WhaleQuant.io

GLD Options Chain – 2026-02-27

Detailed GLD options chain for 2026-02-27 – 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 — 2026-02-27 Expiration

This page focuses on a single options expiration date for GLD – 2026-02-27 – 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 2026-02-27.

This GLD 2026-02-27 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 — 2026-02-27 Expiration

The table below shows all call options on GLD expiring on 2026-02-27. 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 260227C00510000 510.00 1.75 1.65 1.89 311 42967 38.04%
GLD 260227C00490000 490.00 3.7 3.7 4 750 33287 36.11%
GLD 260227C00500000 500.00 2.54 2.4 2.78 439 1963 37.20%
GLD 260227C00450000 450.00 17.65 17 17.55 614 1526 35.58% YES
GLD 260227C00475000 475.00 6.91 6.7 7.25 97 1509 35.54%
GLD 260227C00470000 470.00 8.37 8.15 8.65 573 1375 35.14%
GLD 260227C00410000 410.00 48.1 47.25 48.55 8 1106 43.07% YES
GLD 260227C00480000 480.00 5.79 5.45 5.95 258 972 35.64%
GLD 260227C00415000 415.00 48.55 42.75 44.1 5 912 41.89% YES
GLD 260227C00439000 439.00 24.49 23.75 24.9 217 895 37.55% YES
GLD 260227C00460000 460.00 12.4 11.95 12.55 392 737 35.31%
GLD 260227C00455000 455.00 14.5 14.35 14.95 819 680 35.53% YES
GLD 260227C00570000 570.00 0.4 0.27 0.47 12 627 48.93%
GLD 260227C00440000 440.00 24.25 23.1 24.2 77 603 37.40% YES
GLD 260227C00550000 550.00 0.55 0.44 0.6 61 573 44.17%
GLD 260227C00485000 485.00 4.65 4.45 4.9 61 565 35.90%
GLD 260227C00525000 525.00 1.18 1 1.13 5 530 39.87%
GLD 260227C00600000 600.00 0.25 0.2 0.32 20 522 53.42%
GLD 260227C00445000 445.00 20.64 19.85 20.95 57 504 36.98% YES
GLD 260227C00465000 465.00 10.5 9.9 10.5 40 474 35.30%
GLD 260227C00495000 495.00 3.1 2.97 3.3 78 466 36.52%
GLD 260227C00580000 580.00 0.2 0.27 0.61 3 462 51.51%
GLD 260227C00575000 575.00 0.36 0.24 0.42 8 432 49.63%
GLD 260227C00680000 680.00 0.36 0.01 0.23 1 426 67.29%
GLD 260227C00429000 429.00 32.67 31 32.3 2 423 38.87% YES
GLD 260227C00425000 425.00 35 34.2 35.55 22 421 39.67% YES
GLD 260227C00426000 426.00 34.55 33.4 34.7 5 404 39.37% YES
GLD 260227C00610000 610.00 0.21 0.16 0.28 330 401 54.93%
GLD 260227C00555000 555.00 0.48 0.37 0.56 7 390 45.36%
GLD 260227C00433000 433.00 27.5 27.9 29.2 8 384 38.20% YES
GLD 260227C00457000 457.00 13.77 13.3 13.95 33 383 35.43%
GLD 260227C00435000 435.00 26.98 26.4 27.75 12 382 38.03% YES
GLD 260227C00498000 498.00 2.93 2.56 3.05 7 371 37.22%
GLD 260227C00520000 520.00 1.28 1.14 1.31 53 370 39.08%
GLD 260227C00430000 430.00 30.83 30.2 31.5 50 368 38.65% YES
GLD 260227C00496000 496.00 3.05 2.78 3.15 3 353 36.51%
GLD 260227C00560000 560.00 0.46 0.37 0.54 1 340 46.75%
