WhaleQuant.io

GLD Options Chain – 2026-02-13

Detailed GLD options chain for 2026-02-13 – 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.

Options Analytics Short-Term Forecast Short Interest Report

GLD Call Options — 2026-02-13 Expiration

This page focuses on a single options expiration date for GLD – 2026-02-13 – 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 2026-02-13.

This GLD 2026-02-13 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.

GLD Put Options — 2026-02-13 Expiration

The table below shows all call options on GLD expiring on 2026-02-13. 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 260213C00475000 475.00 2.84 2.51 2.9 25422 47334 44.64%
GLD 260213C00465000 465.00 5.15 5.05 5.4 25824 46826 43.80%
GLD 260213C00500000 500.00 0.52 0.5 0.6 1080 13275 49.05%
GLD 260213C00435000 435.00 23.22 22.2 23.85 29 10940 51.16% YES
GLD 260213C00445000 445.00 15.54 14.8 16.2 233 5972 48.16% YES
GLD 260213C00454000 454.00 10.08 9.6 10.25 2279 3465 44.76% YES
GLD 260213C00455000 455.00 9.33 9.1 9.65 7019 3228 44.31% YES
GLD 260213C00480000 480.00 1.86 1.77 2.05 1062 3180 44.89%
GLD 260213C00450000 450.00 12.2 11.85 12.65 316 2825 45.78% YES
GLD 260213C00470000 470.00 3.95 3.7 4 1573 2262 44.26%
GLD 260213C00451000 451.00 11.25 11.25 11.95 2021 2022 45.15% YES
GLD 260213C00452000 452.00 11.15 10.7 11.35 2080 1763 44.94% YES
GLD 260213C00439000 439.00 19.97 19 20.65 18 1567 49.89% YES
GLD 260213C00488000 488.00 1.08 1.01 1.21 37 1539 46.09%
GLD 260213C00545000 545.00 0.12 0.05 0.12 10 1327 62.50%
GLD 260213C00490000 490.00 0.97 0.9 1.06 434 1296 46.41%
GLD 260213C00520000 520.00 0.2 0.17 0.34 203 1202 55.96%
GLD 260213C00476000 476.00 2.49 2.34 2.75 45 1191 44.95%
GLD 260213C00433000 433.00 20.13 23.9 25.5 14 1069 51.76% YES
GLD 260213C00479000 479.00 2.01 1.9 2.14 53 1048 44.39%
GLD 260213C00482000 482.00 1.62 1.41 1.79 48 1034 45.11%
GLD 260213C00510000 510.00 0.28 0.27 0.37 78 979 50.93%
GLD 260213C00453000 453.00 10.15 10.15 10.8 121 946 44.89% YES
GLD 260213C00460000 460.00 7.3 6.8 7.4 1131 890 44.45%
GLD 260213C00530000 530.00 0.16 0.11 0.21 83 859 58.59%
GLD 260213C00501000 501.00 0.46 0.46 0.67 35 840 51.03%
GLD 260213C00478000 478.00 2.17 2.04 2.37 119 795 44.85%
GLD 260213C00440000 440.00 19.27 18.6 19.85 136 744 49.43% YES
GLD 260213C00645000 645.00 0.01 0 0.05 663 723 99.22%
GLD 260213C00474000 474.00 2.89 2.69 3.1 169 711 44.58%
GLD 260213C00494000 494.00 0.82 0.5 0.81 102 704 47.05%
GLD 260213C00485000 485.00 1.32 1.24 1.5 143 701 45.85%
GLD 260213C00431000 431.00 25.52 25.6 27.2 2 690 52.49% YES
GLD 260213C00443000 443.00 17.65 16.45 17.6 7 687 48.54% YES
GLD 260213C00493000 493.00 0.84 0.6 0.87 49 686 46.92%
GLD 260213C00458000 458.00 8.25 7.65 8.25 228 676 44.39%
GLD 260213C00481000 481.00 1.75 1.64 1.92 47 674 45.02%
