Detailed GLD options chain for 2026-03-06 – 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 – 2026-03-06 – 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 2026-03-06.
This GLD 2026-03-06 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 2026-03-06. 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 260306C00650000 | 650.00 | 0.24 | 0.15 | 0.29 | 3 | 3640 | 55.57% | |
| GLD 260306C00465000 | 465.00 | 12.04 | 11.8 | 12.35 | 62 | 3465 | 34.06% | |
| GLD 260306C00500000 | 500.00 | 3.58 | 3.5 | 3.9 | 280 | 3012 | 35.58% | |
| GLD 260306C00645000 | 645.00 | 0.25 | 0.2 | 0.32 | 1 | 2742 | 55.66% | |
| GLD 260306C00470000 | 470.00 | 10.25 | 10 | 10.5 | 186 | 2156 | 34.06% | |
| GLD 260306C00550000 | 550.00 | 0.87 | 0.69 | 0.95 | 9 | 1870 | 41.04% | |
| GLD 260306C00600000 | 600.00 | 0.32 | 0.28 | 0.4 | 4 | 1770 | 48.44% | |
| GLD 260306C00450000 | 450.00 | 19.3 | 18.75 | 19.4 | 88 | 1718 | 34.29% | YES |
| GLD 260306C00490000 | 490.00 | 5.18 | 4.95 | 5.4 | 56 | 1546 | 34.82% | |
| GLD 260306C00439000 | 439.00 | 25.15 | 25.4 | 26.4 | 7 | 1533 | 35.53% | YES |
| GLD 260306C00434000 | 434.00 | 30.25 | 28.65 | 29.85 | 7 | 1486 | 35.94% | YES |
| GLD 260306C00460000 | 460.00 | 13.9 | 13.9 | 14.4 | 141 | 1451 | 34.01% | |
| GLD 260306C00462000 | 462.00 | 13.55 | 13 | 13.55 | 6 | 1394 | 34.03% | |
| GLD 260306C00510000 | 510.00 | 2.64 | 2.52 | 2.78 | 13 | 1242 | 36.23% | |
| GLD 260306C00640000 | 640.00 | 0.25 | 0.15 | 0.37 | 11 | 1128 | 54.59% | |
| GLD 260306C00495000 | 495.00 | 4.31 | 4.15 | 4.6 | 32 | 1113 | 35.22% | |
| GLD 260306C00520000 | 520.00 | 1.9 | 1.82 | 2.04 | 127 | 989 | 37.20% | |
| GLD 260306C00530000 | 530.00 | 1.43 | 1.34 | 1.55 | 15 | 908 | 38.42% | |
| GLD 260306C00635000 | 635.00 | 0.28 | 0.16 | 0.38 | 1 | 831 | 53.81% | |
| GLD 260306C00452000 | 452.00 | 17.65 | 17.75 | 18.3 | 7 | 775 | 34.19% | YES |
| GLD 260306C00625000 | 625.00 | 0.51 | 0.2 | 0.61 | 127 | 764 | 54.49% | |
| GLD 260306C00449000 | 449.00 | 20.42 | 19.35 | 19.95 | 2 | 762 | 34.31% | YES |
| GLD 260306C00525000 | 525.00 | 1.71 | 1.5 | 1.77 | 24 | 757 | 37.78% | |
| GLD 260306C00630000 | 630.00 | 0.41 | 0.2 | 0.39 | 1 | 714 | 53.32% | |
| GLD 260306C00610000 | 610.00 | 0.35 | 0.23 | 0.46 | 1 | 675 | 51.90% | |
| GLD 260306C00451000 | 451.00 | 17.92 | 18.25 | 18.85 | 16 | 664 | 34.25% | YES |
