | 0.76 | 202 | 608 | 54.20% | |
| GLD 260209C00550000 | 550.00 | 0.01 | 0 | 0.05 | 39 | 474 | 128.13% | |
| GLD 260209C00465000 | 465.00 | 1.76 | 1.53 | 1.76 | 1274 | 458 | 52.49% | |
| GLD 260209C00480000 | 480.00 | 0.3 | 0.28 | 0.3 | 1027 | 429 | 60.06% | |
| GLD 260209C00487000 | 487.00 | 0.26 | 0.1 | 0.25 | 10 | 405 | 66.80% | |
| GLD 260209C00447000 | 447.00 | 9.88 | 9.45 | 11.15 | 23 | 398 | 52.69% | YES |
| GLD 260209C00455000 | 455.00 | 5.41 | 4.75 | 5.4 | 1192 | 380 | 50.93% | YES |
| GLD 260209C00485000 | 485.00 | 0.25 | 0.14 | 0.27 | 548 | 369 | 65.14% | |
| GLD 260209C00530000 | 530.00 | 0.01 | 0 | 0.05 | 5 | 369 | 105.47% | |
| GLD 260209C00463000 | 463.00 | 2.32 | 1.84 | 2.4 | 261 | 368 | 52.30% | |
| GLD 260209C00555000 | 555.00 | 0.01 | 0 | 0.01 | 90 | 365 | 115.63% | |
| GLD 260209C00453000 | 453.00 | 6.42 | 5.8 | 6.85 | 184 | 361 | 52.71% | YES |
| GLD 260209C00456000 | 456.00 | 4.8 | 4.55 | 4.8 | 730 | 344 | 51.90% | |
| GLD 260209C00497000 | 497.00 | 0.14 | 0.02 | 0.19 | 11 | 336 | 77.15% | |
| GLD 260209C00495000 | 495.00 | 0.15 | 0.05 | 0.12 | 24 | 291 | 71.88% | |
| GLD 260209C00535000 | 535.00 | 0.02 | 0.01 | 0.02 | 180 | 248 | 106.25% | |
| GLD 260209C00507000 | 507.00 | 0.11 | 0 | 0.54 | 1 | 244 | 105.96% | |
| GLD 260209C00498000 | 498.00 | 0.11 | 0.02 | 0.18 | 2 | 231 | 78.13% | |
| GLD 260209C00496000 | 496.00 | 0.11 | 0.03 | 0.2 | 3 | 230 | 76.56% | |
| GLD 260209C00590000 | 590.00 | 0.02 | 0 | 0.01 | 1 | 225 | 150.00% | |
| GLD 260209C00457000 | 457.00 | 4.35 | 3.75 | 4.5 | 471 | 214 | 50.98% | |
| GLD 260209C00476000 | 476.00 | 0.48 | 0.23 | 0.55 | 46 | 206 | 55.81% | |
| GLD 260209C00499000 | 499.00 | 0.1 | 0.01 | 0.17 | 13 | 203 | 78.52% | |
| GLD 260209C00505000 | 505.00 | 0.04 | 0.02 | 0.08 | 27 | 200 | 81.25% | |
| GLD 260209C00560000 | 560.00 | 0.01 | 0 | 0.01 | 85 | 191 | 121.88% | |
| GLD 260209C00520000 | 520.00 | 0.02 | 0.01 | 0.09 | 27 | 185 | 100.78% | |
| GLD 260209C00425000 | 425.00 | 29.75 | 29.15 | 31.95 | 40 | 182 | 62.50% | YES |
| GLD 260209C00466000 | 466.00 | 1.57 | 1.22 | 1.57 | 117 | 181 | 51.88% | |
| GLD 260209C00515000 | 515.00 | 0.03 | 0.01 | 0.03 | 152 | 180 | 85.94% | |
| GLD 260209C00479000 | 479.00 | 0.38 | 0.27 | 0.48 | 76 | 172 | 61.33% | |
| GLD 260209C00458000 | 458.00 | 4 | 3.5 | 4.05 | 841 | 170 | 51.81% | |
| GLD 260209C00459000 | 459.00 | 3.2 | 2.95 | 3.85 | 249 | 170 | 52.06% | |
| GLD 260209C00478000 | 478.00 | 0.39 | 0.16 | 0.46 | 125 | 168 | 57.03% | |
| GLD 260209C00525000 | 525.00 | 0.12 | 0 | 0.05 | 10 | 163 | 99.61% | |