GLD 260227C00458000 458.00 13.2 12.85 13.5 23 337 35.45%
GLD 260227C00514000 514.00 1.35 1.41 1.75 133 319 39.14%
GLD 260227C00505000 505.00 2.12 2 2.24 55 311 37.37%
GLD 260227C00530000 530.00 0.9 0.79 0.99 2 289 40.77%
GLD 260227C00441000 441.00 23.33 22.4 23.55 1 289 37.37% YES
GLD 260227C00645000 645.00 0.2 0.04 0.25 1 287 60.74%
GLD 260227C00434000 434.00 32.23 27.15 28.5 5 270 38.20% YES
GLD 260227C00515000 515.00 1.28 1.3 1.57 20 265 38.54%
GLD 260227C00483000 483.00 5.15 4.8 5.3 3 262 35.80%
GLD 260227C00565000 565.00 0.34 0.3 0.49 2 237 47.66%
GLD 260227C00436000 436.00 18.7 25.7 27 9 230 37.84% YES
GLD 260227C00535000 535.00 0.82 0.62 0.85 1 226 41.46%
GLD 260227C00540000 540.00 0.71 0.57 0.76 4 221 42.43%
GLD 260227C00650000 650.00 0.13 0.1 0.24 2 214 62.99%
GLD 260227C00453000 453.00 15.95 15.3 15.95 18 202 35.53% YES
GLD 260227C00640000 640.00 0.27 0.07 0.45 5 195 63.87%
GLD 260227C00467000 467.00 10.4 9.2 9.75 1 194 35.29%
GLD 260227C00491000 491.00 4 3.45 3.85 1 184 36.19%
GLD 260227C00421000 421.00 43.71 37.55 38.9 5 169 40.51% YES
GLD 260227C00452000 452.00 16.36 15.85 16.5 16 166 35.61% YES
GLD 260227C00493000 493.00 3 3.2 3.55 3 163 36.30%
GLD 260227C00420000 420.00 39.58 38.4 39.75 8 160 40.72% YES
GLD 260227C00447000 447.00 19 18.65 19.35 11 158 35.88% YES
GLD 260227C00492000 492.00 3.68 3.35 3.7 8 158 36.26%
GLD 260227C00625000 625.00 0.21 0.08 0.28 1 157 57.37%
GLD 260227C00431000 431.00 37.48 29.4 30.75 3 153 38.57% YES
GLD 260227C00451000 451.00 16.7 16.5 17 9 150 35.55% YES
GLD 260227C00486000 486.00 4.8 4.25 4.7 6 149 35.92%
GLD 260227C00422000 422.00 42.81 36.7 38.05 5 149 40.28% YES
GLD 260227C00466000 466.00 10 9.55 10.15 7 145 35.37%
GLD 260227C00428000 428.00 31.64 31.8 33.1 3 144 39.06% YES
GLD 260227C00590000 590.00 0.28 0.18 0.36 1 143 50.88%
GLD 260227C00488000 488.00 4.15 3.95 4.35 8 139 36.06%
GLD 260227C00438000 438.00 25.52 24.25 25.6 1 137 37.67% YES
GLD 260227C00437000 437.00 26.22 25 26.3 1 136 37.77% YES
GLD 260227C00454000 454.00 14.8 14.8 15.45 30 133 35.54% YES
GLD 260227C00487000 487.00 4.6 4.1 4.5 5 124 35.92%
GLD 260227C00507000 507.00 2 1.84 2.07 2 124 37.53%
GLD 260227C00456000 456.00 14.25 13.8 14.45 105 114 35.49%
GLD 260227C00413000 413.00 43.55 44.55 45.85 3 111 42.28% YES
GLD 260227C00620000 620.00 0.44 0.1 0.27 2 110 56.30%
GLD 260227C00400000 400.00 58 55.7 58.9 14 107 51.66% YES
GLD 260227C00489000 489.00 7.55 3.75 4.15 17 101 36.01%
GLD 260227C00427000 427.00 34.3 32.6 33.9 2 98 39.23% YES
GLD 260227C00511000 511.00 1.83 1.58 1.93 2 98 38.72%
GLD 260227C00446000 446.00 20.01 19.25 20.3 3 97 36.82% YES
GLD 260227C00444000 444.00 21.27 20.5 21.55 35 96 36.98% YES