| GLD 260306C00515000 | 515.00 | 2.23 | 2.13 | 2.37 | 11 | 651 | 36.67% | |
| GLD 260306C00570000 | 570.00 | 0.59 | 0.47 | 0.67 | 26 | 647 | 44.31% | |
| GLD 260306C00485000 | 485.00 | 6.3 | 5.95 | 6.4 | 47 | 610 | 34.59% | |
| GLD 260306C00595000 | 595.00 | 0.95 | 0.3 | 0.52 | 2 | 609 | 49.10% | |
| GLD 260306C00475000 | 475.00 | 8.85 | 8.45 | 8.9 | 38 | 544 | 34.14% | |
| GLD 260306C00501000 | 501.00 | 3.65 | 3.4 | 3.75 | 1 | 505 | 35.57% | |
| GLD 260306C00487000 | 487.00 | 7.69 | 5.55 | 6 | 5 | 479 | 34.72% | |
| GLD 260306C00448000 | 448.00 | 20.8 | 19.95 | 20.55 | 8 | 466 | 34.42% | YES |
| GLD 260306C00446000 | 446.00 | 21.42 | 21.05 | 21.95 | 5 | 450 | 35.01% | YES |
| GLD 260306C00441000 | 441.00 | 26.9 | 24.1 | 25.05 | 2 | 429 | 35.30% | YES |
| GLD 260306C00480000 | 480.00 | 7.12 | 7.1 | 7.55 | 37 | 422 | 34.33% | |
| GLD 260306C00457000 | 457.00 | 15.48 | 15.25 | 15.8 | 40 | 408 | 34.09% | |
| GLD 260306C00455000 | 455.00 | 16.69 | 16.15 | 16.8 | 120 | 403 | 34.19% | YES |
| GLD 260306C00420000 | 420.00 | 40.24 | 39.45 | 40.7 | 25 | 399 | 37.71% | YES |
| GLD 260306C00454000 | 454.00 | 17.46 | 16.7 | 17.3 | 39 | 387 | 34.21% | YES |
| GLD 260306C00453000 | 453.00 | 18.12 | 17.25 | 17.8 | 7 | 386 | 34.21% | YES |
| GLD 260306C00458000 | 458.00 | 15.7 | 14.75 | 15.35 | 5 | 369 | 34.12% | |
| GLD 260306C00505000 | 505.00 | 3.05 | 2.98 | 3.3 | 285 | 350 | 35.93% | |
| GLD 260306C00605000 | 605.00 | 0.15 | 0.25 | 0.46 | 7 | 349 | 50.68% | |
| GLD 260306C00585000 | 585.00 | 0.5 | 0.35 | 0.57 | 8 | 343 | 47.19% | |
| GLD 260306C00540000 | 540.00 | 1.1 | 0.89 | 1.17 | 99 | 341 | 39.49% | |
| GLD 260306C00476000 | 476.00 | 8.42 | 8.15 | 8.65 | 2 | 331 | 34.26% | |
| GLD 260306C00545000 | 545.00 | 0.98 | 0.86 | 1.07 | 25 | 323 | 40.41% | |
| GLD 260306C00484000 | 484.00 | 6.2 | 6.15 | 6.6 | 2 | 318 | 34.49% | |
| GLD 260306C00447000 | 447.00 | 20.75 | 20.55 | 21.15 | 1 | 315 | 34.51% | YES |
| GLD 260306C00620000 | 620.00 | 0.61 | 0.2 | 0.59 | 1 | 313 | 53.13% | |
| GLD 260306C00440000 | 440.00 | 26 | 24.75 | 25.7 | 14 | 293 | 35.36% | YES |
| GLD 260306C00424000 | 424.00 | 36.78 | 36.2 | 37.4 | 4 | 279 | 36.99% | YES |
| GLD 260306C00535000 | 535.00 | 1.25 | 1.16 | 1.35 | 9 | 272 | 38.99% | |
| GLD 260306C00498000 | 498.00 | 3.95 | 3.75 | 4.15 | 2 | 266 | 35.38% | |