| GLD 260209C00481000 | 481.00 | 0.3 | 0.13 | 0.45 | 78 | 159 | 61.96% | |
| GLD 260209C00540000 | 540.00 | 0.01 | 0 | 0.05 | 6 | 157 | 117.19% | |
| GLD 260209C00482000 | 482.00 | 0.15 | 0.19 | 0.35 | 97 | 153 | 62.99% | |
| GLD 260209C00439000 | 439.00 | 17.22 | 16.15 | 18.05 | 2 | 151 | 55.66% | YES |
| GLD 260209C00446000 | 446.00 | 11.18 | 10.25 | 11.9 | 25 | 149 | 52.91% | YES |
| GLD 260209C00511000 | 511.00 | 0.07 | 0.03 | 0.04 | 7 | 142 | 85.55% | |
| GLD 260209C00471000 | 471.00 | 0.86 | 0.7 | 0.87 | 206 | 141 | 54.64% | |
| GLD 260209C00452000 | 452.00 | 6.9 | 6.25 | 7.45 | 230 | 138 | 52.00% | YES |
| GLD 260209C00570000 | 570.00 | 0.05 | 0 | 0.05 | 9 | 134 | 150.00% | |
| GLD 260209C00451000 | 451.00 | 7.61 | 6.65 | 8.2 | 178 | 120 | 51.49% | YES |
| GLD 260209C00444000 | 444.00 | 12.65 | 11.85 | 13.85 | 91 | 116 | 55.86% | YES |
| GLD 260209C00468000 | 468.00 | 1.1 | 1.02 | 1.25 | 201 | 111 | 53.42% | |
| GLD 260209C00494000 | 494.00 | 0.12 | 0.02 | 0.2 | 16 | 111 | 73.05% | |
| GLD 260209C00493000 | 493.00 | 0.11 | 0.01 | 0.17 | 17 | 111 | 69.53% | |
| GLD 260209C00575000 | 575.00 | 0.01 | 0 | 0.03 | 3 | 110 | 148.44% | |
| GLD 260209C00449000 | 449.00 | 9.27 | 8 | 9.6 | 22 | 110 | 51.98% | YES |
| GLD 260209C00440000 | 440.00 | 16.25 | 15.3 | 17.25 | 57 | 109 | 56.96% | YES |
| GLD 260209C00443000 | 443.00 | 13.53 | 12.65 | 14.6 | 14 | 108 | 55.18% | YES |
| GLD 260209C00502000 | 502.00 | 0.08 | 0.01 | 0.15 | 5 | 108 | 81.64% | |
| GLD 260209C00488000 | 488.00 | 0.24 | 0.07 | 0.24 | 18 | 100 | 67.19% | |
| GLD 260209C00448000 | 448.00 | 10.32 | 8.7 | 10.35 | 39 | 96 | 52.17% | YES |
| GLD 260209C00467000 | 467.00 | 1.35 | 1.16 | 1.5 | 136 | 89 | 53.76% | |
| GLD 260209C00430000 | 430.00 | 25.05 | 24.8 | 27 | 60 | 87 | 71.29% | YES |
| GLD 260209C00508000 | 508.00 | 0.13 | 0 | 0.22 | 4 | 86 | 94.14% | |
| GLD 260209C00454000 | 454.00 | 5.9 | 5.15 | 6.2 | 816 | 86 | 51.71% | YES |
| GLD 260209C00489000 | 489.00 | 0.15 | 0.05 | 0.24 | 156 | 85 | 68.07% | |
| GLD 260209C00492000 | 492.00 | 0.15 | 0.01 | 0.27 | 3 | 84 | 72.56% | |
| GLD 260209C00565000 | 565.00 | 0.02 | 0 | 0.01 | 344 | 84 | 125.00% | |
| GLD 260209C00461000 | 461.00 | 2.66 | 2.55 | 2.77 | 794 | 80 | 51.66% | |
| GLD 260209C00435000 | 435.00 | 19.98 | 19.85 | 21.75 | 31 | 80 | 56.45% | YES |
| GLD 260209C00595000 | 595.00 | 0.01 | 0 | 0.01 | 2 | 75 | 153.13% | |
| GLD 260209C00442000 | 442.00 | 14.59 | 13.55 | 15.55 | 36 | 71 | 56.74% | YES |
