Detailed GLD options chain for 2026-02-18 – 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 – 2026-02-18 – 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 2026-02-18.
This GLD 2026-02-18 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 2026-02-18. 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 260218C00480000 | 480.00 | 2.84 | 2.63 | 3.05 | 329 | 387 | 36.72% | |
| GLD 260218C00500000 | 500.00 | 1.02 | 0.73 | 1.07 | 23 | 181 | 39.43% | |
| GLD 260218C00475000 | 475.00 | 3.74 | 3.45 | 4.15 | 121 | 107 | 36.93% | |
| GLD 260218C00462000 | 462.00 | 8.03 | 7.4 | 8.2 | 35 | 81 | 36.87% | |
| GLD 260218C00465000 | 465.00 | 6.8 | 6.3 | 7.05 | 16 | 76 | 36.79% | |
| GLD 260218C00445000 | 445.00 | 17.21 | 16.25 | 17.7 | 23 | 70 | 39.48% | YES |
| GLD 260218C00450000 | 450.00 | 14.02 | 13.35 | 14.15 | 94 | 64 | 37.50% | YES |
| GLD 260218C00485000 | 485.00 | 2.13 | 1.88 | 2.33 | 32 | 58 | 37.27% | |
| GLD 260218C00474000 | 474.00 | 4.32 | 3.7 | 4.35 | 1 | 40 | 36.76% | |
| GLD 260218C00458000 | 458.00 | 9.64 | 9.15 | 9.95 | 33 | 36 | 37.06% | |
| GLD 260218C00460000 | 460.00 | 8.92 | 8.25 | 9.05 | 138 | 35 | 36.97% | |
| GLD 260218C00510000 | 510.00 | 0.63 | 0.51 | 0.9 | 83 | 32 | 43.90% | |
| GLD 260218C00440000 | 440.00 | 19.7 | 19.75 | 21.25 | 20 | 32 | 40.48% | YES |
| GLD 260218C00469000 | 469.00 | 5.75 | 5 | 5.75 | 5 | 31 | 36.85% | |
| GLD 260218C00615000 | 615.00 | 0.08 | 0.02 | 0.2 | 1 | 26 | 71.39% | |
| GLD 260218C00505000 | 505.00 | 0.8 | 0.66 | 0.88 | 5 | 25 | 40.72% | |
| GLD 260218C00490000 | 490.00 | 1.66 | 1.36 | 1.75 | 33 | 25 | 37.68% | |
| GLD 260218C00515000 | 515.00 | 0.52 | 0.41 | 0.61 | 129 | 22 | 43.26% | |
| GLD 260218C00451000 | 451.00 | 13.71 | 12.8 | 13.55 | 17 | 21 | 37.35% | YES |
| GLD 260218C00444000 | 444.00 | 18.4 | 16.9 | 18.4 | 3 | 20 | 39.72% | YES |
| GLD 260218C00471000 | 471.00 | 5.29 | 4.6 | 5.15 | 2 | 18 | 36.80% | |
| GLD 260218C00470000 | 470.00 | 5.12 | 4.7 | 5.45 | 39 | 18 | 36.85% | |
| GLD 260218C00454000 | 454.00 | 11.8 | 11.15 | 11.9 | 17 | 18 | 37.15% | YES |
| GLD 260218C00455000 | 455.00 | 11.1 | 10.6 | 11.4 | 69 | 18 | 37.16% | YES |
| GLD 260218C00479000 | 479.00 | 3.27 | 2.84 | 3.3 | 3 | 17 | 36.99% | |
| GLD 260218C00448000 | 448.00 | 15.64 | 14.3 | 15.7 | 13 | 15 | 38.86% | YES |
| GLD 260218C00452000 | 452.00 | 13.38 | 12.2 | 13 | 18 | 15 | 37.34% | YES |
| GLD 260218C00478000 | 478.00 | 3.59 | 3.05 | 3.5 | 5 | 14 | 36.99% | |