GLD 260213C00487000 487.00 1.15 1.08 1.28 32 672 45.80%
GLD 260213C00472000 472.00 3.3 3.05 3.55 160 644 44.57%
GLD 260213C00400000 400.00 56 54.95 56.7 1 613 59.62% YES
GLD 260213C00486000 486.00 1.24 0.99 1.38 20 592 45.76%
GLD 260213C00468000 468.00 4.3 4.05 4.6 74 547 44.51%
GLD 260213C00499000 499.00 0.59 0.51 0.66 58 477 49.19%
GLD 260213C00477000 477.00 2.51 2.19 2.57 71 476 45.01%
GLD 260213C00550000 550.00 0.06 0.04 0.09 320 471 63.28%
GLD 260213C00483000 483.00 1.53 1.43 1.68 99 463 45.29%
GLD 260213C00456000 456.00 8.88 8.6 9.15 2386 457 44.26%
GLD 260213C00505000 505.00 0.37 0.34 0.54 71 457 50.05%
GLD 260213C00570000 570.00 0.09 0.01 0.16 15 452 75.98%
GLD 260213C00457000 457.00 8.45 8.1 8.7 78 450 44.36%
GLD 260213C00650000 650.00 0.04 0 0.04 90 450 99.22%
GLD 260213C00462000 462.00 6.3 6.1 6.6 111 448 44.42%
GLD 260213C00463000 463.00 6 5.65 6.2 39 442 44.30%
GLD 260213C00420000 420.00 36.74 35.7 37.1 31 441 57.54% YES
GLD 260213C00396000 396.00 36.84 58.85 60.65 33 418 61.08% YES
GLD 260213C00497000 497.00 0.59 0.57 0.73 30 409 48.56%
GLD 260213C00515000 515.00 0.23 0.11 0.25 82 385 52.39%
GLD 260213C00425000 425.00 31.57 30.9 32.5 12 381 55.01% YES
GLD 260213C00495000 495.00 0.77 0.62 0.77 190 378 47.39%
GLD 260213C00600000 600.00 0.02 0.01 0.2 6 329 93.16%
GLD 260213C00473000 473.00 3.1 2.88 3.35 95 280 44.76%
GLD 260213C00459000 459.00 7.65 7.2 7.85 85 275 44.57%
GLD 260213C00437000 437.00 20.99 20.6 22.2 12 270 50.33% YES
GLD 260213C00416000 416.00 39.1 39.45 41.25 1 267 53.37% YES
GLD 260213C00466000 466.00 4.9 4.65 5.2 23 266 44.45%
GLD 260213C00525000 525.00 0.14 0.13 0.3 83 266 57.86%
GLD 260213C00467000 467.00 4.63 4.35 4.9 132 242 44.51%
GLD 260213C00423000 423.00 29.54 32.75 34.35 1 240 56.21% YES
GLD 260213C00540000 540.00 0.09 0.06 0.14 135 239 60.94%
GLD 260213C00430000 430.00 27.51 26.45 28.1 42 215 53.14% YES
GLD 260213C00424000 424.00 33.5 31.85 33.4 2 215 55.40% YES
GLD 260213C00426000 426.00 30.75 30 31.6 5 215 54.55% YES
GLD 260213C00448000 448.00 13.74 13.1 14 56 213 46.57% YES
GLD 260213C00509000 509.00 0.29 0.28 0.45 15 208 51.37%
GLD 260213C00427000 427.00 30.57 29.1 30.7 8 208 54.08% YES
GLD 260213C00555000 555.00 0.2 0.03 0.19 17 201 70.12%
GLD 260213C00507000 507.00 0.32 0.31 0.52 20 201 51.03%
GLD 260213C00387000 387.00 68.84 67.9 69.1 1 200 53.71% YES
GLD 260213C00605000 605.00 0.09 0.01 0.29 1 197 99.61%
GLD 260213C00388000 388.00 67.75 66.9 68.3 4 194 61.72% YES
GLD 260213C00560000 560.00 0.08 0.01 0.09 11 188 66.80%
GLD 260213C00395000 395.00 61.5 60 61.1 5 187 52.44% YES
GLD 260213C00575000 575.00 0.1 0 0.29 5 187 83.69%
GLD 260213C00504000 504.00 0.38 0.38 0.53 29 175 51.05%
GLD 260213C00492000 492.00 0.81 0.78 1.08 75 165 48.54%
GLD 260213C00434000 434.00 24.6 23.05 24.6 6 162 50.99% YES