GLD 260227C00468000 468.00 9.77 8.85 9.4 2 95 35.31%
GLD 260227C00497000 497.00 3.1 2.67 3.05 1 92 36.67%
GLD 260227C00448000 448.00 18.5 18.05 18.75 7 90 35.81% YES
GLD 260227C00499000 499.00 5.19 2.49 2.78 1 90 36.66%
GLD 260227C00482000 482.00 5.05 5 5.55 3 89 35.86%
GLD 260227C00443000 443.00 22.3 21.1 22.2 5 87 37.09% YES
GLD 260227C00473000 473.00 8.16 7.25 7.8 2 86 35.43%
GLD 260227C00504000 504.00 3.35 2.02 2.44 11 82 37.79%
GLD 260227C00477000 477.00 6.42 6.15 6.7 16 80 35.57%
GLD 260227C00635000 635.00 0.25 0.06 0.24 2 72 58.59%
GLD 260227C00476000 476.00 7 6.45 6.95 25 69 35.50%
GLD 260227C00484000 484.00 5.4 4.65 5.1 1 66 35.86%
GLD 260227C00508000 508.00 2.05 1.78 2 1 63 37.65%
GLD 260227C00432000 432.00 29.71 28.65 30 6 62 38.48% YES
GLD 260227C00405000 405.00 53.55 51.85 53.15 24 62 44.59% YES
GLD 260227C00459000 459.00 12.33 12.4 13 24 60 35.33%
GLD 260227C00442000 442.00 23 21.75 22.85 6 59 37.18% YES
GLD 260227C00414000 414.00 42.63 43.65 44.95 3 59 41.99% YES
GLD 260227C00545000 545.00 0.59 0.47 0.69 1 58 43.49%
GLD 260227C00478000 478.00 6.17 5.95 6.45 24 58 35.61%
GLD 260227C00461000 461.00 11.94 11.5 12.15 14 57 35.38%
GLD 260227C00423000 423.00 36.65 35.85 37.2 1 56 40.04% YES
GLD 260227C00595000 595.00 0.3 0.25 0.37 1 55 53.27%
GLD 260227C00605000 605.00 0.24 0.13 0.31 1 54 53.61%
GLD 260227C00585000 585.00 0.32 0.2 0.4 7 50 50.20%
GLD 260227C00615000 615.00 0.37 0.11 0.28 1 49 55.37%
GLD 260227C00501000 501.00 2.4 2.27 2.6 13 48 36.95%
GLD 260227C00471000 471.00 8.4 7.85 8.4 1 48 35.35%
GLD 260227C00479000 479.00 5.71 5.7 6.2 4 45 35.64%
GLD 260227C00469000 469.00 8.5 8.5 9.05 14 45 35.30%
GLD 260227C00463000 463.00 11.3 10.7 11.3 6 44 35.33%
GLD 260227C00412000 412.00 45.34 45.45 46.75 9 44 42.55% YES
GLD 260227C00513000 513.00 3.05 1.43 1.81 2 44 39.01%
GLD 260227C00462000 462.00 11.25 11.1 11.7 2 41 35.31%
GLD 260227C00630000 630.00 0.08 0.07 0.24 5 39 57.62%
GLD 260227C00449000 449.00 18.23 17.5 18.15 12 39 35.71% YES
GLD 260227C00509000 509.00 2.05 1.71 1.96 1 38 37.93%
GLD 260227C00494000 494.00 3.29 3.05 3.4 2 37 36.33%
GLD 260227C00502000 502.00 2.26 2.17 2.5 4 35 37.03%
GLD 260227C00416000 416.00 47.23 41.85 43.2 7 35 41.57% YES
GLD 260227C00424000 424.00 40 35.05 36.35 1 35 39.78% YES
GLD 260227C00464000 464.00 10.6 10.3 10.9 14 34 35.33%
GLD 260227C00397000 397.00 58.83 59.35 61.05 7 33 49.43% YES
GLD 260227C00481000 481.00 5.09 5.25 5.75 1 32 35.76%
GLD 260227C00385000 385.00 75.3 70 73.25 2 32 58.61% YES
GLD 260227C00419000 419.00 34.15 39.25 40.6 25 32 40.91% YES
GLD 260227C00512000 512.00 1.7 1.47 1.87 1 31 38.87%
GLD 260227C00375000 375.00 69.98 79.75 83 2 30 50.67% YES
