WhaleQuant.io

GLD Options Chain – 2026-02-20

Detailed GLD options chain for 2026-02-20 – 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 — 2026-02-20 Expiration

This page focuses on a single options expiration date for GLD – 2026-02-20 – 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 2026-02-20.

This GLD 2026-02-20 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 — 2026-02-20 Expiration

The table below shows all call options on GLD expiring on 2026-02-20. 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 260220C00500000 500.00 1.34 1.21 1.3 2537 68237 37.77%
GLD 260220C00460000 460.00 9.8 9.45 9.95 1852 64839 36.51%
GLD 260220C00475000 475.00 4.77 4.45 4.95 1409 60616 36.66%
GLD 260220C00420000 420.00 37.9 37 38.05 784 56149 42.76% YES
GLD 260220C00485000 485.00 2.75 2.62 2.94 6753 43247 36.91%
GLD 260220C00480000 480.00 3.66 3.4 3.75 514 40364 36.44%
GLD 260220C00450000 450.00 15.17 14.55 15.2 712 32130 37.49% YES
GLD 260220C00510000 510.00 0.83 0.81 0.85 788 29756 39.58%
GLD 260220C00505000 505.00 1.05 0.96 1.12 138 27080 39.27%
GLD 260220C00390000 390.00 67.01 65.45 67.05 5 27033 51.49% YES
GLD 260220C00555000 555.00 0.26 0.22 0.32 60 17845 50.98%
GLD 260220C00487000 487.00 2.79 2.36 2.54 2562 15234 36.51%
GLD 260220C00445000 445.00 17.89 17.55 18.7 412 15122 39.30% YES
GLD 260220C00400000 400.00 56.41 55.8 57.2 124 13398 53.54% YES
GLD 260220C00490000 490.00 2.12 1.94 2.26 1058 12422 37.21%
GLD 260220C00550000 550.00 0.3 0.25 0.31 149 11526 50.00%
GLD 260220C00470000 470.00 6.06 5.75 6.35 587 11101 36.68%
GLD 260220C00440000 440.00 21.78 20.75 22.15 3116 10645 40.09% YES
GLD 260220C00415000 415.00 41.74 41.55 42.95 107 9757 46.45% YES
GLD 260220C00380000 380.00 76.8 75.25 76.75 21 9550 54.49% YES
GLD 260220C00430000 430.00 29.21 28.4 29.85 425 8861 42.04% YES
GLD 260220C00720000 720.00 0.01 0.01 0.08 2 8303 86.33%
GLD 260220C00495000 495.00 1.65 1.56 1.73 1708 7522 37.55%
GLD 260220C00435000 435.00 25.26 24.45 25.9 590 7003 41.09% YES
GLD 260220C00422000 422.00 26 35.2 36.7 3 6606 44.38% YES
GLD 260220C00425000 425.00 32.68 32.6 34.05 589 6238 43.31% YES
GLD 260220C00730000 730.00 0.02 0.03 0.06 26 5885 88.67%
GLD 260220C00520000 520.00 0.6 0.51 0.65 342 5207 42.46%
GLD 260220C00300000 300.00 155.76 154 157 2 5097 81.64% YES
GLD 260220C00700000 700.00 0.03 0.03 0.06 98 4852 81.64%
GLD 260220C00560000 560.00 0.2 0.15 0.3 1 4838 51.56%
GLD 260220C00580000 580.00 0.17 0.09 0.15 24 4261 54.49%
GLD 260220C00600000 600.00 0.12 0.08 0.13 277 4256 60.16%
GLD 260220C00590000 590.00 0.12 0.01 0.18 14 4200 56.25%
GLD 260220C00455000 455.00 12.17 11.8 12.45 608 4000 37.11% YES
GLD 260220C00410000 410.00 47.22 46.2 47.35 194 3668 46.75% YES
GLD 260220C00465000 465.00 7.85 7.55 7.9 508 3585 36.28%
GLD 260220C00540000 540.00 0.29 0.25 0.39 974 2796 47.58%
GLD 260220C00439000 439.00 21.7 21.45 22.9 2 2643 40.36% YES
GLD 260220C00405000 405.00 52.21 50.9 52.35 291 2599 50.73% YES
GLD 260220C00448000 448.00 16.15 15.7 16.45 69 2560 37.84% YES
GLD 260220C00395000 395.00 61.75 60.55 62.15 14 2461 57.03% YES
GLD 260220C00451000 451.00 13.25 13.9 14.65 82 2384 37.49% YES
GLD 260220C00385000 385.00 70.99 70.45 71.95 70 2379 54.27% YES
GLD 260220C00515000 515.00 0.7 0.6 0.8 507 2310 41.68%
GLD 260220C00525000 525.00 0.5 0.41 0.56 30 2256 43.65%