GLD 260213C00447000 447.00 14.5 13.7 14.85 15 160 47.75% YES
GLD 260213C00503000 503.00 0.41 0.39 0.58 18 159 51.17%
GLD 260213C00446000 446.00 14.3 14.4 15.5 30 158 47.86% YES
GLD 260213C00412000 412.00 43.05 43.45 45.05 1 158 56.20% YES
GLD 260213C00610000 610.00 0.05 0.02 0.08 89 150 90.63%
GLD 260213C00498000 498.00 0.59 0.37 0.76 134 150 49.85%
GLD 260213C00635000 635.00 0.11 0 0.08 1 146 99.61%
GLD 260213C00585000 585.00 0.03 0.02 0.23 200 138 87.50%
GLD 260213C00410000 410.00 44.82 45.2 47.05 4 138 56.25% YES
GLD 260213C00565000 565.00 0.62 0.01 0.46 1 136 83.30%
GLD 260213C00590000 590.00 0.05 0 0.23 1 129 89.06%
GLD 260213C00535000 535.00 0.1 0.08 0.24 32 127 61.72%
GLD 260213C00409000 409.00 45.42 46.35 47.85 1 118 56.84% YES
GLD 260213C00484000 484.00 1.42 1.33 1.56 80 111 45.33%
GLD 260213C00461000 461.00 6.75 6.4 7 296 109 44.47%
GLD 260213C00449000 449.00 13.14 12.45 13.15 7 107 45.35% YES
GLD 260213C00432000 432.00 20.86 24.75 26.35 5 106 52.15% YES
GLD 260213C00438000 438.00 20.89 19.8 21.4 4 101 49.99% YES
GLD 260213C00414000 414.00 32.45 41.3 43.1 1 96 53.27% YES
GLD 260213C00404000 404.00 52.34 51.2 52.85 4 92 60.50% YES
GLD 260213C00580000 580.00 0.07 0.01 0.28 29 90 86.33%
GLD 260213C00511000 511.00 0.26 0.06 0.44 16 89 54.61%
GLD 260213C00402000 402.00 53.8 53.05 54.7 5 89 59.03% YES
GLD 260213C00436000 436.00 23.32 21.4 23 2 87 50.61% YES
GLD 260213C00640000 640.00 0.05 0 0.11 3 83 104.69%
GLD 260213C00496000 496.00 0.62 0.47 0.74 32 82 47.85%
GLD 260213C00441000 441.00 19.33 17.65 19.1 19 82 49.19% YES
GLD 260213C00630000 630.00 0.05 0 0.05 1 80 93.36%
GLD 260213C00469000 469.00 4.25 3.8 4.3 298 80 44.43%
GLD 260213C00413000 413.00 43.1 42.6 43.2 23 79 54.35% YES
GLD 260213C00418000 418.00 37.03 37.8 39.4 1 77 54.39% YES
GLD 260213C00442000 442.00 17.45 16.8 18.35 10 77 48.90% YES
GLD 260213C00403000 403.00 30.87 52 53.1 22 73 63.04% YES
GLD 260213C00429000 429.00 26.8 27.35 28.95 3 72 53.37% YES
GLD 260213C00444000 444.00 16.56 15.75 16.9 30 65 48.38% YES
GLD 260213C00397000 397.00 54.35 57.95 59.6 3 65 60.99% YES
GLD 260213C00512000 512.00 0.25 0.24 0.34 18 64 51.56%
GLD 260213C00384000 384.00 71.9 70.9 73 5 62 78.96% YES
GLD 260213C00502000 502.00 0.43 0.23 0.54 40 62 49.63%
GLD 260213C00407000 407.00 48.96 48.2 49.2 2 60 60.72% YES
GLD 260213C00491000 491.00 0.95 0.7 1 21 59 46.68%
GLD 260213C00421000 421.00 35.59 34.6 36.15 1 59 56.81% YES
GLD 260213C00489000 489.00 0.99 0.76 1.14 30 58 46.34%
GLD 260213C00471000 471.00 3.8 3.3 3.75 43 58 44.31%
GLD 260213C00411000 411.00 46.1 43.65 46.6 3 58 55.18% YES
GLD 260213C00514000 514.00 0.22 0.07 0.41 15 56 51.37%
GLD 260213C00419000 419.00 36.35 36.6 38.05 2 55 58.25% YES
GLD 260213C00415000 415.00 37.99 40.3 42.15 1 55 52.59% YES
GLD 260213C00391000 391.00 49.56 64 65 1 54 50.59% YES