GLD 260227C00407000 407.00 50.61 50 51.3 3 29 43.97% YES
GLD 260227C00398000 398.00 57.88 58.35 60.8 7 26 52.59% YES
GLD 260227C00474000 474.00 6.94 6.95 7.5 9 25 35.43%
GLD 260227C00392000 392.00 54.9 64.15 66.5 1 24 55.22% YES
GLD 260227C00409000 409.00 48.61 48.2 49.45 5 23 43.31% YES
GLD 260227C00408000 408.00 49.68 49.1 50.35 3 22 43.52% YES
GLD 260227C00380000 380.00 52.8 75.8 78.1 7 22 53.08% YES
GLD 260227C00411000 411.00 46.26 46.35 47.65 9 21 42.82% YES
GLD 260227C00417000 417.00 32.27 41 42.3 4 20 41.24% YES
GLD 260227C00418000 418.00 36.14 40.1 41.45 4 18 41.08% YES
GLD 260227C00390000 390.00 65.91 65.4 68.4 6 18 56.06% YES
GLD 260227C00395000 395.00 62.37 60.85 63.5 11 17 53.16% YES
GLD 260227C00506000 506.00 2.01 1.93 2.15 20 17 37.43%
GLD 260227C00401000 401.00 39.29 54.9 57.95 11 17 51.20% YES
GLD 260227C00396000 396.00 59.44 59.85 62.65 7 14 53.24% YES
GLD 260227C00399000 399.00 57.44 56.8 59.85 2 13 52.12% YES
GLD 260227C00386000 386.00 71.3 69.25 72.2 3 12 57.64% YES
GLD 260227C00383000 383.00 71.1 72.2 75.2 2 12 59.67% YES
GLD 260227C00660000 660.00 0.12 0.06 0.61 11 12 71.00%
GLD 260227C00382000 382.00 108.51 73.15 76.15 1 12 60.05% YES
GLD 260227C00406000 406.00 52.05 50.95 52.2 3 11 44.17% YES
GLD 260227C00472000 472.00 7.9 7.55 8.1 7 11 35.39%
GLD 260227C00675000 675.00 0.21 0.01 0.23 1 10 66.21%
GLD 260227C00404000 404.00 54.11 52.55 54.7 10 9 47.93% YES
GLD 260227C00503000 503.00 2.03 2.09 2.41 1 8 37.14%
GLD 260227C00394000 394.00 62.34 61.55 64 6 7 51.15% YES
GLD 260227C00393000 393.00 63.28 62.5 65.55 6 6 54.80% YES
GLD 260227C00340000 340.00 118.99 114.6 117.6 5 5 66.94% YES
GLD 260227C00360000 360.00 72.9 94.75 97.75 1 5 57.74% YES
GLD 260227C00320000 320.00 135 134.85 137.45 5 5 79.74% YES
GLD 260227C00402000 402.00 50.45 53.95 56.45 1 5 48.11% YES
GLD 260227C00403000 403.00 49.6 53 55.5 1 5 47.67% YES
GLD 260227C00335000 335.00 152.89 119.55 122.55 2 4 68.90% YES
GLD 260227C00370000 370.00 85.2 84.9 87.9 2 4 53.83% YES
GLD 260227C00665000 665.00 0.21 0.01 0.41 2 4 68.16%
GLD 260227C00389000 389.00 69.15 66.35 69.4 6 4 56.74% YES
GLD 260227C00391000 391.00 33.95 64.45 67.45 16 3 55.64% YES
GLD 260227C00250000 250.00 205.14 204.2 207.2 1 3 110.16% YES
GLD 260227C00387000 387.00 77.1 68.3 71.2 2 3 56.97% YES
GLD 260227C00350000 350.00 78.9 104.65 107.4 8 3 59.94% YES
GLD 260227C00670000 670.00 0.19 0.02 0.42 2 2 69.73%
GLD 260227C00388000 388.00 71.45 67.35 70.35 1 2 57.14% YES
GLD 260227C00260000 260.00 187.43 194.2 196.6 1 2 129.83% YES
GLD 260227C00355000 355.00 82 99.7 102.7 2 2 59.91% YES
GLD 260227C00300000 300.00 143.5 154.35 157.1 0 1 80.32% YES