| GLD 260209C00464000 | 464.00 | 1.79 | 1.7 | 1.98 | 186 | 67 | 51.98% | |
| GLD 260209C00503000 | 503.00 | 0.1 | 0.01 | 0.18 | 2 | 61 | 84.96% | |
| GLD 260209C00469000 | 469.00 | 1.06 | 0.9 | 1.06 | 136 | 58 | 53.37% | |
| GLD 260209C00486000 | 486.00 | 0.19 | 0.09 | 0.27 | 421 | 57 | 65.43% | |
| GLD 260209C00400000 | 400.00 | 54.64 | 53.65 | 56.05 | 3 | 56 | 145.61% | YES |
| GLD 260209C00474000 | 474.00 | 0.63 | 0.36 | 0.72 | 137 | 56 | 55.91% | |
| GLD 260209C00483000 | 483.00 | 0.26 | 0.16 | 0.32 | 14 | 55 | 63.38% | |
| GLD 260209C00509000 | 509.00 | 0.11 | 0 | 0.11 | 10 | 54 | 87.50% | |
| GLD 260209C00504000 | 504.00 | 0.12 | 0 | 0.12 | 2 | 51 | 81.64% | |
| GLD 260209C00506000 | 506.00 | 0.08 | 0 | 0.1 | 1 | 50 | 82.42% | |
| GLD 260209C00477000 | 477.00 | 0.43 | 0.2 | 0.51 | 77 | 46 | 56.69% | |
| GLD 260209C00405000 | 405.00 | 50.47 | 48.7 | 51.05 | 1 | 42 | 134.18% | YES |
| GLD 260209C00410000 | 410.00 | 44.77 | 44.5 | 46 | 7 | 39 | 120.51% | YES |
| GLD 260209C00491000 | 491.00 | 0.11 | 0.08 | 0.15 | 19 | 38 | 68.95% | |
| GLD 260209C00501000 | 501.00 | 0.09 | 0.01 | 0.22 | 18 | 37 | 84.18% | |
| GLD 260209C00514000 | 514.00 | 0.05 | 0 | 0.28 | 4 | 37 | 106.06% | |
| GLD 260209C00484000 | 484.00 | 0.2 | 0.11 | 0.26 | 14 | 35 | 62.31% | |
| GLD 260209C00441000 | 441.00 | 15.05 | 14.4 | 16.4 | 18 | 34 | 56.79% | YES |
| GLD 260209C00580000 | 580.00 | 0.03 | 0 | 0.03 | 1 | 29 | 153.13% | |
| GLD 260209C00585000 | 585.00 | 0.4 | 0 | 0.05 | 1 | 22 | 165.63% | |
| GLD 260209C00420000 | 420.00 | 35.97 | 34.6 | 36.6 | 1 | 20 | 76.56% | YES |
| GLD 260209C00390000 | 390.00 | 63.2 | 63.05 | 66.6 | 10 | 17 | 192.68% | YES |
| GLD 260209C00438000 | 438.00 | 18.14 | 17.1 | 19.05 | 12 | 10 | 57.52% | YES |
| GLD 260209C00415000 | 415.00 | 40.14 | 39.5 | 41.55 | 7 | 8 | 77.34% | YES |
| GLD 260209C00380000 | 380.00 | 75 | 73.05 | 76.65 | 3 | 8 | 220.22% | YES |
| GLD 260209C00365000 | 365.00 | 87.03 | 88 | 91.8 | 2 | 7 | 265.67% | YES |
| GLD 260209C00512000 | 512.00 | 0.14 | 0 | 0.18 | 4 | 7 | 97.27% | |
| GLD 260209C00395000 | 395.00 | 59.61 | 59.5 | 61.7 | 2 | 5 | 124.41% | YES |
| GLD 260209C00290000 | 290.00 | 165.3 | 163 | 166.75 | 30 | 4 | 478.91% | YES |
| GLD 260209C00605000 | 605.00 | 0.05 | 0 | 0.05 | 1 | 4 | 185.16% | |
| GLD 260209C00370000 | 370.00 | 84.53 | 83 | 86.75 | 2 | 3 | 250.29% | YES |
| GLD 260209C00320000 | 320.00 | 132.6 | 133 | 136.75 | 22 | 3 | 388.18% | YES |
| GLD 260209C00345000 | 345.00 | 109.41 | 108 | 111.8 | 1 | 2 | 320.02% | YES |