GLD 260213C00464000 464.00 5.6 5.3 5.85 31 53 44.34%
GLD 260213C00398000 398.00 57.09 56.95 59.25 1 51 68.26% YES
GLD 260213C00408000 408.00 48.2 47.25 49.1 2 51 59.23% YES
GLD 260213C00422000 422.00 24.5 33.65 35.25 4 47 56.54% YES
GLD 260213C00405000 405.00 49.67 50 51.2 4 47 62.84% YES
GLD 260213C00595000 595.00 0.11 0 0.36 1 45 96.68%
GLD 260213C00295000 295.00 154.12 158.2 161.85 3 44 210.01% YES
GLD 260213C00508000 508.00 0.31 0.18 0.48 23 41 53.17%
GLD 260213C00428000 428.00 28.63 28.2 29.85 2 40 53.94% YES
GLD 260213C00625000 625.00 0.06 0 0.47 14 39 115.63%
GLD 260213C00375000 375.00 79.55 79.85 81 2 38 89.60% YES
GLD 260213C00390000 390.00 64.49 64.85 66.55 1 35 64.80% YES
GLD 260213C00615000 615.00 0.1 0 0.45 4 35 109.96%
GLD 260213C00380000 380.00 63.08 74.05 76.05 1 34 85.79% YES
GLD 260213C00392000 392.00 94.84 62.95 64.55 20 31 64.84% YES
GLD 260213C00417000 417.00 37.82 38.1 40.1 1 30 61.19% YES
GLD 260213C00394000 394.00 59.58 60.9 63.15 1 29 70.70% YES
GLD 260213C00389000 389.00 67.4 66 67.1 1 27 57.42% YES
GLD 260213C00401000 401.00 54.65 54.15 55.1 10 27 51.66% YES
GLD 260213C00506000 506.00 0.34 0.33 0.54 15 23 50.71%
GLD 260213C00360000 360.00 96.67 94.75 96.3 1 22 78.91% YES
GLD 260213C00370000 370.00 116.28 83.85 86.35 10 21 103.86% YES
GLD 260213C00393000 393.00 62.2 61.6 63.55 2 19 55.86% YES
GLD 260213C00399000 399.00 86.81 56.05 57.85 10 16 63.87% YES
GLD 260213C00305000 305.00 137.32 148.2 152 23 11 200.05% YES
GLD 260213C00620000 620.00 0.3 0 0.48 1 9 113.38%
GLD 260213C00385000 385.00 45.43 69.9 71 24 9 79.30% YES
GLD 260213C00365000 365.00 91.03 89.8 91 2 8 100.05% YES
GLD 260213C00406000 406.00 43.02 49.2 50.95 1 8 59.47% YES
GLD 260213C00381000 381.00 72.8 73.9 75 4 7 83.40% YES
GLD 260213C00513000 513.00 0.24 0.22 0.42 14 7 53.13%
GLD 260213C00350000 350.00 106 103.95 106.3 24 5 125.20% YES
GLD 260213C00386000 386.00 62.61 68.05 70.95 1 4 54.30% YES
GLD 260213C00382000 382.00 71.23 72.15 74.55 1 4 94.38% YES
GLD 260213C00250000 250.00 205.11 203.15 206.95 65 4 281.45% YES
GLD 260213C00300000 300.00 155.16 153.2 157 45 4 207.03% YES
GLD 260213C00325000 325.00 129.42 128.9 131.6 1 4 163.28% YES
GLD 260213C00345000 345.00 101.33 108.95 111.95 3 3 146.24% YES
GLD 260213C00340000 340.00 106.95 113.9 116.9 0 3 151.49% YES
GLD 260213C00330000 330.00 120.07 123.9 126.9 2 2 164.26% YES
GLD 260213C00260000 260.00 183.16 193.15 196.95 28 2 265.28% YES
GLD 260213C00315000 315.00 127.54 138.85 141.8 2 1 181.45% YES
GLD 260213C00310000 310.00 133.3 143.85 146.85 0 1 189.40% YES
GLD 260213C00255000 255.00 187.21 198.15 201.95 0 1 273.29% YES
GLD 260213C00290000 290.00 165.83 163.2 166.95 1 0 219.92% YES
GLD 260213C00383000 383.00 42.25 72 73 5 0 56.64% YES
GLD 260213C00355000 355.00 81.13 98.95 101.95 1 0 133.79% YES