GLD 260220C00434000 434.00 26.08 25.2 26.65 3 2191 41.19% YES
GLD 260220C00426000 426.00 33 31.75 33.2 3 2164 43.07% YES
GLD 260220C00710000 710.00 0.09 0.02 0.11 6 2146 87.11%
GLD 260220C00630000 630.00 0.05 0.05 0.22 3 2125 71.29%
GLD 260220C00437000 437.00 24.11 23.05 24.35 9 2097 40.61% YES
GLD 260220C00610000 610.00 0.14 0.05 0.22 36 2068 65.14%
GLD 260220C00340000 340.00 103.1 114.95 117.15 4 2067 83.11% YES
GLD 260220C00355000 355.00 100.95 100.1 102.25 1 2015 74.93% YES
GLD 260220C00449000 449.00 15.5 15.1 15.85 11 1881 37.76% YES
GLD 260220C00429000 429.00 21.75 29.25 30.7 5 1777 42.40% YES
GLD 260220C00670000 670.00 0.08 0.03 0.13 91 1761 78.52%
GLD 260220C00442000 442.00 20.4 19.55 20.75 36 1722 39.81% YES
GLD 260220C00650000 650.00 0.08 0.01 0.14 1 1676 72.66%
GLD 260220C00375000 375.00 79.95 80.15 81.85 1 1640 57.81% YES
GLD 260220C00407000 407.00 46.2 49.1 50.8 1 1534 52.20% YES
GLD 260220C00452000 452.00 13.86 13.35 14.1 141 1508 37.46% YES
GLD 260220C00427000 427.00 22.07 30.9 32.25 2 1493 42.35% YES
GLD 260220C00458000 458.00 10.7 10.35 11 57 1164 37.02%
GLD 260220C00370000 370.00 86.37 84.25 86.75 1 1160 72.24% YES
GLD 260220C00530000 530.00 0.43 0.25 0.52 24 1111 45.41%
GLD 260220C00377000 377.00 115.81 77.35 80.5 1 1083 55.03% YES
GLD 260220C00345000 345.00 109.36 110.05 112.2 150 1060 81.15% YES
GLD 260220C00457000 457.00 11.35 10.75 11.5 46 1012 37.14%
GLD 260220C00423000 423.00 35.39 34.35 35.8 7 985 43.96% YES
GLD 260220C00360000 360.00 85.2 95 96.7 1 958 64.45% YES
GLD 260220C00413000 413.00 36.35 43.4 44.8 2 931 47.23% YES
GLD 260220C00424000 424.00 33.2 33.45 34.95 8 884 43.77% YES
GLD 260220C00459000 459.00 10.25 9.85 10.55 41 877 37.01%
GLD 260220C00535000 535.00 0.39 0.29 0.44 63 859 46.34%
GLD 260220C00401000 401.00 45.73 54.55 56.65 2 839 56.10% YES
GLD 260220C00680000 680.00 0.09 0 0.19 29 826 82.62%
GLD 260220C00640000 640.00 0.11 0.01 0.15 1 808 70.31%
GLD 260220C00570000 570.00 0.22 0.15 0.26 17 780 54.64%
GLD 260220C00467000 467.00 7.1 6.75 7.35 153 723 36.77%
GLD 260220C00387000 387.00 68.09 68.45 70.15 1 719 54.25% YES
GLD 260220C00412000 412.00 46.15 44.3 45.7 1 691 47.44% YES
GLD 260220C00438000 438.00 22.93 22.2 23.6 9 685 40.41% YES
GLD 260220C00398000 398.00 59.05 57.5 59.35 8 671 56.29% YES
GLD 260220C00411000 411.00 46 45.25 46.65 26 646 47.94% YES
GLD 260220C00381000 381.00 61.15 74.15 76 3 637 55.10% YES
GLD 260220C00453000 453.00 13.32 12.8 13.55 168 636 37.38% YES
GLD 260220C00494000 494.00 1.86 1.65 1.94 4 631 38.15%
GLD 260220C00320000 320.00 123.9 134.8 136.5 10 630 83.30% YES
GLD 260220C00620000 620.00 0.1 0.01 0.16 2 619 64.84%
GLD 260220C00444000 444.00 19.7 18.15 19.35 5 618 39.39% YES
GLD 260220C00484000 484.00 3.2 2.72 2.93 26 617 36.11%
GLD 260220C00388000 388.00 48.89 67.45 69 1 614 52.54% YES
GLD 260220C00690000 690.00 0.07 0.01 0.2 3 611 86.13%
GLD 260220C00418000 418.00 40.15 38.8 40.25 29 609 45.58% YES
GLD 260220C00382000 382.00 74.87 73.25 74.9 5 600 54.42% YES
GLD 260220C00431000 431.00 28.53 27.6 29.05 4 597 41.88% YES
GLD 260220C00441000 441.00 20.23 20.25 21.45 17 596 39.97% YES
GLD 260220C00595000 595.00 0.14 0.05 0.19 1 587 59.47%
GLD 260220C00404000 404.00 50.75 51.85 53.35 1 585 51.53% YES
GLD 260220C00350000 350.00 106 104.9 107.2 1 551 75.98% YES
GLD 260220C00419000 419.00 30.69 37.9 39.35 1 533 45.25% YES