| GLD 260306C00482000 | 482.00 | 7.25 | 6.6 | 7.05 | 4 | 262 | 34.39% | |
| GLD 260306C00444000 | 444.00 | 21.68 | 22.25 | 23.2 | 1 | 254 | 35.21% | YES |
| GLD 260306C00590000 | 590.00 | 0.4 | 0.32 | 1.54 | 13 | 245 | 52.61% | |
| GLD 260306C00466000 | 466.00 | 11.96 | 11.45 | 11.95 | 12 | 240 | 34.04% | |
| GLD 260306C00483000 | 483.00 | 6.61 | 6.35 | 6.85 | 8 | 231 | 34.51% | |
| GLD 260306C00427000 | 427.00 | 35.28 | 33.85 | 35.05 | 16 | 214 | 36.64% | YES |
| GLD 260306C00580000 | 580.00 | 0.58 | 0.38 | 0.58 | 2 | 200 | 45.97% | |
| GLD 260306C00575000 | 575.00 | 0.86 | 0.4 | 1.65 | 26 | 195 | 54.04% | |
| GLD 260306C00499000 | 499.00 | 3.9 | 3.65 | 4 | 2 | 189 | 35.41% | |
| GLD 260306C00492000 | 492.00 | 5.31 | 4.65 | 5.05 | 2 | 181 | 34.94% | |
| GLD 260306C00513000 | 513.00 | 2.31 | 2.2 | 2.53 | 3 | 179 | 36.51% | |
| GLD 260306C00478000 | 478.00 | 7.8 | 7.6 | 8.1 | 10 | 178 | 34.33% | |
| GLD 260306C00445000 | 445.00 | 22.3 | 21.65 | 22.55 | 14 | 174 | 35.07% | YES |
| GLD 260306C00496000 | 496.00 | 3.25 | 4.05 | 4.45 | 8 | 173 | 35.29% | |
| GLD 260306C00435000 | 435.00 | 28.4 | 27.95 | 29.15 | 4 | 161 | 35.87% | YES |
| GLD 260306C00436000 | 436.00 | 28.46 | 27.25 | 28.45 | 1 | 158 | 35.78% | YES |
| GLD 260306C00459000 | 459.00 | 14.2 | 14.3 | 14.85 | 28 | 147 | 34.02% | |
| GLD 260306C00488000 | 488.00 | 6 | 5.35 | 5.8 | 1 | 146 | 34.77% | |
| GLD 260306C00431000 | 431.00 | 30.2 | 30.8 | 32 | 1 | 146 | 36.15% | YES |
| GLD 260306C00479000 | 479.00 | 7.97 | 7.35 | 7.8 | 300 | 129 | 34.28% | |
| GLD 260306C00615000 | 615.00 | 0.6 | 0.22 | 0.58 | 22 | 125 | 52.05% | |
| GLD 260306C00486000 | 486.00 | 6.27 | 5.75 | 6.2 | 5 | 123 | 34.66% | |
| GLD 260306C00655000 | 655.00 | 0.22 | 0.01 | 0.53 | 2 | 121 | 58.01% | |
| GLD 260306C00494000 | 494.00 | 4.97 | 4.3 | 4.75 | 1 | 117 | 35.14% | |
| GLD 260306C00474000 | 474.00 | 9.18 | 8.7 | 9.2 | 11 | 114 | 34.12% | |
| GLD 260306C00430000 | 430.00 | 32.56 | 31.55 | 32.75 | 2 | 113 | 36.27% | YES |
| GLD 260306C00443000 | 443.00 | 23.45 | 22.85 | 23.8 | 6 | 107 | 35.22% | YES |
| GLD 260306C00467000 | 467.00 | 11.8 | 11.05 | 11.6 | 12 | 103 | 34.10% | |
| GLD 260306C00461000 | 461.00 | 14 | 13.45 | 14 | 3 | 102 | 34.08% | |
| GLD 260306C00512000 | 512.00 | 2.42 | 2.3 | 2.61 | 2 | 97 | 36.41% | |