GLD Put Options Chain – 2026-02-13

The table below lists all put options on GLD expiring on 2026-02-13. 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 260213P00415000 415.00 0.81 0.78 0.96 481 11287 54.18%
GLD 260213P00410000 410.00 0.61 0.6 0.74 615 2883 56.35%
GLD 260213P00450000 450.00 6.97 6.65 7.4 997 2356 46.80%
GLD 260213P00400000 400.00 0.41 0.37 0.45 300 2337 60.89%
GLD 260213P00451000 451.00 7.35 7.05 7.8 274 2312 46.64%
GLD 260213P00440000 440.00 3.92 3.7 4.05 591 2246 47.47%
GLD 260213P00431000 431.00 2.12 2.02 2.33 48 2112 49.44%
GLD 260213P00444000 444.00 4.9 4.6 5.3 33 2048 47.64%
GLD 260213P00445000 445.00 5.05 4.85 5.6 1257 1996 47.43%
GLD 260213P00420000 420.00 1.27 1.05 1.22 646 1986 52.03%
GLD 260213P00448000 448.00 6.2 5.8 6.6 213 1895 46.88%
GLD 260213P00395000 395.00 0.29 0.28 0.41 55 1713 63.87%
GLD 260213P00383000 383.00 0.19 0.03 0.28 16 1668 66.99%
GLD 260213P00447000 447.00 5.7 5.5 6.25 89 1656 47.05%
GLD 260213P00442000 442.00 4.35 4.05 4.55 105 1602 47.03%
GLD 260213P00404000 404.00 0.45 0.42 0.61 44 1528 59.42%
GLD 260213P00449000 449.00 6.38 6.35 6.95 46 1507 46.63%
GLD 260213P00403000 403.00 0.43 0.4 0.55 68 1491 59.52%
GLD 260213P00387000 387.00 0.22 0.19 0.29 580 1361 67.58%
GLD 260213P00430000 430.00 2.1 1.97 2.31 946 1225 50.64%
GLD 260213P00382000 382.00 0.19 0.14 0.24 576 1197 69.82%
GLD 260213P00470000 470.00 18.45 17.75 19 142 1195 46.80% YES
GLD 260213P00360000 360.00 0.13 0.01 0.21 3 1066 83.98%
GLD 260213P00350000 350.00 0.07 0.02 0.11 9 1041 87.50%
GLD 260213P00388000 388.00 0.21 0.21 0.29 18 968 67.09%
GLD 260213P00375000 375.00 0.13 0.02 0.24 68 963 72.36%
GLD 260213P00480000 480.00 26.92 25.85 27.4 23 912 50.66% YES
GLD 260213P00425000 425.00 1.52 1.43 1.55 298 893 50.54%
GLD 260213P00390000 390.00 0.23 0.22 0.33 48 850 66.21%
GLD 260213P00405000 405.00 0.55 0.47 0.63 174 823 59.18%
GLD 260213P00458000 458.00 10.4 10.3 11.05 68 795 45.62% YES
GLD 260213P00435000 435.00 2.75 2.66 2.98 4941 790 48.46%
GLD 260213P00446000 446.00 5.55 5.15 5.9 38 778 47.14%
GLD 260213P00457000 457.00 9.84 9.85 10.55 103 723 45.83% YES
GLD 260213P00370000 370.00 0.13 0.08 0.19 13 686 77.15%
GLD 260213P00380000 380.00 0.16 0.01 0.23 35 663 67.29%
GLD 260213P00460000 460.00 11.93 11.45 12.2 736 644 45.69% YES
GLD 260213P00475000 475.00 22.03 21.6 23.15 64 603 49.04% YES
GLD 260213P00453000 453.00 8.2 7.8 8.6 861 447 46.12%
GLD 260213P00421000 421.00 1.14 1.05 1.32 66 431 51.47%
GLD 260213P00488000 488.00 37.68 33.25 34.65 2 427 54.27% YES
GLD 260213P00365000 365.00 0.14 0.07 0.19 11 426 81.25%
GLD 260213P00423000 423.00 1.28 1.26 1.6 22 400 51.76%
GLD 260213P00389000 389.00 0.23 0.1 0.34 18 377 64.84%
GLD 260213P00340000 340.00 0.05 0.02 0.12 5 371 96.88%