| GLD 260218C00430000 | 430.00 | 31.72 | 27.6 | 29.1 | 0 | 13 | 42.57% | YES |
| GLD 260218C00453000 | 453.00 | 12.85 | 11.65 | 12.45 | 3 | 13 | 37.27% | YES |
| GLD 260218C00481000 | 481.00 | 2.68 | 2.45 | 2.92 | 8 | 13 | 36.96% | |
| GLD 260218C00457000 | 457.00 | 10.35 | 9.6 | 10.4 | 128 | 12 | 37.02% | |
| GLD 260218C00495000 | 495.00 | 1.4 | 1 | 1.36 | 8 | 12 | 38.51% | |
| GLD 260218C00447000 | 447.00 | 15.5 | 14.95 | 16.4 | 3 | 12 | 39.22% | YES |
| GLD 260218C00483000 | 483.00 | 2.53 | 2.15 | 2.62 | 14 | 10 | 37.17% | |
| GLD 260218C00605000 | 605.00 | 0.11 | 0.01 | 0.85 | 0 | 10 | 80.91% | |
| GLD 260218C00461000 | 461.00 | 8.47 | 7.85 | 8.6 | 7 | 10 | 36.86% | |
| GLD 260218C00418000 | 418.00 | 39.94 | 38.2 | 39.7 | 4 | 8 | 46.52% | YES |
| GLD 260218C00449000 | 449.00 | 14.65 | 14 | 14.75 | 4 | 8 | 37.60% | YES |
| GLD 260218C00463000 | 463.00 | 5.02 | 7.05 | 7.8 | 0 | 8 | 36.83% | |
| GLD 260218C00456000 | 456.00 | 10.87 | 10.2 | 10.9 | 240 | 8 | 37.12% | |
| GLD 260218C00477000 | 477.00 | 3.5 | 3.25 | 3.7 | 9 | 6 | 36.94% | |
| GLD 260218C00476000 | 476.00 | 3.85 | 3.25 | 3.85 | 2 | 6 | 36.63% | |
| GLD 260218C00459000 | 459.00 | 9.59 | 8.8 | 9.45 | 14 | 6 | 36.87% | |
| GLD 260218C00400000 | 400.00 | 54 | 54.7 | 57.7 | 0 | 6 | 62.74% | YES |
| GLD 260218C00405000 | 405.00 | 49.97 | 49.9 | 52.6 | 0 | 4 | 57.52% | YES |
| GLD 260218C00410000 | 410.00 | 46.67 | 45.45 | 47.6 | 5 | 4 | 53.05% | YES |
| GLD 260218C00419000 | 419.00 | 31.22 | 37.3 | 38.75 | 0 | 3 | 45.92% | YES |
| GLD 260218C00420000 | 420.00 | 37.59 | 36.4 | 37.85 | 4 | 3 | 45.63% | YES |
| GLD 260218C00468000 | 468.00 | 6.1 | 5.3 | 6.05 | 7 | 3 | 36.82% | |
| GLD 260218C00530000 | 530.00 | 1.1 | 0.01 | 0.93 | 0 | 3 | 55.49% | |
| GLD 260218C00525000 | 525.00 | 0.38 | 0.14 | 0.56 | 1 | 3 | 47.83% | |
| GLD 260218C00520000 | 520.00 | 1.3 | 0.01 | 1.09 | 0 | 3 | 51.69% | |
| GLD 260218C00442000 | 442.00 | 19.26 | 18.3 | 19.8 | 1 | 3 | 40.09% | YES |
| GLD 260218C00446000 | 446.00 | 11.32 | 15.6 | 17.05 | 0 | 3 | 39.37% | YES |
| GLD 260218C00436000 | 436.00 | 25 | 22.75 | 24.25 | 0 | 3 | 41.17% | YES |
| GLD 260218C00435000 | 435.00 | 25.01 | 23.55 | 25.05 | 2 | 3 | 41.46% | YES |
| GLD 260218C00425000 | 425.00 | 33.32 | 31.9 | 33.4 | 8 | 2 | 44.04% | YES |
| GLD 260218C00540000 | 540.00 | 0.21 | 0.01 | 0.86 | 3 | 2 | 53.08% | |
| GLD 260218C00441000 | 441.00 | 20.75 | 19 | 20.5 | 19 | 2 | 40.21% | YES |