| GLD 260306C00432000 | 432.00 | 34.2 | 30.1 | 31.3 | 6 | 92 | 36.14% | YES |
| GLD 260306C00464000 | 464.00 | 12.75 | 12.2 | 12.75 | 4 | 90 | 34.07% | |
| GLD 260306C00477000 | 477.00 | 7.9 | 7.85 | 8.35 | 2 | 90 | 34.25% | |
| GLD 260306C00481000 | 481.00 | 7.1 | 6.85 | 7.3 | 3 | 87 | 34.37% | |
| GLD 260306C00425000 | 425.00 | 35.6 | 35.4 | 36.65 | 5 | 85 | 36.98% | YES |
| GLD 260306C00507000 | 507.00 | 6.25 | 2.67 | 3.1 | 1 | 78 | 36.12% | |
| GLD 260306C00511000 | 511.00 | 4.18 | 2.43 | 2.7 | 2 | 77 | 36.35% | |
| GLD 260306C00418000 | 418.00 | 35.05 | 41.15 | 42.35 | 7 | 77 | 37.98% | YES |
| GLD 260306C00438000 | 438.00 | 22.55 | 26.05 | 27.05 | 1 | 75 | 35.55% | YES |
| GLD 260306C00560000 | 560.00 | 0.69 | 0.55 | 0.98 | 4 | 74 | 44.39% | |
| GLD 260306C00469000 | 469.00 | 9.85 | 10.35 | 10.85 | 2 | 74 | 34.06% | |
| GLD 260306C00421000 | 421.00 | 33.27 | 38.75 | 39.9 | 6 | 69 | 37.62% | YES |
| GLD 260306C00473000 | 473.00 | 10.22 | 9.05 | 9.55 | 1 | 69 | 34.19% | |
| GLD 260306C00489000 | 489.00 | 6.85 | 5.15 | 5.6 | 4 | 67 | 34.80% | |
| GLD 260306C00456000 | 456.00 | 16.5 | 15.7 | 16.3 | 55 | 65 | 34.15% | |
| GLD 260306C00565000 | 565.00 | 0.63 | 0.53 | 0.72 | 6 | 59 | 43.41% | |
| GLD 260306C00493000 | 493.00 | 3.3 | 4.45 | 4.9 | 21 | 58 | 35.05% | |
| GLD 260306C00502000 | 502.00 | 4.02 | 3.25 | 3.65 | 1 | 56 | 35.72% | |
| GLD 260306C00471000 | 471.00 | 10.75 | 9.65 | 10.15 | 6 | 54 | 34.05% | |
| GLD 260306C00463000 | 463.00 | 9.8 | 12.6 | 13.15 | 18 | 54 | 34.06% | |
| GLD 260306C00410000 | 410.00 | 48.5 | 48.1 | 49.3 | 52 | 54 | 39.59% | YES |
| GLD 260306C00400000 | 400.00 | 56.87 | 57.3 | 58.85 | 23 | 49 | 43.96% | YES |
| GLD 260306C00497000 | 497.00 | 3.75 | 3.9 | 4.3 | 1 | 47 | 35.35% | |
| GLD 260306C00491000 | 491.00 | 5.45 | 4.8 | 5.25 | 1 | 44 | 34.96% | |
| GLD 260306C00428000 | 428.00 | 35 | 33.1 | 34.3 | 1 | 44 | 36.58% | YES |
| GLD 260306C00660000 | 660.00 | 0.55 | 0.1 | 0.52 | 99 | 40 | 60.11% | |
| GLD 260306C00472000 | 472.00 | 9.89 | 9.35 | 9.85 | 10 | 40 | 34.13% | |
| GLD 260306C00468000 | 468.00 | 9.4 | 10.7 | 11.2 | 11 | 37 | 34.03% | |
| GLD 260306C00506000 | 506.00 | 2.85 | 2.8 | 3.2 | 39 | 35 | 36.02% | |
| GLD 260306C00509000 | 509.00 | 2.13 | 2.6 | 2.88 | 1 | 35 | 36.18% | |
| GLD 260306C00423000 | 423.00 | 35.41 | 37 | 38.25 | 5 | 34 | 37.26% | YES |