GLD 260227C00325000 325.00 130.17 129.9 132 1 1 72.61% YES
GLD 260227C00365000 365.00 104.39 89.8 92.85 1 1 55.84% YES
GLD 260227C00384000 384.00 106.49 71.2 74.2 1 1 59.00% YES
GLD 260227C00330000 330.00 105.54 124.5 127.25 1 1 67.97% YES
GLD 260227C00265000 265.00 157.73 189.2 191.95 0 1 91.99% YES
GLD 260227C00381000 381.00 43.4 74.1 77.15 0 1 60.72% YES

GLD Put Options Chain – 2026-02-27

The table below lists all put options on GLD expiring on 2026-02-27. 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 260227P00365000 365.00 0.9 0.32 0.51 2 4518 50.83%
GLD 260227P00425000 425.00 4.15 3.8 4.15 126 2771 36.45%
GLD 260227P00424000 424.00 3.65 3.65 4 18 1940 36.66%
GLD 260227P00430000 430.00 4.95 4.75 5.2 588 1826 36.04%
GLD 260227P00410000 410.00 2.1 1.98 2.19 97 1809 38.76%
GLD 260227P00420000 420.00 3.15 3.1 3.35 93 1487 37.14%
GLD 260227P00450000 450.00 11.65 11.2 11.85 182 1444 35.00%
GLD 260227P00440000 440.00 7.85 7.45 7.9 64 1221 35.16%
GLD 260227P00435000 435.00 6.25 5.95 6.4 499 1205 35.49%
GLD 260227P00400000 400.00 1.39 1.28 1.5 461 1156 40.99%
GLD 260227P00393000 393.00 1.81 0.6 1.44 7 1043 44.80%
GLD 260227P00409000 409.00 1.93 1.9 2.11 4 1020 38.99%
GLD 260227P00375000 375.00 0.58 0.45 0.66 9 975 47.66%
GLD 260227P00360000 360.00 0.36 0.25 0.46 6 931 50.54%
GLD 260227P00415000 415.00 2.51 2.46 2.7 35 903 37.89%
GLD 260227P00380000 380.00 0.7 0.39 0.77 33 848 46.24%
GLD 260227P00460000 460.00 16.99 16.2 16.85 77 840 34.74% YES
GLD 260227P00310000 310.00 0.2 0.02 0.17 2 825 66.02%
GLD 260227P00457000 457.00 15.27 14.55 15.2 20 684 34.73% YES
GLD 260227P00405000 405.00 1.75 1.61 1.79 121 647 39.73%
GLD 260227P00403000 403.00 1.56 1.44 1.72 6 622 40.56%
GLD 260227P00391000 391.00 1.89 0.87 1.11 1 557 43.37%
GLD 260227P00445000 445.00 9.42 9.15 9.7 96 555 34.97%
GLD 260227P00426000 426.00 4.08 4 4.35 4 531 36.38%
GLD 260227P00383000 383.00 1.12 0.64 0.85 964 503 45.46%
GLD 260227P00419000 419.00 3 2.93 3.25 9 498 37.45%
GLD 260227P00490000 490.00 50.3 37.5 38.8 28 491 37.01% YES
GLD 260227P00300000 300.00 0.02 0.01 0.1 1 465 67.19%
GLD 260227P00475000 475.00 26.93 25.55 26.85 5 453 35.71% YES
GLD 260227P00452000 452.00 11.8 12.1 12.75 9 439 34.91%
GLD 260227P00407000 407.00 1.89 1.75 1.95 2 414 39.39%
GLD 260227P00417000 417.00 2.61 2.69 2.94 2 374 37.56%
GLD 260227P00459000 459.00 18.23 15.65 16.3 1 368 34.76% YES
GLD 260227P00413000 413.00 4.32 2.26 2.49 25 366 38.26%
GLD 260227P00470000 470.00 22.3 22.4 23.05 12 351 34.79% YES
GLD 260227P00330000 330.00 0.41 0.07 0.25 90 297 59.77%
GLD 260227P00436000 436.00 6.11 6.25 6.7 8 286 35.47%
GLD 260227P00421000 421.00 3.15 3.2 3.5 1 275 37.01%
GLD 260227P00395000 395.00 1.07 1.06 1.25 17 265 42.18%