| GLD 260218C00426000 | 426.00 | 28.5 | 31 | 32.55 | 0 | 2 | 43.86% | YES |
| GLD 260218C00467000 | 467.00 | 6.45 | 5.75 | 6.35 | 3 | 2 | 36.73% | |
| GLD 260218C00535000 | 535.00 | 0.29 | 0.07 | 0.44 | 3 | 2 | 50.78% | |
| GLD 260218C00429000 | 429.00 | 30.47 | 28.45 | 29.95 | 0 | 1 | 42.87% | YES |
| GLD 260218C00545000 | 545.00 | 0.19 | 0.04 | 0.37 | 0 | 1 | 54.00% | |
| GLD 260218C00464000 | 464.00 | 7.67 | 6.65 | 7.4 | 1 | 1 | 36.74% | |
| GLD 260218C00437000 | 437.00 | 28.95 | 22 | 23.5 | 0 | 1 | 41.05% | YES |
| GLD 260218C00431000 | 431.00 | 20.55 | 26.75 | 28.3 | 0 | 1 | 42.46% | YES |
| GLD 260218C00427000 | 427.00 | 31.64 | 30.15 | 31.65 | 8 | 0 | 43.39% | YES |
| GLD 260218C00350000 | 350.00 | 105.65 | 104.05 | 106.5 | 2 | 0 | 92.11% | YES |
| GLD 260218C00580000 | 580.00 | 0.09 | 0.01 | 0.4 | 2 | 0 | 63.77% | |
| GLD 260218C00310000 | 310.00 | 144.59 | 143.95 | 146.35 | 1 | 0 | 123.58% | YES |
| GLD 260218C00482000 | 482.00 | 2.79 | 2.26 | 2.75 | 4 | 0 | 36.99% | |
| GLD 260218C00395000 | 395.00 | 59.2 | 59.55 | 62.55 | 10 | 0 | 65.99% | YES |
| GLD 260218C00434000 | 434.00 | 25.86 | 24.35 | 25.85 | 1 | 0 | 41.70% | YES |
| GLD 260218C00473000 | 473.00 | 4.35 | 4.05 | 4.6 | 2 | 0 | 36.76% | |
| GLD 260218C00610000 | 610.00 | 0.01 | 0.01 | 0.7 | 10 | 0 | 80.66% | |
| GLD 260218C00466000 | 466.00 | 6.95 | 5.95 | 6.7 | 1 | 0 | 36.78% | |
| GLD 260218C00472000 | 472.00 | 4.6 | 4.2 | 4.9 | 109 | 0 | 36.90% |
The table below lists all put options on GLD expiring on 2026-02-18. 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 260218P00430000 | 430.00 | 3.05 | 2.77 | 3.1 | 33 | 1082 | 39.93% | |
| GLD 260218P00420000 | 420.00 | 1.85 | 1.5 | 1.84 | 320 | 259 | 42.09% | |
| GLD 260218P00436000 | 436.00 | 4.12 | 3.85 | 4.3 | 7 | 157 | 39.11% | |
| GLD 260218P00425000 | 425.00 | 2.36 | 2.08 | 2.38 | 43 | 115 | 40.92% | |
| GLD 260218P00431000 | 431.00 | 4 | 2.93 | 3.3 | 1 | 114 | 39.91% | |
| GLD 260218P00435000 | 435.00 | 3.86 | 3.65 | 4.05 | 22 | 89 | 39.12% | |
| GLD 260218P00447000 | 447.00 | 7.5 | 7 | 7.6 | 10 | 59 | 38.04% | |
| GLD 260218P00445000 | 445.00 | 6.59 | 6.25 | 7 | 19 | 51 | 38.62% | |
| GLD 260218P00440000 | 440.00 | 5.2 | 4.8 | 5.4 | 1071 | 46 | 38.97% | |
| GLD 260218P00450000 | 450.00 | 8.24 | 8.1 | 8.85 | 29 | 44 | 38.05% | |
| GLD 260218P00439000 | 439.00 | 4.8 | 4.5 | 5 | 53 | 40 | 38.57% | |
| GLD 260218P00375000 | 375.00 | 0.6 | 0.17 | 0.36 | 0 | 35 | 56.49% | |