| GLD 260209C00513000 | 513.00 | 0.13 | 0.01 | 0.26 | 10 | 2 | 104.10% | |
| GLD 260209C00375000 | 375.00 | 67.41 | 78 | 81.8 | 1 | 2 | 239.11% | YES |
| GLD 260209C00305000 | 305.00 | 143.75 | 148 | 151.75 | 2 | 2 | 432.62% | YES |
| GLD 260209C00423000 | 423.00 | 31.85 | 31.45 | 33.95 | 20 | 1 | 77.54% | YES |
| GLD 260209C00422000 | 422.00 | 33.65 | 32.4 | 34.85 | 10 | 1 | 74.61% | YES |
| GLD 260209C00310000 | 310.00 | 140 | 143 | 146.75 | 0 | 1 | 417.58% | YES |
| GLD 260209C00340000 | 340.00 | 115.42 | 113 | 116.8 | 0 | 1 | 333.89% | YES |
| GLD 260209C00350000 | 350.00 | 99.2 | 103 | 106.8 | 0 | 1 | 306.25% | YES |
| GLD 260209C00416000 | 416.00 | 40.52 | 37.8 | 40.15 | 1 | 1 | 112.60% | YES |
| GLD 260209C00413000 | 413.00 | 42.22 | 40.75 | 43.75 | 20 | 0 | 138.62% | YES |
| GLD 260209C00431000 | 431.00 | 25.29 | 23.15 | 26.2 | 51 | 0 | 59.67% | YES |
| GLD 260209C00424000 | 424.00 | 30.32 | 29.95 | 32.65 | 1 | 0 | 107.37% | YES |
| GLD 260209C00417000 | 417.00 | 39.55 | 36.8 | 39.8 | 25 | 0 | 129.49% | YES |
| GLD 260209C00436000 | 436.00 | 20.63 | 18.9 | 20.8 | 5 | 0 | 55.96% | YES |
| GLD 260209C00407000 | 407.00 | 47.46 | 46.75 | 49.75 | 5 | 0 | 154.15% | YES |
| GLD 260209C00427000 | 427.00 | 28.65 | 27 | 30.05 | 1 | 0 | 56.25% | YES |
| GLD 260209C00434000 | 434.00 | 20.8 | 20.8 | 22.65 | 20 | 0 | 55.76% | YES |
| GLD 260209C00437000 | 437.00 | 19.71 | 18 | 19.95 | 5 | 0 | 57.32% | YES |
The table below lists all put options on GLD expiring on 2026-02-09. 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 260209P00420000 | 420.00 | 0.24 | 0.22 | 0.27 | 231 | 3572 | 83.98% | |
| GLD 260209P00410000 | 410.00 | 0.05 | 0.05 | 0.08 | 276 | 2347 | 86.13% | |
| GLD 260209P00405000 | 405.00 | 0.09 | 0.01 | 0.14 | 60 | 2308 | 96.68% | |
| GLD 260209P00455000 | 455.00 | 4.94 | 4.85 | 5.35 | 919 | 1898 | 56.03% | |
| GLD 260209P00375000 | 375.00 | 0.04 | 0 | 0.01 | 51 | 1553 | 115.63% | |
| GLD 260209P00370000 | 370.00 | 0.01 | 0 | 0.01 | 90 | 1359 | 125.00% | |
| GLD 260209P00445000 | 445.00 | 1.95 | 1.75 | 2.14 | 1226 | 1300 | 60.79% | |
| GLD 260209P00466000 | 466.00 | 11.98 | 11.7 | 13.6 | 11 | 1172 | 61.89% | YES |
| GLD 260209P00435000 | 435.00 | 0.73 | 0.63 | 0.8 | 701 | 1094 | 67.53% | |
| GLD 260209P00400000 | 400.00 | 0.04 | 0.02 | 0.07 | 89 | 964 | 99.22% | |
| GLD 260209P00453000 | 453.00 | 4.19 | 3.9 | 4.75 | 867 | 912 | 57.64% | |
| GLD 260209P00440000 | 440.00 | 1.18 | 0.99 | 1.4 | 2151 | 854 | 64.31% | |
| GLD 260209P00464000 | 464.00 | 10.98 | 10.1 | 12 | 10 | 803 | 60.52% | YES |