| GLD 260306C00437000 | 437.00 | 28.46 | 26.75 | 27.75 | 1 | 32 | 35.68% | YES |
| GLD 260306C00442000 | 442.00 | 24.13 | 23.45 | 24.45 | 7 | 32 | 35.33% | YES |
| GLD 260306C00680000 | 680.00 | 0.27 | 0.08 | 0.27 | 1 | 32 | 59.96% | |
| GLD 260306C00504000 | 504.00 | 3.28 | 3.05 | 3.4 | 7 | 29 | 35.81% | |
| GLD 260306C00426000 | 426.00 | 30.59 | 34.65 | 35.85 | 13 | 27 | 36.82% | YES |
| GLD 260306C00419000 | 419.00 | 34.56 | 40.3 | 41.5 | 9 | 27 | 37.78% | YES |
| GLD 260306C00508000 | 508.00 | 2.9 | 2.61 | 2.97 | 1 | 22 | 36.08% | |
| GLD 260306C00670000 | 670.00 | 0.01 | 0.01 | 0.48 | 10 | 22 | 60.35% | |
| GLD 260306C00555000 | 555.00 | 0.75 | 0.26 | 1.4 | 3 | 21 | 46.01% | |
| GLD 260306C00429000 | 429.00 | 33.03 | 32.3 | 33.5 | 20 | 21 | 36.37% | YES |
| GLD 260306C00380000 | 380.00 | 65.13 | 75.5 | 78.55 | 0 | 20 | 54.50% | YES |
| GLD 260306C00360000 | 360.00 | 84.14 | 94.45 | 97.75 | 0 | 20 | 61.68% | YES |
| GLD 260306C00433000 | 433.00 | 30.25 | 29.35 | 30.55 | 7 | 17 | 35.99% | YES |
| GLD 260306C00503000 | 503.00 | 3.16 | 3.15 | 3.5 | 1 | 16 | 35.69% | |
| GLD 260306C00405000 | 405.00 | 52.95 | 52.6 | 53.75 | 1 | 14 | 40.57% | YES |
| GLD 260306C00665000 | 665.00 | 0.18 | 0.01 | 0.96 | 10 | 11 | 64.89% | |
| GLD 260306C00675000 | 675.00 | 0.35 | 0.01 | 0.95 | 0 | 10 | 66.94% | |
| GLD 260306C00395000 | 395.00 | 55.35 | 61.15 | 63.75 | 2 | 8 | 46.53% | YES |
| GLD 260306C00422000 | 422.00 | 33.57 | 37.8 | 39.05 | 7 | 8 | 37.38% | YES |
| GLD 260306C00416000 | 416.00 | 41.13 | 42.85 | 44.05 | 5 | 7 | 38.34% | YES |
| GLD 260306C00514000 | 514.00 | 4.87 | 2.2 | 2.52 | 1 | 5 | 36.89% | |
| GLD 260306C00365000 | 365.00 | 93.45 | 90.15 | 93.15 | 1 | 5 | 50.81% | YES |
| GLD 260306C00390000 | 390.00 | 66.27 | 65.9 | 68.95 | 5 | 5 | 50.39% | YES |
| GLD 260306C00415000 | 415.00 | 45.06 | 43.7 | 44.9 | 1 | 4 | 38.50% | YES |
| GLD 260306C00414000 | 414.00 | 52.65 | 44.55 | 45.75 | 3 | 3 | 38.64% | YES |
| GLD 260306C00260000 | 260.00 | 164 | 194.35 | 197.35 | 1 | 3 | 94.29% | YES |
| GLD 260306C00375000 | 375.00 | 57.39 | 80.35 | 83.4 | 7 | 3 | 56.70% | YES |
| GLD 260306C00417000 | 417.00 | 33.13 | 42 | 43.2 | 9 | 2 | 38.16% | YES |
| GLD 260306C00385000 | 385.00 | 84.6 | 70.7 | 73.75 | 0 | 2 | 52.49% | YES |