GLD 260220C00399000 399.00 57.05 56.55 58.35 1 510 55.49% YES
GLD 260220C00496000 496.00 1.62 1.38 1.73 71 497 38.18%
GLD 260220C00397000 397.00 48.83 58.55 60.35 1 492 57.08% YES
GLD 260220C00482000 482.00 3.2 3.05 3.45 116 480 36.82%
GLD 260220C00417000 417.00 46.12 39.7 41.15 4 466 45.89% YES
GLD 260220C00466000 466.00 7.3 7.1 7.75 19 465 36.94%
GLD 260220C00454000 454.00 12.65 12.3 13 119 462 37.26% YES
GLD 260220C00660000 660.00 0.1 0.01 0.17 11 459 76.76%
GLD 260220C00403000 403.00 33.22 52.85 54.65 24 453 54.47% YES
GLD 260220C00391000 391.00 48.28 64.45 66.35 4 452 52.65% YES
GLD 260220C00432000 432.00 28.38 26.8 28.25 2 445 41.68% YES
GLD 260220C00361000 361.00 108.25 93.3 96.3 2 439 62.50% YES
GLD 260220C00492000 492.00 2.07 1.71 2.09 46 436 37.67%
GLD 260220C00365000 365.00 90.75 90.15 91.8 2 424 64.06% YES
GLD 260220C00436000 436.00 24.53 23.7 25.15 26 408 40.96% YES
GLD 260220C00389000 389.00 64.65 66.45 68.05 1 396 52.20% YES
GLD 260220C00421000 421.00 36.2 36.1 37.15 1 395 42.44% YES
GLD 260220C00456000 456.00 11.74 11.3 12.05 74 380 37.37%
GLD 260220C00414000 414.00 43.05 42.45 43.85 11 377 46.69% YES
GLD 260220C00545000 545.00 0.31 0.22 0.37 43 373 49.32%
GLD 260220C00488000 488.00 2.35 2.24 2.4 28 368 36.52%
GLD 260220C00493000 493.00 1.98 1.62 1.95 40 366 37.55%
GLD 260220C00394000 394.00 40.3 61.45 63.1 2 365 57.37% YES
GLD 260220C00447000 447.00 17.5 16.05 17.35 17 364 38.83% YES
GLD 260220C00469000 469.00 6.43 6.1 6.7 19 359 36.80%
GLD 260220C00376000 376.00 80.6 79.2 81.45 2 354 62.35% YES
GLD 260220C00428000 428.00 30.95 30.05 31.3 44 349 41.63% YES
GLD 260220C00473000 473.00 5.48 4.95 5.4 18 338 36.40%
GLD 260220C00478000 478.00 4.07 3.8 4.25 55 327 36.72%
GLD 260220C00446000 446.00 16.91 16.9 18.05 51 324 39.16% YES
GLD 260220C00371000 371.00 79.35 82.9 86.4 1 322 51.47% YES
GLD 260220C00468000 468.00 7.05 6.4 7 70 322 36.73%
GLD 260220C00483000 483.00 3.1 2.91 3.1 245 315 36.10%
GLD 260220C00383000 383.00 73 72.15 74 2 315 53.76% YES
GLD 260220C00443000 443.00 20.08 18.85 20.05 34 303 39.62% YES
GLD 260220C00477000 477.00 4.3 4 4.45 40 302 36.62%
GLD 260220C00406000 406.00 51.5 49.8 51.7 1 288 52.37% YES
GLD 260220C00392000 392.00 61.17 63.5 65.2 1 285 51.34% YES
GLD 260220C00364000 364.00 83.15 91.15 93.35 3 284 69.78% YES
GLD 260220C00499000 499.00 1.64 1.17 1.46 1 282 38.29%
GLD 260220C00433000 433.00 26.85 26.05 27.45 13 280 41.44% YES
GLD 260220C00384000 384.00 56 71.25 72.9 7 279 53.08% YES
GLD 260220C00393000 393.00 64.15 62.55 64.3 1 272 51.51% YES
GLD 260220C00386000 386.00 65.95 69.25 70.85 1 269 51.34% YES
GLD 260220C00486000 486.00 2.6 2.49 2.66 3 265 36.35%
GLD 260220C00408000 408.00 48.98 47.9 49.85 2 259 51.70% YES
GLD 260220C00481000 481.00 3.3 3.2 3.6 128 258 36.65%
GLD 260220C00416000 416.00 41.62 40.6 42.05 22 258 46.18% YES
GLD 260220C00463000 463.00 8.74 8.2 8.85 17 249 36.89%
GLD 260220C00489000 489.00 2.42 2.05 2.41 21 249 37.29%
GLD 260220C00409000 409.00 48.55 46.95 48.95 1 238 51.49% YES
GLD 260220C00491000 491.00 2.18 1.81 2.21 13 237 37.63%
GLD 260220C00665000 665.00 0.04 0.01 0.3 1 236 82.81%
GLD 260220C00369000 369.00 66.74 85.6 87.7 6 225 52.64% YES
GLD 260220C00479000 479.00 3.95 3.6 4 6 217 36.60%
GLD 260220C00507000 507.00 1.03 0.75 1.05 2 217 39.80%
GLD 260220C00379000 379.00 75.1 76.3 78.5 2 216 61.23% YES