| GLD 260218P00446000 | 446.00 | 7.21 | 6.6 | 7.35 | 9 | 35 | 38.53% | |
| GLD 260218P00444000 | 444.00 | 6.88 | 5.95 | 6.65 | 4 | 34 | 38.67% | |
| GLD 260218P00437000 | 437.00 | 4.7 | 4.05 | 4.7 | 2 | 32 | 39.66% | |
| GLD 260218P00432000 | 432.00 | 3.09 | 3.1 | 3.45 | 7 | 31 | 39.59% | |
| GLD 260218P00405000 | 405.00 | 0.76 | 0.57 | 0.98 | 5 | 30 | 47.24% | |
| GLD 260218P00448000 | 448.00 | 7.38 | 7.3 | 8.05 | 7 | 30 | 38.20% | |
| GLD 260218P00441000 | 441.00 | 5.15 | 5.1 | 5.7 | 2 | 29 | 38.92% | |
| GLD 260218P00415000 | 415.00 | 1.4 | 1.23 | 1.44 | 188 | 27 | 43.43% | |
| GLD 260218P00433000 | 433.00 | 3.35 | 3.25 | 3.65 | 7 | 24 | 39.48% | |
| GLD 260218P00460000 | 460.00 | 12.71 | 13 | 13.75 | 16 | 22 | 37.51% | YES |
| GLD 260218P00418000 | 418.00 | 1.58 | 1.42 | 1.66 | 6 | 20 | 42.57% | |
| GLD 260218P00410000 | 410.00 | 1.08 | 0.96 | 1.21 | 115 | 19 | 45.57% | |
| GLD 260218P00442000 | 442.00 | 5.77 | 5.3 | 6.05 | 6 | 19 | 39.00% | |
| GLD 260218P00400000 | 400.00 | 0.68 | 0.4 | 0.78 | 133 | 17 | 48.71% | |
| GLD 260218P00455000 | 455.00 | 11.25 | 10.35 | 11.1 | 25 | 17 | 37.70% | |
| GLD 260218P00461000 | 461.00 | 23.95 | 13.55 | 14.35 | 0 | 15 | 37.57% | YES |
| GLD 260218P00380000 | 380.00 | 0.45 | 0.01 | 1.18 | 0 | 15 | 60.74% | |
| GLD 260218P00438000 | 438.00 | 4.22 | 4.3 | 4.75 | 13 | 12 | 38.72% | |
| GLD 260218P00305000 | 305.00 | 0.05 | 0 | 0.47 | 0 | 12 | 105.18% | |
| GLD 260218P00449000 | 449.00 | 8.68 | 7.7 | 8.3 | 3 | 12 | 37.63% | |
| GLD 260218P00423000 | 423.00 | 2.26 | 1.87 | 2.32 | 3 | 11 | 42.43% | |
| GLD 260218P00429000 | 429.00 | 2.58 | 2.61 | 2.95 | 3 | 10 | 40.17% | |
| GLD 260218P00390000 | 390.00 | 1 | 0.01 | 0.75 | 0 | 8 | 55.86% | |
| GLD 260218P00426000 | 426.00 | 2.86 | 2.12 | 2.5 | 1 | 7 | 40.66% | |
| GLD 260218P00452000 | 452.00 | 8.7 | 8.95 | 9.65 | 10 | 7 | 37.71% | |
| GLD 260218P00463000 | 463.00 | 14.59 | 14.75 | 15.55 | 0 | 6 | 37.56% | YES |
| GLD 260218P00385000 | 385.00 | 0.88 | 0.1 | 0.53 | 0 | 6 | 51.22% | |
| GLD 260218P00451000 | 451.00 | 8.79 | 8.5 | 9.3 | 22 | 6 | 38.07% | |
| GLD 260218P00395000 | 395.00 | 1.38 | 0.4 | 1.18 | 0 | 6 | 52.64% | |
| GLD 260218P00428000 | 428.00 | 2.66 | 2.47 | 2.79 | 12 | 4 | 40.32% | |
| GLD 260218P00427000 | 427.00 | 2.34 | 2.34 | 2.78 | 12 | 4 | 41.25% | |
| GLD 260218P00421000 | 421.00 | 2.02 | 1.58 | 1.94 | 1 | 4 | 41.87% | |