| GLD 260209P00473000 | 473.00 | 22.65 | 17.9 | 19.75 | 7 | 776 | 69.14% | YES |
| GLD 260209P00425000 | 425.00 | 0.31 | 0.29 | 0.4 | 609 | 657 | 78.61% | |
| GLD 260209P00380000 | 380.00 | 0.01 | 0 | 0.01 | 65 | 648 | 109.38% | |
| GLD 260209P00480000 | 480.00 | 25 | 23.75 | 25.95 | 33 | 621 | 60.89% | YES |
| GLD 260209P00365000 | 365.00 | 0.01 | 0 | 0.01 | 52 | 616 | 131.25% | |
| GLD 260209P00390000 | 390.00 | 0.03 | 0 | 0.05 | 135 | 611 | 109.38% | |
| GLD 260209P00430000 | 430.00 | 0.4 | 0.36 | 0.57 | 606 | 529 | 72.17% | |
| GLD 260209P00395000 | 395.00 | 0.05 | 0.01 | 0.2 | 114 | 518 | 119.53% | |
| GLD 260209P00487000 | 487.00 | 33.6 | 31.1 | 33 | 1 | 430 | 81.79% | YES |
| GLD 260209P00415000 | 415.00 | 0.15 | 0.1 | 0.13 | 532 | 404 | 83.59% | |
| GLD 260209P00450000 | 450.00 | 3.04 | 2.87 | 3.4 | 1472 | 384 | 57.50% | |
| GLD 260209P00423000 | 423.00 | 0.33 | 0.2 | 0.35 | 41 | 379 | 79.39% | |
| GLD 260209P00418000 | 418.00 | 0.25 | 0.12 | 0.26 | 91 | 375 | 84.38% | |
| GLD 260209P00475000 | 475.00 | 20 | 19.75 | 21.5 | 74 | 350 | 70.39% | YES |
| GLD 260209P00460000 | 460.00 | 7.54 | 7.65 | 8.65 | 48 | 322 | 58.47% | YES |
| GLD 260209P00461000 | 461.00 | 8.45 | 8.15 | 9.4 | 650 | 287 | 58.24% | YES |
| GLD 260209P00459000 | 459.00 | 8.27 | 7 | 7.75 | 297 | 240 | 56.79% | YES |
| GLD 260209P00360000 | 360.00 | 0.04 | 0 | 0.01 | 1021 | 235 | 137.50% | |
| GLD 260209P00468000 | 468.00 | 15.71 | 13.4 | 15.3 | 7 | 234 | 63.79% | YES |
| GLD 260209P00442000 | 442.00 | 1.4 | 1.23 | 1.57 | 299 | 233 | 62.04% | |
| GLD 260209P00470000 | 470.00 | 15.76 | 15.15 | 17.05 | 32 | 217 | 65.72% | YES |
| GLD 260209P00465000 | 465.00 | 11.2 | 10.9 | 12.8 | 43 | 217 | 61.30% | YES |
| GLD 260209P00494000 | 494.00 | 17.95 | 38.05 | 39.85 | 0 | 213 | 91.11% | YES |
| GLD 260209P00490000 | 490.00 | 44.01 | 34.2 | 35.85 | 29 | 213 | 86.67% | YES |
| GLD 260209P00439000 | 439.00 | 1.05 | 0.94 | 1.14 | 52 | 203 | 64.21% | |
| GLD 260209P00454000 | 454.00 | 4.74 | 4.35 | 5.15 | 719 | 199 | 57.39% | |
| GLD 260209P00463000 | 463.00 | 10.57 | 9.35 | 10.55 | 13 | 192 | 55.86% | YES |
| GLD 260209P00451000 | 451.00 | 3.5 | 3.2 | 3.75 | 116 | 188 | 57.23% | |
| GLD 260209P00441000 | 441.00 | 1.26 | 1.1 | 1.38 | 95 | 165 | 62.26% | |
| GLD 260209P00469000 | 469.00 | 15.22 | 14.25 | 16.15 | 3 | 164 | 64.48% | YES |
| GLD 260209P00457000 | 457.00 | 5.87 | 5.85 | 6.85 | 43 | 154 | 58.23% | YES |
| GLD 260209P00458000 | 458.00 | 7.1 | 6.4 | 7.4 | 88 | 149 | 58.06% | YES |