GLD 260220C00498000 498.00 1.57 1.23 1.58 3 216 38.49%
GLD 260220C00476000 476.00 4.7 4.2 4.7 68 212 36.66%
GLD 260220C00461000 461.00 9.71 9 9.7 8 207 37.02%
GLD 260220C00635000 635.00 0.22 0.01 0.34 0 201 75.10%
GLD 260220C00402000 402.00 55.65 53.5 55.35 1 198 53.11% YES
GLD 260220C00396000 396.00 56.35 59.55 61.85 1 197 52.22% YES
GLD 260220C00474000 474.00 5.02 4.7 5.2 17 193 36.64%
GLD 260220C00501000 501.00 1.33 1.14 1.34 2 187 38.65%
GLD 260220C00472000 472.00 5.8 5.2 5.75 18 179 36.65%
GLD 260220C00330000 330.00 126.9 124.1 127.1 1 179 73.83% YES
GLD 260220C00325000 325.00 104.2 129.9 132.1 1 167 92.77% YES
GLD 260220C00462000 462.00 8.8 8.6 9.25 48 148 36.90%
GLD 260220C00362000 362.00 95.98 93 95.3 8 132 69.48% YES
GLD 260220C00502000 502.00 1.18 1.11 1.31 13 132 39.03%
GLD 260220C00506000 506.00 1.06 0.92 1.1 84 126 39.67%
GLD 260220C00353000 353.00 113.64 102 103.65 1 124 68.41% YES
GLD 260220C00368000 368.00 118.79 87.15 88.75 10 124 61.52% YES
GLD 260220C00655000 655.00 0.16 0.01 0.2 0 119 76.56%
GLD 260220C00508000 508.00 1.01 0.84 1 1 111 39.92%
GLD 260220C00512000 512.00 3.04 0.68 0.9 1 104 41.14%
GLD 260220C00295000 295.00 174.2 159.7 161.4 2 103 92.19% YES
GLD 260220C00464000 464.00 8 7.8 8.45 14 95 36.84%
GLD 260220C00372000 372.00 74.7 82.35 84.9 1 94 72.44% YES
GLD 260220C00373000 373.00 91 82.05 84.4 1 88 63.01% YES
GLD 260220C00378000 378.00 67.67 76.4 78.9 4 88 67.80% YES
GLD 260220C00374000 374.00 70.23 81.25 82.75 2 86 58.50% YES
GLD 260220C00645000 645.00 0.19 0.01 0.18 1 83 72.95%
GLD 260220C00504000 504.00 1.16 1.01 1.22 2 80 39.50%
GLD 260220C00471000 471.00 5.87 5.5 6.05 7 80 36.68%
GLD 260220C00367000 367.00 74.66 88.15 89.8 1 78 62.70% YES
GLD 260220C00240000 240.00 204.15 213.25 216.9 1 75 191.36% YES
GLD 260220C00335000 335.00 118.55 119.9 122.15 1 75 86.13% YES
GLD 260220C00575000 575.00 0.29 0.1 0.25 5 73 55.27%
GLD 260220C00497000 497.00 1.48 1.28 1.65 7 72 38.32%
GLD 260220C00363000 363.00 95.01 92.1 93.75 8 63 64.31% YES
GLD 260220C00275000 275.00 148.35 179.7 181.35 2 63 102.15% YES
GLD 260220C00366000 366.00 70.22 88.3 90.8 1 59 75.90% YES
GLD 260220C00354000 354.00 103.76 100.95 103.25 1 56 74.19% YES
GLD 260220C00352000 352.00 78.23 102.25 105.25 1 51 66.75% YES
GLD 260220C00358000 358.00 92.05 96.25 99.3 1 49 63.67% YES
GLD 260220C00503000 503.00 1.15 1.05 1.25 5 48 39.16%
GLD 260220C00315000 315.00 140.83 139.05 142.05 5 42 79.30% YES
GLD 260220C00513000 513.00 0.66 0.63 0.87 4 39 41.36%
GLD 260220C00359000 359.00 100.28 96.1 98.3 1 37 72.51% YES
GLD 260220C00357000 357.00 71.4 98.1 99.65 1 34 67.09% YES
GLD 260220C00511000 511.00 0.9 0.77 0.91 18 30 40.70%
GLD 260220C00514000 514.00 0.66 0.6 0.82 1 23 41.38%
GLD 260220C00356000 356.00 83.15 99 101.25 2 23 73.27% YES
GLD 260220C00509000 509.00 1.65 0.8 0.99 4 22 40.37%
GLD 260220C00675000 675.00 0.07 0 0.2 0 20 81.64%
GLD 260220C00305000 305.00 150.9 149.8 151.4 1 20 90.04% YES
GLD 260220C00310000 310.00 144.61 144.8 146.4 1 19 86.72% YES
GLD 260220C00285000 285.00 154.25 169 172 1 19 91.02% YES
GLD 260220C00290000 290.00 146.45 164.7 166.35 1 15 92.19% YES
GLD 260220C00280000 280.00 210.4 174.65 176.95 4 15 119.92% YES
GLD 260220C00565000 565.00 0.22 0.13 0.29 3 14 52.98%
GLD 260220C00265000 265.00 159.69 188.3 192.1 1 12 169.09% YES