| GLD 260218P00462000 | 462.00 | 14.55 | 14.15 | 14.95 | 22 | 4 | 37.59% | YES |
| GLD 260218P00443000 | 443.00 | 5.8 | 5.6 | 6.35 | 3 | 3 | 38.86% | |
| GLD 260218P00419000 | 419.00 | 1.8 | 1.52 | 1.75 | 5 | 3 | 42.33% | |
| GLD 260218P00422000 | 422.00 | 1.89 | 1.77 | 2.21 | 3 | 3 | 42.69% | |
| GLD 260218P00424000 | 424.00 | 3.05 | 2.01 | 2.4 | 2 | 3 | 41.98% | |
| GLD 260218P00434000 | 434.00 | 7.45 | 3.45 | 3.85 | 0 | 3 | 39.32% | |
| GLD 260218P00320000 | 320.00 | 0.05 | 0.01 | 0.3 | 11 | 3 | 89.06% | |
| GLD 260218P00453000 | 453.00 | 10.05 | 9.4 | 10.15 | 181 | 3 | 37.81% | |
| GLD 260218P00454000 | 454.00 | 10.61 | 9.85 | 10.65 | 9 | 2 | 37.85% | |
| GLD 260218P00457000 | 457.00 | 16.85 | 11.35 | 12.1 | 0 | 2 | 37.56% | YES |
| GLD 260218P00458000 | 458.00 | 20.77 | 11.9 | 12.65 | 0 | 2 | 37.59% | YES |
| GLD 260218P00466000 | 466.00 | 25.65 | 16.7 | 17.45 | 0 | 2 | 37.53% | YES |
| GLD 260218P00330000 | 330.00 | 0.29 | 0.01 | 0.87 | 0 | 1 | 94.63% | |
| GLD 260218P00315000 | 315.00 | 0.19 | 0.01 | 0.25 | 0 | 1 | 90.63% | |
| GLD 260218P00464000 | 464.00 | 18.68 | 15.4 | 16.15 | 0 | 1 | 37.48% | YES |
| GLD 260218P00310000 | 310.00 | 0.19 | 0 | 0.25 | 0 | 1 | 93.75% | |
| GLD 260218P00300000 | 300.00 | 0.09 | 0 | 0.1 | 0 | 1 | 91.80% | |
| GLD 260218P00459000 | 459.00 | 13.56 | 12.45 | 13.2 | 2 | 1 | 37.57% | YES |
| GLD 260218P00350000 | 350.00 | 0.13 | 0.01 | 0.74 | 0 | 1 | 77.44% | |
| GLD 260218P00355000 | 355.00 | 0.48 | 0.01 | 0.26 | 0 | 1 | 64.06% | |
| GLD 260218P00365000 | 365.00 | 0.19 | 0.01 | 0.34 | 1 | 0 | 59.67% | |
| GLD 260218P00456000 | 456.00 | 11.08 | 10.85 | 11.6 | 5 | 0 | 37.65% | YES |
| GLD 260218P00325000 | 325.00 | 0.05 | 0.01 | 0.1 | 3 | 0 | 76.17% | |
| GLD 260218P00467000 | 467.00 | 17.65 | 17 | 18.4 | 4 | 0 | 38.55% | YES |
| GLD 260218P00475000 | 475.00 | 22.44 | 22.8 | 24.3 | 6 | 0 | 39.41% | YES |
| GLD 260218P00480000 | 480.00 | 29.49 | 26.85 | 28.2 | 3 | 0 | 39.52% | YES |
| GLD 260218P00510000 | 510.00 | 58.45 | 53.75 | 56.8 | 10 | 0 | 55.05% | YES |
| GLD 260218P00535000 | 535.00 | 87.48 | 78.5 | 81.5 | 0 | 0 | 51.17% | YES |
This page displays the full GLD options chain for contracts expiring on 2026-02-18. 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 2026-02-18. 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 2026-02-18. 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 2026-02-18 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 2026-02-18 approaches.