GLD 260227P00429000 429.00 4.68 4.55 4.95 28 260 36.04%
GLD 260227P00432000 432.00 5.79 5.2 5.8 26 250 36.26%
GLD 260227P00428000 428.00 4.44 4.35 4.75 7 247 36.18%
GLD 260227P00480000 480.00 30.58 29.35 30.4 2 246 35.38% YES
GLD 260227P00385000 385.00 0.82 0.55 1.05 13 243 46.31%
GLD 260227P00465000 465.00 20.68 19.15 19.8 3 237 34.71% YES
GLD 260227P00340000 340.00 0.32 0.03 0.32 5 234 55.37%
GLD 260227P00404000 404.00 1.68 1.43 1.79 3 229 40.37%
GLD 260227P00489000 489.00 38.2 36.65 37.95 9 228 36.89% YES
GLD 260227P00399000 399.00 1.32 0.93 1.5 3 221 41.60%
GLD 260227P00398000 398.00 1.21 1.11 1.43 6 218 41.71%
GLD 260227P00433000 433.00 5.85 5.55 6.05 7 216 36.17%
GLD 260227P00455000 455.00 13.6 13.55 14.2 86 215 34.83%
GLD 260227P00462000 462.00 18.18 17.35 18 44 214 34.73% YES
GLD 260227P00453000 453.00 12.13 12.55 13.25 6 210 34.96%
GLD 260227P00350000 350.00 0.29 0.23 0.38 26 207 54.49%
GLD 260227P00402000 402.00 1.43 1.35 1.66 4 197 40.81%
GLD 260227P00454000 454.00 13.08 13.05 13.7 38 197 34.85%
GLD 260227P00418000 418.00 2.9 2.84 3.1 33 191 37.54%
GLD 260227P00469000 469.00 25.6 21.75 22.4 2 190 34.82% YES
GLD 260227P00439000 439.00 7.35 7.1 7.75 17 189 35.68%
GLD 260227P00390000 390.00 0.9 0.85 1.04 8 188 43.34%
GLD 260227P00431000 431.00 5.4 5 5.4 1 185 35.85%
GLD 260227P00442000 442.00 8.12 8.1 8.6 8 180 35.11%
GLD 260227P00473000 473.00 27.82 24.15 25.4 1 179 35.59% YES
GLD 260227P00422000 422.00 3.37 3.35 3.65 1 176 36.85%
GLD 260227P00345000 345.00 0.23 0.15 0.33 9 172 55.18%
GLD 260227P00441000 441.00 7.55 7.75 8.4 6 169 35.55%
GLD 260227P00396000 396.00 2.3 1.02 1.34 3 169 42.26%
GLD 260227P00408000 408.00 3.6 1.82 2.03 4 157 39.20%
GLD 260227P00370000 370.00 0.51 0.39 0.57 34 156 49.10%
GLD 260227P00466000 466.00 21.95 19.75 20.45 1 153 34.78% YES
GLD 260227P00381000 381.00 0.72 0.59 0.79 2 152 45.92%
GLD 260227P00414000 414.00 4.7 2.36 2.6 6 150 38.10%
GLD 260227P00434000 434.00 5.85 5.7 6.3 19 150 36.05%
GLD 260227P00463000 463.00 18.1 17.95 18.6 1 148 34.75% YES
GLD 260227P00499000 499.00 24.25 45.4 46.7 0 144 38.22% YES
GLD 260227P00305000 305.00 0.27 0.02 0.21 216 144 70.02%
GLD 260227P00423000 423.00 3.57 3.5 3.85 15 138 36.87%
GLD 260227P00355000 355.00 0.34 0.21 0.41 10 138 52.05%
GLD 260227P00416000 416.00 2.66 2.57 2.81 67 136 37.70%
GLD 260227P00485000 485.00 41.88 33.3 34.6 6 132 36.41% YES
GLD 260227P00438000 438.00 7.05 6.8 7.4 30 127 35.65%
GLD 260227P00471000 471.00 26.25 22.75 24 41 127 35.50% YES
GLD 260227P00468000 468.00 23.37 21.05 21.75 1 126 34.83% YES
GLD 260227P00382000 382.00 1.36 0.6 0.82 2 126 45.70%
GLD 260227P00386000 386.00 0.83 0.53 1.44 1 125 49.04%