GLD 260220C00270000 270.00 176.73 183.95 186.95 2 10 161.13% YES
GLD 260220C00351000 351.00 95.82 103.25 106.25 2 8 67.38% YES
GLD 260220C00255000 255.00 164.14 198.3 201.9 0 3 175.34% YES
GLD 260220C00625000 625.00 0.17 0.05 0.85 1 3 81.40%
GLD 260220C00260000 260.00 184.43 193.3 197.05 1 2 173.24% YES
GLD 260220C00245000 245.00 262 208.25 211.9 1 2 185.94% YES
GLD 260220C00585000 585.00 0.34 0.01 0.66 0 2 64.11%
GLD 260220C00615000 615.00 0.18 0.01 0.22 7 2 65.53%
GLD 260220C00605000 605.00 0.2 0.01 0.5 1 1 68.75%
GLD 260220C00250000 250.00 204.96 203.4 206.9 1 1 180.57% YES
GLD 260220C00522000 522.00 0.34 0.09 0.66 1 0 43.56%

GLD Put Options Chain – 2026-02-20

The table below lists all put options on GLD expiring on 2026-02-20. 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 260220P00400000 400.00 0.88 0.82 0.94 8295 20321 46.27%
GLD 260220P00487000 487.00 34.2 33.45 34.9 80 15056 40.34% YES
GLD 260220P00440000 440.00 5.8 5.6 6.25 3396 14213 38.57%
GLD 260220P00370000 370.00 0.29 0.24 0.32 12 12181 55.08%
GLD 260220P00460000 460.00 14.84 13.95 14.6 892 10307 36.84% YES
GLD 260220P00380000 380.00 0.4 0.38 0.51 101 8540 52.73%
GLD 260220P00420000 420.00 2.17 2.03 2.26 1065 8441 40.93%
GLD 260220P00430000 430.00 3.52 3.35 3.7 1521 7966 39.12%
GLD 260220P00330000 330.00 0.15 0.03 0.23 1 7900 73.24%
GLD 260220P00450000 450.00 9.3 9.1 9.75 528 7305 37.53%
GLD 260220P00445000 445.00 7.55 7.15 7.8 520 7288 37.87%
GLD 260220P00410000 410.00 1.4 1.23 1.67 267 7225 45.19%
GLD 260220P00375000 375.00 0.35 0.29 0.37 20 6255 53.32%
GLD 260220P00300000 300.00 0.06 0.02 0.11 1 6182 85.94%
GLD 260220P00425000 425.00 2.77 2.66 2.89 289 5883 39.97%
GLD 260220P00415000 415.00 1.72 1.57 1.85 5844 4943 42.49%
GLD 260220P00365000 365.00 0.25 0.2 0.35 27 4756 58.06%
GLD 260220P00360000 360.00 0.22 0.17 0.3 37 4132 59.86%
GLD 260220P00388000 388.00 0.56 0.48 0.62 7 4120 50.49%
GLD 260220P00350000 350.00 0.15 0.1 0.2 1031 3905 62.31%
GLD 260220P00390000 390.00 0.59 0.55 0.65 86 3787 49.59%
GLD 260220P00423000 423.00 2.59 2.39 2.61 64 3578 40.30%
GLD 260220P00405000 405.00 1.15 1.01 1.19 94 3565 45.12%
GLD 260220P00340000 340.00 0.13 0.11 0.2 27 3368 68.65%
GLD 260220P00435000 435.00 4.7 4.35 4.75 235 3296 38.46%
GLD 260220P00320000 320.00 0.03 0.03 0.28 2 3244 81.25%
GLD 260220P00387000 387.00 0.49 0.47 0.6 51 3058 50.83%
GLD 260220P00395000 395.00 0.75 0.63 0.86 64 3047 48.90%
GLD 260220P00485000 485.00 32.55 31.7 33.15 7 2576 39.89% YES
GLD 260220P00484000 484.00 31.2 30.85 32.3 2 2518 39.73% YES
GLD 260220P00386000 386.00 0.58 0.43 0.58 1 2450 51.20%
GLD 260220P00500000 500.00 45.75 45.35 46.7 3 2388 43.36% YES
GLD 260220P00422000 422.00 2.4 2.26 2.49 284 2378 40.52%
GLD 260220P00385000 385.00 0.54 0.45 0.56 48 2362 50.59%
GLD 260220P00465000 465.00 17.2 16.95 17.7 44 2145 37.10% YES
GLD 260220P00480000 480.00 28.37 27.5 28.95 28 2128 39.06% YES
GLD 260220P00455000 455.00 11.52 11.4 12 384 2102 37.15%
GLD 260220P00383000 383.00 0.5 0.4 0.53 10 2094 51.17%
GLD 260220P00424000 424.00 2.6 2.54 2.6 107 2076 39.37%
GLD 260220P00357000 357.00 0.36 0.13 0.29 1 2045 60.74%
GLD 260220P00399000 399.00 0.85 0.75 0.91 29 2043 46.66%
GLD 260220P00240000 240.00 0.1 0 0.05 1 2019 117.19%
GLD 260220P00382000 382.00 0.45 0.21 0.94 2 1998 53.78%
GLD 260220P00449000 449.00 9 8.65 9.35 216 1707 37.65%