GLD 260213P00398000 398.00 0.42 0.14 0.58 30 368 61.43%
GLD 260213P00355000 355.00 0.09 0.04 0.13 128 364 85.74%
GLD 260213P00495000 495.00 39.65 39.75 41.25 6 342 57.98% YES
GLD 260213P00325000 325.00 0.05 0.02 0.05 205 334 103.13%
GLD 260213P00494000 494.00 45.55 38.8 40.3 2 333 57.46% YES
GLD 260213P00467000 467.00 24 15.6 17.05 3 332 47.67% YES
GLD 260213P00381000 381.00 0.16 0.11 0.25 16 308 70.12%
GLD 260213P00399000 399.00 0.35 0.35 0.63 55 308 63.87%
GLD 260213P00465000 465.00 14.07 14.35 15.5 36 293 46.62% YES
GLD 260213P00412000 412.00 0.68 0.67 0.9 27 291 56.15%
GLD 260213P00411000 411.00 0.65 0.63 0.84 22 277 56.40%
GLD 260213P00455000 455.00 9.2 8.75 9.55 229 275 46.01%
GLD 260213P00462000 462.00 13.17 12.7 13.45 79 264 45.93% YES
GLD 260213P00426000 426.00 1.54 1.45 1.73 124 262 50.98%
GLD 260213P00490000 490.00 38 35 36.5 1 255 55.15% YES
GLD 260213P00424000 424.00 1.4 1.28 1.55 36 244 50.42%
GLD 260213P00459000 459.00 10.53 10.85 11.6 86 243 45.57% YES
GLD 260213P00408000 408.00 0.54 0.54 0.69 34 242 57.40%
GLD 260213P00422000 422.00 1.3 1.19 1.51 1038 241 52.12%
GLD 260213P00429000 429.00 1.87 1.81 2.06 202 237 49.98%
GLD 260213P00396000 396.00 0.31 0.3 0.44 16 226 63.67%
GLD 260213P00385000 385.00 0.2 0.15 0.28 124 221 68.26%
GLD 260213P00250000 250.00 0.01 0 0.01 81 216 150.00%
GLD 260213P00392000 392.00 0.25 0.24 0.38 46 206 65.58%
GLD 260213P00427000 427.00 1.64 1.59 1.99 140 202 50.26%
GLD 260213P00433000 433.00 2.41 2.32 2.79 41 199 50.04%
GLD 260213P00434000 434.00 2.57 2.48 2.8 72 197 48.68%
GLD 260213P00409000 409.00 0.58 0.58 0.71 242 197 56.93%
GLD 260213P00443000 443.00 4.6 4.3 5 92 190 47.79%
GLD 260213P00437000 437.00 3.15 3 3.35 89 186 47.91%
GLD 260213P00290000 290.00 0.05 0 0.05 2 181 130.47%
GLD 260213P00428000 428.00 1.75 1.7 1.94 52 178 50.27%
GLD 260213P00406000 406.00 0.5 0.48 0.67 28 177 58.69%
GLD 260213P00394000 394.00 0.28 0.25 0.38 132 175 63.87%
GLD 260213P00438000 438.00 3.3 3.15 3.75 241 171 48.85%
GLD 260213P00472000 472.00 20.18 19.25 20.55 1 169 47.22% YES
GLD 260213P00335000 335.00 0.07 0.02 0.05 107 167 94.53%
GLD 260213P00418000 418.00 0.95 0.9 1.2 32 165 53.27%
GLD 260213P00461000 461.00 21.7 12 12.8 1 162 45.73% YES
GLD 260213P00300000 300.00 0.05 0 0.05 23 162 121.88%
GLD 260213P00397000 397.00 0.32 0.15 0.45 28 160 60.50%
GLD 260213P00345000 345.00 0.1 0.02 0.14 2 159 93.95%
GLD 260213P00500000 500.00 40.47 43.8 46.1 1 151 61.34% YES
GLD 260213P00441000 441.00 4.1 3.8 4.3 9 146 47.29%
GLD 260213P00504000 504.00 58.98 48.3 50.25 4 143 54.57% YES
GLD 260213P00417000 417.00 1.04 0.88 1.16 1018 142 54.00%
GLD 260213P00384000 384.00 0.17 0.15 0.31 20 135 69.92%
GLD 260213P00401000 401.00 0.38 0.38 0.56 26 129 61.38%
GLD 260213P00436000 436.00 2.91 2.81 3.2 104 127 48.45%