| GLD 260209P00452000 | 452.00 | 3.77 | 3.5 | 4.45 | 262 | 143 | 58.40% | |
| GLD 260209P00433000 | 433.00 | 0.68 | 0.52 | 0.68 | 49 | 134 | 69.34% | |
| GLD 260209P00350000 | 350.00 | 0.05 | 0 | 0.01 | 2 | 130 | 156.25% | |
| GLD 260209P00421000 | 421.00 | 0.23 | 0.02 | 0.31 | 3 | 118 | 76.56% | |
| GLD 260209P00486000 | 486.00 | 32.2 | 30 | 32.1 | 1 | 114 | 79.83% | YES |
| GLD 260209P00385000 | 385.00 | 0.09 | 0.01 | 0.07 | 141 | 113 | 123.44% | |
| GLD 260209P00444000 | 444.00 | 1.72 | 1.53 | 1.85 | 111 | 109 | 60.40% | |
| GLD 260209P00355000 | 355.00 | 0.01 | 0 | 0.01 | 1 | 106 | 146.88% | |
| GLD 260209P00448000 | 448.00 | 2.55 | 2.33 | 2.7 | 68 | 95 | 57.81% | |
| GLD 260209P00491000 | 491.00 | 49.43 | 35.05 | 36.9 | 1 | 88 | 86.62% | YES |
| GLD 260209P00456000 | 456.00 | 5.05 | 5.4 | 6.25 | 332 | 80 | 58.33% | YES |
| GLD 260209P00462000 | 462.00 | 9.5 | 8.6 | 10.5 | 5 | 77 | 59.42% | YES |
| GLD 260209P00447000 | 447.00 | 2.27 | 2.16 | 2.4 | 238 | 72 | 58.45% | |
| GLD 260209P00443000 | 443.00 | 1.53 | 1.37 | 1.69 | 74 | 68 | 61.08% | |
| GLD 260209P00290000 | 290.00 | 0.01 | 0 | 0.01 | 3 | 67 | 256.25% | |
| GLD 260209P00485000 | 485.00 | 30.24 | 29.2 | 30.9 | 2 | 59 | 77.88% | YES |
| GLD 260209P00495000 | 495.00 | 39.4 | 38.4 | 40.8 | 1 | 53 | 68.75% | YES |
| GLD 260209P00489000 | 489.00 | 34.79 | 33.05 | 34.95 | 9 | 52 | 83.84% | YES |
| GLD 260209P00438000 | 438.00 | 0.98 | 0.75 | 1.05 | 127 | 43 | 64.06% | |
| GLD 260209P00446000 | 446.00 | 2.09 | 1.96 | 2.19 | 255 | 43 | 59.23% | |
| GLD 260209P00482000 | 482.00 | 30.8 | 26.2 | 28 | 3 | 37 | 73.44% | YES |
| GLD 260209P00345000 | 345.00 | 0.01 | 0 | 0.05 | 2 | 36 | 185.94% | |
| GLD 260209P00476000 | 476.00 | 21.22 | 20.75 | 22.45 | 2 | 35 | 72.31% | YES |
| GLD 260209P00471000 | 471.00 | 16.43 | 16.05 | 17.85 | 2 | 35 | 66.04% | YES |
| GLD 260209P00483000 | 483.00 | 26.2 | 27.2 | 29.1 | 1 | 32 | 76.95% | YES |
| GLD 260209P00492000 | 492.00 | 49.48 | 35.95 | 37.85 | 1 | 31 | 85.25% | YES |
| GLD 260209P00300000 | 300.00 | 0.35 | 0 | 0.01 | 0 | 30 | 237.50% | |
| GLD 260209P00449000 | 449.00 | 3 | 2.55 | 3 | 99 | 29 | 57.20% | |
| GLD 260209P00432000 | 432.00 | 0.56 | 0.48 | 0.68 | 268 | 26 | 71.19% | |
| GLD 260209P00474000 | 474.00 | 31.75 | 18.85 | 20.5 | 1 | 24 | 68.90% | YES |
| GLD 260209P00467000 | 467.00 | 12.9 | 12.5 | 14.45 | 7 | 23 | 62.60% | YES |
| GLD 260209P00488000 | 488.00 | 44.43 | 32.1 | 34 | 20 | 20 | 83.74% | YES |
| GLD 260209P00407000 | 407.00 | 0.49 | 0.03 | 0.21 | 0 | 20 | 99.22% | |