GLD 260220P00470000 470.00 20.4 19.95 21.05 46 1540 37.22% YES
GLD 260220P00408000 408.00 1.14 1.14 1.37 27 1525 44.42%
GLD 260220P00468000 468.00 27.9 18.75 19.65 26 1517 37.09% YES
GLD 260220P00407000 407.00 1.15 1.09 1.32 3 1346 44.75%
GLD 260220P00394000 394.00 0.68 0.62 0.78 3 1284 48.61%
GLD 260220P00310000 310.00 0.05 0.02 0.15 40 1244 82.03%
GLD 260220P00295000 295.00 0.13 0 0.17 1 1242 91.60%
GLD 260220P00429000 429.00 3.39 3.2 3.55 31 1212 39.40%
GLD 260220P00418000 418.00 1.92 1.86 2.06 23 1150 41.39%
GLD 260220P00315000 315.00 0.15 0.01 0.17 48 1132 79.49%
GLD 260220P00439000 439.00 5.85 5.3 6 27 1096 38.81%
GLD 260220P00426000 426.00 2.84 2.77 3.05 34 1075 39.86%
GLD 260220P00378000 378.00 0.39 0.33 0.46 1 1063 52.98%
GLD 260220P00250000 250.00 0.05 0 0.07 1 998 113.28%
GLD 260220P00417000 417.00 1.81 1.78 1.96 32 968 41.59%
GLD 260220P00510000 510.00 56.9 53.9 56.2 16 944 46.29% YES
GLD 260220P00270000 270.00 0.05 0 0.05 2 917 96.88%
GLD 260220P00488000 488.00 40.21 34.3 35.75 2 897 40.42% YES
GLD 260220P00427000 427.00 3 2.91 3.2 33 853 39.66%
GLD 260220P00335000 335.00 0.16 0.06 0.18 16 851 69.53%
GLD 260220P00345000 345.00 0.14 0.07 0.22 18 847 65.04%
GLD 260220P00392000 392.00 0.65 0.58 0.73 15 844 49.34%
GLD 260220P00463000 463.00 16.15 15.7 16.35 1 838 36.77% YES
GLD 260220P00454000 454.00 11.15 10.85 11.6 214 824 37.45%
GLD 260220P00275000 275.00 0.01 0 0.1 30 814 99.61%
GLD 260220P00444000 444.00 7.02 6.85 7.45 46 777 37.95%
GLD 260220P00530000 530.00 75.64 74.1 76.1 3 775 56.64% YES
GLD 260220P00475000 475.00 23.19 23.6 25 13 764 38.51% YES
GLD 260220P00290000 290.00 0.05 0.03 0.05 28 752 87.89%
GLD 260220P00433000 433.00 4.1 3.9 4.5 74 746 39.51%
GLD 260220P00325000 325.00 0.12 0.03 0.24 5 725 76.76%
GLD 260220P00451000 451.00 9.6 9.5 10.25 9 721 37.68%
GLD 260220P00376000 376.00 0.35 0.29 0.43 1 711 53.42%
GLD 260220P00401000 401.00 0.86 0.84 1.02 8 684 46.39%
GLD 260220P00305000 305.00 0.05 0.04 0.1 223 683 83.40%
GLD 260220P00377000 377.00 0.73 0.3 0.45 10 683 53.15%
GLD 260220P00466000 466.00 22.25 17.6 18.35 1 628 37.13% YES
GLD 260220P00352000 352.00 0.62 0.09 0.7 1 624 69.92%
GLD 260220P00419000 419.00 2 1.95 2.2 1 611 41.41%
GLD 260220P00490000 490.00 36.55 36.1 37.55 10 596 40.97% YES
GLD 260220P00389000 389.00 0.57 0.5 0.65 10 581 50.27%
GLD 260220P00441000 441.00 6.09 5.9 6.35 251 567 37.78%
GLD 260220P00446000 446.00 7.82 7.5 8.2 80 563 37.92%
GLD 260220P00391000 391.00 0.65 0.53 0.7 1 562 49.61%
GLD 260220P00469000 469.00 19.5 19.25 20.4 1 555 37.34% YES
GLD 260220P00443000 443.00 6.85 6.5 7 257 553 37.66%
GLD 260220P00513000 513.00 26.65 56.85 59.85 0 549 52.41% YES
GLD 260220P00355000 355.00 0.3 0.13 0.26 113 548 61.33%
GLD 260220P00453000 453.00 10.54 10.4 11.1 21 545 37.42%
GLD 260220P00398000 398.00 0.77 0.74 0.91 13 544 47.36%
GLD 260220P00495000 495.00 40.62 40.65 42.1 3 527 42.25% YES
GLD 260220P00448000 448.00 8.68 8.3 8.95 45 502 37.72%
GLD 260220P00384000 384.00 0.45 0.4 0.55 3 500 50.68%
GLD 260220P00411000 411.00 1.47 1.33 1.51 45 500 43.24%
GLD 260220P00436000 436.00 4.75 4.6 5 119 495 38.39%
GLD 260220P00421000 421.00 2.21 2.15 2.37 100 491 40.71%
GLD 260220P00428000 428.00 3.23 3.05 3.35 35 487 39.44%
GLD 260220P00404000 404.00 1.08 0.95 1.15 115 487 45.48%
GLD 260220P00402000 402.00 0.93 0.88 1.07 12 475 46.17%