| GLD 260306C00350000 | 350.00 | 101.99 | 104.3 | 107.6 | 0 | 2 | 50.05% | YES |
| GLD 260306C00325000 | 325.00 | 142.02 | 129.05 | 132.5 | 0 | 1 | 58.15% | YES |
| GLD 260306C00370000 | 370.00 | 77.25 | 85.25 | 88.2 | 1 | 1 | 58.57% | YES |
| GLD 260306C00300000 | 300.00 | 168.9 | 154.55 | 157.55 | 0 | 1 | 76.95% | YES |
| GLD 260306C00285000 | 285.00 | 183.7 | 169.45 | 172.45 | 0 | 0 | 82.91% | YES |
The table below lists all put options on GLD expiring on 2026-03-06. 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 260306P00310000 | 310.00 | 0.2 | 0.06 | 0.22 | 10 | 25612 | 58.98% | |
| GLD 260306P00290000 | 290.00 | 0.16 | 0.04 | 0.21 | 805 | 10853 | 67.29% | |
| GLD 260306P00390000 | 390.00 | 1.22 | 1.1 | 1.32 | 492 | 8247 | 39.05% | |
| GLD 260306P00295000 | 295.00 | 0.07 | 0.04 | 0.13 | 132 | 6968 | 62.31% | |
| GLD 260306P00280000 | 280.00 | 0.03 | 0.04 | 0.11 | 741 | 5627 | 68.16% | |
| GLD 260306P00440000 | 440.00 | 9 | 8.8 | 9.35 | 126 | 1529 | 33.37% | |
| GLD 260306P00490000 | 490.00 | 34.7 | 38.65 | 39.75 | 1 | 1508 | 34.31% | YES |
| GLD 260306P00420000 | 420.00 | 4.04 | 3.85 | 4.2 | 379 | 1338 | 34.53% | |
| GLD 260306P00380000 | 380.00 | 0.87 | 0.78 | 0.96 | 10 | 1313 | 41.30% | |
| GLD 260306P00415000 | 415.00 | 3.36 | 3.1 | 3.4 | 68 | 1291 | 34.97% | |
| GLD 260306P00445000 | 445.00 | 10.84 | 10.65 | 11.2 | 18 | 1286 | 33.15% | |
| GLD 260306P00462000 | 462.00 | 18.73 | 18.95 | 19.55 | 90 | 1236 | 32.91% | YES |
| GLD 260306P00425000 | 425.00 | 4.75 | 4.8 | 5.15 | 177 | 1205 | 34.09% | |
| GLD 260306P00460000 | 460.00 | 17.53 | 17.85 | 18.4 | 5 | 1169 | 32.90% | YES |
| GLD 260306P00385000 | 385.00 | 1.05 | 0.94 | 1.16 | 58 | 1167 | 40.44% | |
| GLD 260306P00464000 | 464.00 | 21.03 | 20.15 | 20.7 | 11 | 1113 | 32.84% | YES |
| GLD 260306P00424000 | 424.00 | 4.92 | 4.55 | 5 | 21 | 1044 | 34.33% | |
| GLD 260306P00370000 | 370.00 | 0.99 | 0.6 | 0.74 | 7 | 1004 | 43.98% | |
| GLD 260306P00410000 | 410.00 | 2.66 | 2.55 | 2.78 | 95 | 800 | 35.61% | |
| GLD 260306P00480000 | 480.00 | 30.6 | 30.65 | 31.8 | 4 | 787 | 33.65% | YES |
| GLD 260306P00435000 | 435.00 | 7.5 | 7.2 | 7.75 | 265 | 780 | 33.63% | |
| GLD 260306P00400000 | 400.00 | 1.76 | 1.73 | 1.89 | 111 | 760 | 37.17% | |
| GLD 260306P00471000 | 471.00 | 44.32 | 24.6 | 25.2 | 16 | 745 | 32.99% | YES |