GLD 260227P00461000 461.00 18.52 16.75 17.4 6 124 34.69% YES
GLD 260227P00458000 458.00 15.26 15.1 15.75 2 123 34.76% YES
GLD 260227P00255000 255.00 0.01 0 0.48 109 120 106.93%
GLD 260227P00443000 443.00 8.18 8.45 9.05 14 119 35.31%
GLD 260227P00495000 495.00 47.77 41.85 43.15 6 118 37.70% YES
GLD 260227P00449000 449.00 10.94 10.75 11.4 4 112 35.00%
GLD 260227P00401000 401.00 1.36 1.26 1.6 1 108 41.04%
GLD 260227P00447000 447.00 10.11 9.95 10.6 19 104 35.16%
GLD 260227P00412000 412.00 2.08 2.16 2.39 6 96 38.45%
GLD 260227P00491000 491.00 23.65 38.35 39.65 0 94 37.11% YES
GLD 260227P00411000 411.00 3.77 2.07 2.28 1 93 38.56%
GLD 260227P00446000 446.00 9.79 9.55 10.1 15 92 34.96%
GLD 260227P00427000 427.00 4.47 4.15 4.55 39 92 36.29%
GLD 260227P00477000 477.00 46.19 27.05 28.1 2 87 35.18% YES
GLD 260227P00467000 467.00 22.67 20.4 21.1 1 86 34.82% YES
GLD 260227P00437000 437.00 6.38 6.5 7.1 9 85 35.71%
GLD 260227P00444000 444.00 8.8 8.8 9.45 18 84 35.35%
GLD 260227P00505000 505.00 50.05 50.9 52.2 20 83 39.31% YES
GLD 260227P00478000 478.00 53.1 27.8 28.85 1 83 35.22% YES
GLD 260227P00448000 448.00 10.66 10.35 10.9 1 74 34.85%
GLD 260227P00456000 456.00 13.7 14.05 14.7 5 73 34.80% YES
GLD 260227P00406000 406.00 1.76 1.67 1.86 6 70 39.51%
GLD 260227P00500000 500.00 46.82 46.3 47.65 2 67 38.56% YES
GLD 260227P00487000 487.00 44.28 34.95 36.25 2 63 36.61% YES
GLD 260227P00335000 335.00 0.6 0.08 0.31 92 56 58.69%
GLD 260227P00397000 397.00 1.49 1.1 1.39 2 56 42.03%
GLD 260227P00260000 260.00 0.03 0.01 0.15 1 55 91.60%
GLD 260227P00389000 389.00 1.61 0.77 1.04 15 54 43.92%
GLD 260227P00392000 392.00 1.64 0.68 1.99 1 53 49.17%
GLD 260227P00474000 474.00 29.41 24.85 26.15 3 50 35.72% YES
GLD 260227P00451000 451.00 12.15 11.65 12.3 25 46 34.97%
GLD 260227P00250000 250.00 0.01 0 0.3 18 42 104.30%
GLD 260227P00388000 388.00 1.79 0.73 1.2 1 41 45.89%
GLD 260227P00325000 325.00 0.13 0.14 0.21 6 40 62.99%
GLD 260227P00270000 270.00 0.05 0 0.1 13 39 82.03%
GLD 260227P00481000 481.00 32.26 30.1 31.4 2 39 36.09% YES
GLD 260227P00479000 479.00 29.32 28.55 29.65 1 37 35.39% YES
GLD 260227P00530000 530.00 85.8 73.8 76.8 53 32 49.26% YES
GLD 260227P00488000 488.00 37.6 35.8 37.1 1 31 36.76% YES
GLD 260227P00476000 476.00 28.45 26.3 27.6 2 30 35.80% YES
GLD 260227P00394000 394.00 1.09 1 1.23 1 29 42.60%
GLD 260227P00486000 486.00 33.13 34.15 35.45 1 27 36.60% YES
GLD 260227P00510000 510.00 61.9 55.6 56.85 8 23 40.19% YES
GLD 260227P00482000 482.00 51.8 30.9 32.2 2 22 36.20% YES
GLD 260227P00315000 315.00 0.13 0.02 0.18 6 22 63.87%
GLD 260227P00387000 387.00 1.43 0.45 1.26 2 19 46.99%
GLD 260227P00535000 535.00 81.7 78.7 81.7 1 18 50.89% YES