| GLD 260209P00436000 | 436.00 | 0.89 | 0.67 | 0.93 | 23 | 19 | 67.04% | |
| GLD 260209P00484000 | 484.00 | 34.2 | 28.15 | 30.1 | 16 | 18 | 78.27% | YES |
| GLD 260209P00479000 | 479.00 | 29.63 | 23.25 | 25.7 | 14 | 17 | 76.61% | YES |
| GLD 260209P00426000 | 426.00 | 0.32 | 0.16 | 0.44 | 85 | 17 | 74.32% | |
| GLD 260209P00434000 | 434.00 | 0.88 | 0.55 | 0.76 | 26 | 17 | 68.46% | |
| GLD 260209P00340000 | 340.00 | 0.05 | 0 | 0.02 | 72 | 16 | 181.25% | |
| GLD 260209P00408000 | 408.00 | 0.04 | 0.04 | 0.18 | 21 | 15 | 96.09% | |
| GLD 260209P00431000 | 431.00 | 0.65 | 0.36 | 0.68 | 79 | 14 | 71.68% | |
| GLD 260209P00472000 | 472.00 | 17.12 | 16.95 | 18.85 | 2 | 14 | 67.85% | YES |
| GLD 260209P00419000 | 419.00 | 0.23 | 0.13 | 0.25 | 84 | 14 | 82.42% | |
| GLD 260209P00411000 | 411.00 | 0.18 | 0.03 | 0.28 | 11 | 13 | 95.12% | |
| GLD 260209P00412000 | 412.00 | 0.16 | 0.01 | 0.4 | 21 | 12 | 97.46% | |
| GLD 260209P00422000 | 422.00 | 0.3 | 0.01 | 0.35 | 24 | 11 | 75.78% | |
| GLD 260209P00428000 | 428.00 | 0.35 | 0.13 | 0.51 | 21 | 10 | 71.00% | |
| GLD 260209P00427000 | 427.00 | 0.42 | 0.11 | 0.35 | 14 | 10 | 68.75% | |
| GLD 260209P00478000 | 478.00 | 34.57 | 22.15 | 24.5 | 3 | 8 | 70.90% | YES |
| GLD 260209P00330000 | 330.00 | 0.11 | 0 | 0.01 | 1 | 8 | 187.50% | |
| GLD 260209P00325000 | 325.00 | 0.18 | 0 | 0.05 | 3 | 7 | 223.44% | |
| GLD 260209P00437000 | 437.00 | 0.94 | 0.71 | 0.94 | 120 | 6 | 65.04% | |
| GLD 260209P00416000 | 416.00 | 0.15 | 0.11 | 0.24 | 15 | 5 | 87.11% | |
| GLD 260209P00477000 | 477.00 | 34.65 | 21.7 | 23.3 | 2 | 5 | 72.56% | YES |
| GLD 260209P00409000 | 409.00 | 0.15 | 0.01 | 0.31 | 9 | 4 | 99.61% | |
| GLD 260209P00335000 | 335.00 | 0.2 | 0 | 0.05 | 2 | 3 | 204.69% | |
| GLD 260209P00493000 | 493.00 | 40.79 | 37.1 | 39.45 | 2 | 3 | 100.93% | YES |
| GLD 260209P00481000 | 481.00 | 30.45 | 25.25 | 27.6 | 1 | 3 | 79.98% | YES |
| GLD 260209P00414000 | 414.00 | 0.18 | 0.01 | 0.53 | 5 | 3 | 97.85% | |
| GLD 260209P00417000 | 417.00 | 0.2 | 0.01 | 0.53 | 7 | 3 | 91.60% | |
| GLD 260209P00500000 | 500.00 | 54.2 | 44.05 | 47.05 | 8 | 3 | 123.00% | YES |
| GLD 260209P00429000 | 429.00 | 0.56 | 0.32 | 0.66 | 32 | 2 | 75.29% | |
| GLD 260209P00424000 | 424.00 | 0.3 | 0.01 | 0.47 | 3 | 2 | 75.39% | |
| GLD 260209P00413000 | 413.00 | 0.19 | 0.01 | 0.53 | 7 | 2 | 99.90% | |
| GLD 260209P00310000 | 310.00 | 0.08 | 0 | 0.01 | 1 | 2 | 218.75% | |
| GLD 260209P00406000 | 406.00 | 0.16 | 0.01 | 0.23 | 7 | 2 | 101.17% | |
| GLD 260209P00305000 | 305.00 | 0.01 | 0 | 0.05 | 0 | 2 | 262.50% | |