GLD 260213P00432000 432.00 2.26 2.18 2.64 51 127 50.37%
GLD 260213P00489000 489.00 45.47 34.05 35.55 11 123 54.52% YES
GLD 260213P00463000 463.00 19.8 13.25 14.05 1 123 45.82% YES
GLD 260213P00320000 320.00 0.08 0 0.07 1 122 107.03%
GLD 260213P00483000 483.00 30.45 28.5 30.05 20 118 51.77% YES
GLD 260213P00419000 419.00 1.05 1.01 1.18 26 116 52.71%
GLD 260213P00496000 496.00 46.52 40.2 42.65 10 107 62.67% YES
GLD 260213P00260000 260.00 0.12 0 0.83 32 106 216.99%
GLD 260213P00439000 439.00 3.6 3.35 3.85 46 106 47.89%
GLD 260213P00413000 413.00 0.72 0.7 0.92 70 103 55.44%
GLD 260213P00452000 452.00 7.68 7.35 8.2 76 98 46.42%
GLD 260213P00386000 386.00 0.2 0.17 0.3 18 98 68.26%
GLD 260213P00391000 391.00 0.24 0.25 0.31 26 96 65.43%
GLD 260213P00402000 402.00 0.41 0.23 0.55 19 93 58.40%
GLD 260213P00454000 454.00 8.45 8.25 9.1 314 87 46.22%
GLD 260213P00407000 407.00 0.52 0.51 0.7 17 83 58.25%
GLD 260213P00501000 501.00 49.16 45.3 47.25 1 80 52.05% YES
GLD 260213P00280000 280.00 0.02 0 0.84 10 79 191.31%
GLD 260213P00497000 497.00 51.21 40.9 43.3 5 79 60.45% YES
GLD 260213P00330000 330.00 0.06 0.01 0.06 301 78 98.44%
GLD 260213P00416000 416.00 0.85 0.79 1.11 17 75 54.20%
GLD 260213P00468000 468.00 18.01 16.25 17.5 10 71 46.41% YES
GLD 260213P00482000 482.00 26.94 27.6 29.2 8 69 51.67% YES
GLD 260213P00509000 509.00 29.58 53.15 55.25 0 67 57.40% YES
GLD 260213P00393000 393.00 0.26 0.08 0.39 19 61 61.82%
GLD 260213P00414000 414.00 0.76 0.75 0.99 18 61 55.27%
GLD 260213P00506000 506.00 44.52 49.65 52.25 10 58 50.20% YES
GLD 260213P00469000 469.00 17.68 17.1 18.25 4 56 46.64% YES
GLD 260213P00507000 507.00 53.9 51.25 53.25 1 56 56.64% YES
GLD 260213P00485000 485.00 30.99 30.45 31.9 16 51 52.94% YES
GLD 260213P00474000 474.00 22.29 20.8 22.25 1 49 48.27% YES
GLD 260213P00285000 285.00 0.02 0 0.15 1 45 150.39%
GLD 260213P00471000 471.00 34.18 18.5 19.8 25 42 47.18% YES
GLD 260213P00493000 493.00 64.21 37.85 39.35 5 39 56.91% YES
GLD 260213P00456000 456.00 9.65 9.25 10 22 38 45.72% YES
GLD 260213P00473000 473.00 20.91 20 21.45 1 37 48.06% YES
GLD 260213P00466000 466.00 14.75 14.9 16.3 2 35 47.30% YES
GLD 260213P00510000 510.00 54.22 54.05 56.15 2 35 56.35% YES
GLD 260213P00498000 498.00 55.44 42.5 44.25 10 32 50.93% YES
GLD 260213P00477000 477.00 27.93 23.25 24.85 5 26 49.83% YES
GLD 260213P00476000 476.00 25.57 22.4 24 1 26 49.45% YES
GLD 260213P00503000 503.00 25.99 47.25 49.75 0 25 56.98% YES
GLD 260213P00315000 315.00 0.03 0 0.5 11 25 139.16%
GLD 260213P00464000 464.00 13.72 13.9 14.7 13 22 45.87% YES
GLD 260213P00479000 479.00 29.49 24.95 26.55 15 19 50.43% YES
GLD 260213P00502000 502.00 51.15 46.25 48.75 1 19 56.13% YES
GLD 260213P00487000 487.00 51.95 32.15 33.7 2 18 53.59% YES
GLD 260213P00505000 505.00 50.23 48.75 51.7 5 17 54.59% YES