GLD 260220P00459000 459.00 13.28 13.4 14 1 473 36.74% YES
GLD 260220P00482000 482.00 32.96 29.15 30.6 40 448 39.35% YES
GLD 260220P00379000 379.00 0.41 0.34 0.47 4 448 52.54%
GLD 260220P00366000 366.00 0.27 0.19 0.34 18 444 57.13%
GLD 260220P00373000 373.00 0.36 0.26 0.4 2 443 54.59%
GLD 260220P00403000 403.00 0.98 0.95 1.12 6 443 45.92%
GLD 260220P00396000 396.00 1.46 0.65 0.86 4 426 48.19%
GLD 260220P00369000 369.00 0.28 0.24 0.36 61 422 56.30%
GLD 260220P00413000 413.00 1.38 1.46 1.64 106 419 42.64%
GLD 260220P00393000 393.00 0.64 0.59 0.75 13 400 48.93%
GLD 260220P00397000 397.00 0.75 0.71 0.89 11 395 47.83%
GLD 260220P00467000 467.00 18.52 18.25 18.95 10 387 36.97% YES
GLD 260220P00353000 353.00 0.5 0.11 0.44 2 378 65.63%
GLD 260220P00434000 434.00 4.17 4.1 4.5 102 373 38.51%
GLD 260220P00416000 416.00 1.72 1.64 1.88 47 356 41.90%
GLD 260220P00447000 447.00 8.1 7.9 8.55 25 343 37.76%
GLD 260220P00437000 437.00 5 4.8 5.25 1633 343 38.26%
GLD 260220P00461000 461.00 14.6 14.55 15.3 1 327 37.21% YES
GLD 260220P00374000 374.00 0.38 0.32 0.41 2 317 54.83%
GLD 260220P00412000 412.00 1.39 1.39 1.57 58 306 42.91%
GLD 260220P00280000 280.00 0.15 0 0.1 1 303 96.48%
GLD 260220P00372000 372.00 0.3 0.25 0.39 5 303 54.98%
GLD 260220P00409000 409.00 1.34 1.18 1.43 7 297 44.14%
GLD 260220P00464000 464.00 16.29 16.35 17 5 297 36.88% YES
GLD 260220P00438000 438.00 5.3 5.05 5.7 218 284 38.83%
GLD 260220P00458000 458.00 12.96 12.9 13.6 37 276 37.20% YES
GLD 260220P00406000 406.00 1.19 1.07 1.27 26 261 45.08%
GLD 260220P00432000 432.00 3.98 3.7 4.1 34 249 38.89%
GLD 260220P00442000 442.00 6.1 6.2 6.85 47 246 38.33%
GLD 260220P00354000 354.00 0.4 0.11 0.26 1 236 61.52%
GLD 260220P00452000 452.00 10.77 9.95 10.6 39 227 37.34%
GLD 260220P00285000 285.00 0.05 0.01 0.06 1 225 89.84%
GLD 260220P00414000 414.00 1.75 1.48 1.71 46 210 42.35%
GLD 260220P00351000 351.00 0.27 0.1 0.25 1 193 62.89%
GLD 260220P00492000 492.00 40.48 37.9 39.35 1 193 41.43% YES
GLD 260220P00371000 371.00 0.29 0.23 0.38 1 188 55.18%
GLD 260220P00362000 362.00 1.24 0.17 0.31 3 188 58.79%
GLD 260220P00520000 520.00 64.07 63.75 66.1 5 183 51.23% YES
GLD 260220P00368000 368.00 0.28 0.21 0.35 10 183 56.35%
GLD 260220P00491000 491.00 50.25 37 38.45 1 182 41.21% YES
GLD 260220P00462000 462.00 14.74 15.1 15.85 7 179 37.09% YES
GLD 260220P00457000 457.00 13.05 12.35 13.1 23 176 37.32% YES
GLD 260220P00381000 381.00 0.48 0.36 0.5 4 172 51.76%
GLD 260220P00358000 358.00 0.36 0.13 0.28 2 170 59.96%
GLD 260220P00489000 489.00 43.72 35.2 36.65 1 158 40.70% YES
GLD 260220P00505000 505.00 50.52 50.1 51.45 21 152 44.97% YES
GLD 260220P00431000 431.00 3.59 3.55 3.95 9 141 39.23%
GLD 260220P00356000 356.00 0.57 0.12 0.27 8 138 60.74%
GLD 260220P00486000 486.00 31.82 32.55 34 1 136 40.02% YES
GLD 260220P00496000 496.00 53.5 41.6 43 6 135 42.40% YES
GLD 260220P00361000 361.00 0.18 0.16 0.3 4 131 59.03%
GLD 260220P00245000 245.00 0.01 0 0.11 5 124 121.88%
GLD 260220P00364000 364.00 0.99 0.17 0.32 2 117 57.72%
GLD 260220P00363000 363.00 0.31 0.18 0.32 2 116 58.50%
GLD 260220P00456000 456.00 12.64 11.85 12.5 18 115 37.10% YES
GLD 260220P00493000 493.00 39.05 38.8 40.25 1 115 41.64% YES
GLD 260220P00472000 472.00 23.81 21.35 22.5 1 108 37.37% YES
GLD 260220P00359000 359.00 0.9 0.15 0.28 2 104 59.72%
GLD 260220P00367000 367.00 0.5 0.19 0.34 1 103 56.49%