GLD 260227P00484000 484.00 36.1 32.5 33.8 1 17 36.36% YES
GLD 260227P00472000 472.00 26.07 23.45 24.7 1 16 35.56% YES
GLD 260227P00483000 483.00 52.1 31.7 33 1 15 36.29% YES
GLD 260227P00285000 285.00 0.15 0.02 0.23 1 14 81.45%
GLD 260227P00320000 320.00 0.17 0.03 0.2 2 14 62.31%
GLD 260227P00512000 512.00 68.48 57.5 58.75 0 13 40.66% YES
GLD 260227P00492000 492.00 36.98 39.2 40.5 2 12 37.19% YES
GLD 260227P00265000 265.00 0.11 0 0.15 0 10 88.09%
GLD 260227P00494000 494.00 37.87 40.95 42.25 1 9 37.48% YES
GLD 260227P00540000 540.00 84.58 83.65 86.65 1 8 52.73% YES
GLD 260227P00515000 515.00 89.92 60.35 61.6 5 7 41.32% YES
GLD 260227P00503000 503.00 31.95 49.05 50.35 0 7 38.92% YES
GLD 260227P00520000 520.00 77.7 64.05 67.55 5 7 48.40% YES
GLD 260227P00280000 280.00 0.09 0.01 0.11 3 7 77.93%
GLD 260227P00493000 493.00 41.21 40.1 41.4 1 7 37.43% YES
GLD 260227P00497000 497.00 22.25 43.6 44.95 0 7 38.08% YES
GLD 260227P00464000 464.00 19.48 18.55 19.2 2 6 34.74% YES
GLD 260227P00295000 295.00 0.06 0.02 0.17 2 6 73.63%
GLD 260227P00384000 384.00 1.44 0.24 1.36 2 6 49.60%
GLD 260227P00290000 290.00 0.14 0.02 0.12 1 4 73.83%
GLD 260227P00275000 275.00 0.16 0.01 0.23 2 3 86.72%
GLD 260227P00509000 509.00 60 54.7 55.9 2 3 39.94% YES
GLD 260227P00508000 508.00 54.65 53.75 55 5 2 39.92% YES
GLD 260227P00525000 525.00 79.78 68.9 71.95 1 2 47.81% YES
GLD 260227P00545000 545.00 60.88 88.6 91.6 0 2 54.52% YES
GLD 260227P00680000 680.00 238.94 223.25 227 2 1 81.84% YES
GLD 260227P00513000 513.00 28.8 58.45 59.7 0 1 40.89% YES
GLD 260227P00502000 502.00 34.05 48.15 49.45 0 1 38.82% YES
GLD 260227P00507000 507.00 34.7 52.8 54.05 0 1 39.65% YES
GLD 260227P00504000 504.00 30.65 50 51.3 0 1 39.23% YES
GLD 260227P00650000 650.00 192.8 193.25 197 2 0 74.12% YES
GLD 260227P00590000 590.00 116.45 133.4 136.85 0 0 57.03% YES
GLD 260227P00560000 560.00 114.35 103.5 106.5 1 0 59.89% YES
GLD 260227P00555000 555.00 72.6 98.5 101.5 0 0 57.92% YES
GLD 260227P00550000 550.00 104.19 93.55 96.55 1 0 56.24% YES
GLD 260227P00496000 496.00 43.54 42.75 44.05 6 0 37.89% YES
GLD 260227P00675000 675.00 233.96 218.2 222 0 0 80.08% YES

GLD 2026-02-27 Options Chain FAQ

1. What does this GLD options chain for 2026-02-27 show?

This page displays the full GLD options chain for contracts expiring on 2026-02-27. 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 2026-02-27. 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 2026-02-27. 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 2026-02-27 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 2026-02-27 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 2026-02-27 approaches.