GLD 260213P00255000 255.00 0.01 0 0.2 10 16 188.67%
GLD 260213P00491000 491.00 47.53 35.95 37.45 1 15 55.76% YES
GLD 260213P00486000 486.00 29.13 31.25 32.8 1 14 53.28% YES
GLD 260213P00484000 484.00 36 29.4 30.95 1 14 52.19% YES
GLD 260213P00305000 305.00 0.06 0 0.85 10 13 161.33%
GLD 260213P00525000 525.00 43.25 68.95 70.9 0 10 63.38% YES
GLD 260213P00478000 478.00 28.7 24.1 25.7 6 9 50.15% YES
GLD 260213P00530000 530.00 77.82 74.05 75.85 1 7 67.58% YES
GLD 260213P00481000 481.00 28.7 26.7 28.3 21 7 51.18% YES
GLD 260213P00310000 310.00 0.11 0 0.85 2 6 155.57%
GLD 260213P00492000 492.00 34.86 36.9 38.4 4 6 56.35% YES
GLD 260213P00515000 515.00 58.57 58.65 61.55 1 6 60.21% YES
GLD 260213P00275000 275.00 0.34 0 0.84 3 3 197.66%
GLD 260213P00270000 270.00 0.32 0 0.84 3 3 204.10%
GLD 260213P00265000 265.00 0.28 0 0.83 2 3 210.35%
GLD 260213P00295000 295.00 0.05 0 0.06 0 2 128.13%
GLD 260213P00508000 508.00 45.82 52.15 54.65 1 2 59.81% YES
GLD 260213P00514000 514.00 57.62 57.55 60.55 1 2 58.40% YES
GLD 260213P00520000 520.00 95.83 63.5 66.5 1 1 61.74% YES
GLD 260213P00499000 499.00 19.65 42.8 45.85 0 1 51.10% YES
GLD 260213P00512000 512.00 68.03 56.15 58.6 13 0 62.72% YES
GLD 260213P00545000 545.00 98.05 88.65 91.4 2 0 79.79% YES
GLD 260213P00550000 550.00 64.82 93.4 96.4 0 0 79.30% YES
GLD 260213P00555000 555.00 111.58 98.25 102.05 1 0 89.75% YES
GLD 260213P00560000 560.00 100.99 103.25 107 1 0 92.38% YES
GLD 260213P00565000 565.00 105.85 108.3 112 2 0 96.29% YES
GLD 260213P00570000 570.00 110.74 113.25 117 1 0 98.78% YES
GLD 260213P00580000 580.00 124.53 123.25 127 10 0 105.03% YES
GLD 260213P00540000 540.00 56.27 84.05 86.45 0 0 81.69% YES
GLD 260213P00535000 535.00 36.05 78.45 81.45 0 0 71.00% YES
GLD 260213P00511000 511.00 80.45 55.1 57.6 0 0 61.52% YES

GLD 2026-02-13 Options Chain FAQ

1. What does this GLD options chain for 2026-02-13 show?

This page displays the full GLD options chain for contracts expiring on 2026-02-13. 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.

2. How can I use this GLD options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-13. 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.

3. What is the difference between in-the-money and out-of-the-money options here?

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.

4. How should I read implied volatility (IV) in this GLD options table?

Implied volatility reflects how much movement the market expects for GLD between now and 2026-02-13. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-02-13 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.

6. How often is this GLD options chain for 2026-02-13 updated?

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 2026-02-13 approaches.