| GLD 260209P00496000 | 496.00 | 43.13 | 39.55 | 42.45 | 1 | 1 | 96.88% | YES |
| GLD 260209P00320000 | 320.00 | 0.22 | 0 | 0.05 | 2 | 1 | 232.81% | |
| GLD 260209P00401000 | 401.00 | 0.12 | 0.01 | 0.15 | 8 | 1 | 104.69% | |
| GLD 260209P00402000 | 402.00 | 0.1 | 0.01 | 0.2 | 10 | 1 | 106.64% | |
| GLD 260209P00510000 | 510.00 | 54.35 | 53.25 | 57 | 4 | 0 | 127.05% | YES |
| GLD 260209P00506000 | 506.00 | 17.23 | 49.25 | 53 | 0 | 0 | 120.02% | YES |
| GLD 260209P00403000 | 403.00 | 0.12 | 0.01 | 0.26 | 6 | 0 | 108.59% | |
| GLD 260209P00505000 | 505.00 | 27.69 | 48.25 | 52.05 | 0 | 0 | 119.24% | YES |
| GLD 260209P00504000 | 504.00 | 62.31 | 47.25 | 51.05 | 1 | 0 | 117.38% | YES |
| GLD 260209P00399000 | 399.00 | 0.03 | 0.01 | 0.11 | 105 | 0 | 104.69% | |
| GLD 260209P00503000 | 503.00 | 23 | 46.25 | 50.05 | 0 | 0 | 115.58% | YES |
| GLD 260209P00501000 | 501.00 | 53.37 | 44.4 | 47.85 | 1 | 0 | 110.94% | YES |
| GLD 260209P00508000 | 508.00 | 61.43 | 51.25 | 55 | 2 | 0 | 123.54% | YES |
| GLD 260209P00507000 | 507.00 | 37.95 | 50.25 | 54 | 0 | 0 | 121.78% | YES |
| GLD 260209P00404000 | 404.00 | 0.19 | 0.01 | 0.26 | 4 | 0 | 106.64% | |
| GLD 260209P00540000 | 540.00 | 98.76 | 83.2 | 87 | 4 | 0 | 175.10% | YES |
| GLD 260209P00499000 | 499.00 | 17.45 | 42.55 | 45.4 | 0 | 0 | 101.17% | YES |
| GLD 260209P00498000 | 498.00 | 25.28 | 41.55 | 44.4 | 0 | 0 | 99.41% | YES |
| GLD 260209P00535000 | 535.00 | 76.25 | 78.2 | 82 | 2 | 0 | 167.29% | YES |
| GLD 260209P00525000 | 525.00 | 60 | 68.25 | 72 | 1 | 0 | 152.44% | YES |
| GLD 260209P00520000 | 520.00 | 74 | 63.25 | 67 | 4 | 0 | 144.19% | YES |
| GLD 260209P00497000 | 497.00 | 42.5 | 40.55 | 43.4 | 1 | 0 | 97.56% | YES |
| GLD 260209P00514000 | 514.00 | 36.95 | 57.3 | 61 | 0 | 0 | 135.06% | YES |
| GLD 260209P00511000 | 511.00 | 30.6 | 54.25 | 58 | 0 | 0 | 128.81% | YES |
| GLD 260209P00512000 | 512.00 | 80.66 | 55.3 | 59 | 0 | 0 | 131.64% | YES |
| GLD 260209P00513000 | 513.00 | 74.1 | 56.3 | 60 | 0 | 0 | 133.35% | YES |
| GLD 260209P00515000 | 515.00 | 62.5 | 58.25 | 62 | 0 | 0 | 135.74% | YES |
| GLD 260209P00545000 | 545.00 | 103.78 | 88.2 | 92 | 0 | 0 | 182.81% | YES |
This page displays the full GLD options chain for contracts expiring on 2026-02-09. 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 2026-02-09. 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 2026-02-09. 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 2026-02-09 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 2026-02-09 approaches.