GLD 260220P00483000 483.00 42.57 30 31.45 2 102 39.55% YES
GLD 260220P00255000 255.00 0.03 0 0.8 2 96 143.75%
GLD 260220P00473000 473.00 21.71 22.1 23.15 1 90 37.14% YES
GLD 260220P00476000 476.00 30.3 24.35 25.75 3 78 38.53% YES
GLD 260220P00478000 478.00 27.7 25.9 27.35 1 67 38.86% YES
GLD 260220P00479000 479.00 31.07 26.7 28.15 1 63 38.98% YES
GLD 260220P00509000 509.00 64.39 52.95 56.4 2 47 53.15% YES
GLD 260220P00477000 477.00 32.88 25.1 26.55 4 42 38.71% YES
GLD 260220P00260000 260.00 0.04 0 0.81 68 40 139.55%
GLD 260220P00511000 511.00 68.1 54.9 58.3 1 39 53.86% YES
GLD 260220P00265000 265.00 0.14 0 0.81 10 36 135.25%
GLD 260220P00481000 481.00 41.15 28.35 29.75 1 35 39.12% YES
GLD 260220P00494000 494.00 50.85 39.75 41.15 36 35 41.82% YES
GLD 260220P00471000 471.00 27.69 20.65 22.05 2 30 38.24% YES
GLD 260220P00474000 474.00 28.62 22.8 24.2 2 27 38.27% YES
GLD 260220P00515000 515.00 71.49 58.8 61.8 1 15 53.30% YES
GLD 260220P00508000 508.00 53.92 52 55 2 12 50.22% YES
GLD 260220P00507000 507.00 77.8 51.55 54.45 1 10 52.14% YES
GLD 260220P00525000 525.00 97.95 68.6 71.65 2 10 58.11% YES
GLD 260220P00497000 497.00 39.21 42.5 43.95 1 9 42.80% YES
GLD 260220P00504000 504.00 58.12 49.15 50.5 2 7 44.68% YES
GLD 260220P00506000 506.00 56.7 51.1 52.45 8 6 45.58% YES
GLD 260220P00501000 501.00 59 46.3 47.65 3 4 43.70% YES
GLD 260220P00498000 498.00 18.86 43.45 44.85 0 3 42.91% YES
GLD 260220P00502000 502.00 49.15 47.25 48.6 2 2 44.04% YES
GLD 260220P00514000 514.00 69.93 57.8 61.25 1 2 55.44% YES
GLD 260220P00512000 512.00 83.1 55.85 59.35 0 1 54.77% YES
GLD 260220P00540000 540.00 95 83.5 86.5 6 1 65.19% YES
GLD 260220P00499000 499.00 68.6 44.4 45.8 1 1 43.29% YES
GLD 260220P00555000 555.00 97.4 98.45 101.9 1 0 58.35% YES
GLD 260220P00730000 730.00 350.09 316.25 318.05 0 0 334.70% YES
GLD 260220P00605000 605.00 145.7 148.25 152 80 0 77.39% YES
GLD 260220P00610000 610.00 152.45 153.2 157 2 0 78.71% YES
GLD 260220P00615000 615.00 157.6 158.1 162 20 0 79.42% YES
GLD 260220P00630000 630.00 171.3 173.2 177 60 0 85.84% YES
GLD 260220P00665000 665.00 237.13 208.2 212 1 0 97.56% YES
GLD 260220P00700000 700.00 209.96 243.1 247 3 0 107.03% YES
GLD 260220P00710000 710.00 250.22 253.1 257 1 0 109.96% YES
GLD 260220P00600000 600.00 141.5 143.2 147 60 0 75.02% YES
GLD 260220P00590000 590.00 124.45 133.2 137 80 0 71.24% YES
GLD 260220P00580000 580.00 132 123.3 127.05 1 0 68.73% YES
GLD 260220P00575000 575.00 116.55 118.4 121.4 2 0 61.08% YES
GLD 260220P00570000 570.00 118.7 113.4 116.85 620 0 63.79% YES
GLD 260220P00560000 560.00 108.85 103.4 106.9 90 0 60.06% YES
GLD 260220P00550000 550.00 86 93.45 96.45 3 0 52.25% YES
GLD 260220P00545000 545.00 58.68 88.45 91.5 0 0 50.64% YES
GLD 260220P00535000 535.00 90.25 78.5 81.55 1 0 62.90% YES
GLD 260220P00670000 670.00 242.15 213.2 217 0 0 99.17% YES

GLD 2026-02-20 Options Chain FAQ

1. What does this GLD options chain for 2026-02-20 show?

This page displays the full GLD options chain for contracts expiring on 2026-02-20. 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 2026-02-20. 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 2026-02-20. 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 2026-02-20 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 2026-02-20 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 2026-02-20 approaches.