| GLD 260306P00467000 | 467.00 | 23.11 | 22 | 22.55 | 1 | 739 | 32.86% | YES |
| GLD 260306P00450000 | 450.00 | 12.87 | 12.75 | 13.35 | 49 | 724 | 33.06% | |
| GLD 260306P00475000 | 475.00 | 28.03 | 27 | 28.15 | 18 | 721 | 33.49% | YES |
| GLD 260306P00452000 | 452.00 | 13.48 | 13.7 | 14.25 | 13 | 665 | 32.97% | |
| GLD 260306P00447000 | 447.00 | 18.4 | 11.55 | 12.05 | 6 | 658 | 33.16% | |
| GLD 260306P00430000 | 430.00 | 6.25 | 5.85 | 6.4 | 152 | 606 | 33.99% | |
| GLD 260306P00477000 | 477.00 | 31.1 | 28.55 | 29.6 | 1 | 583 | 33.59% | YES |
| GLD 260306P00455000 | 455.00 | 15.35 | 15.2 | 15.75 | 41 | 573 | 32.98% | |
| GLD 260306P00375000 | 375.00 | 0.81 | 0.7 | 0.88 | 3628 | 568 | 43.01% | |
| GLD 260306P00465000 | 465.00 | 20.58 | 20.75 | 21.35 | 4 | 506 | 32.94% | YES |
| GLD 260306P00456000 | 456.00 | 15.8 | 15.75 | 16.25 | 10 | 503 | 32.94% | YES |
| GLD 260306P00470000 | 470.00 | 23.38 | 23.9 | 24.5 | 101 | 493 | 32.90% | YES |
| GLD 260306P00454000 | 454.00 | 14.94 | 14.65 | 15.25 | 36 | 453 | 33.00% | |
| GLD 260306P00443000 | 443.00 | 9.55 | 9.85 | 10.45 | 21 | 407 | 33.28% | |
| GLD 260306P00320000 | 320.00 | 0.2 | 0.12 | 0.25 | 6 | 406 | 56.45% | |
| GLD 260306P00535000 | 535.00 | 56.96 | 78.9 | 81.95 | 0 | 395 | 44.71% | YES |
| GLD 260306P00451000 | 451.00 | 13.63 | 13.2 | 13.8 | 20 | 384 | 33.03% | |
| GLD 260306P00488000 | 488.00 | 48.29 | 36.9 | 38.1 | 1 | 358 | 34.15% | YES |
| GLD 260306P00478000 | 478.00 | 40.6 | 29.15 | 30.35 | 1 | 334 | 33.66% | YES |
| GLD 260306P00448000 | 448.00 | 11.77 | 11.9 | 12.45 | 2 | 322 | 33.08% | |
| GLD 260306P00449000 | 449.00 | 12.23 | 12.3 | 12.9 | 2 | 301 | 33.08% | |
| GLD 260306P00457000 | 457.00 | 16 | 16.2 | 16.75 | 3 | 300 | 32.89% | YES |
| GLD 260306P00463000 | 463.00 | 19.25 | 19.55 | 20.15 | 3 | 287 | 32.94% | YES |
| GLD 260306P00444000 | 444.00 | 10.2 | 10.25 | 10.8 | 2 | 280 | 33.17% | |
| GLD 260306P00486000 | 486.00 | 58.51 | 35.3 | 36.5 | 3 | 279 | 34.06% | YES |
| GLD 260306P00453000 | 453.00 | 14.59 | 14.25 | 14.75 | 12 | 278 | 32.99% | |
| GLD 260306P00489000 | 489.00 | 60.02 | 37.75 | 38.9 | 1 | 260 | 34.17% | YES |
| GLD 260306P00395000 | 395.00 | 1.43 | 1.35 | 1.63 | 46 | 251 | 38.40% | |
| GLD 260306P00493000 | 493.00 | 41.21 | 41.05 | 42.25 | 1 | 249 | 34.51% | YES |
| GLD 260306P00432000 | 432.00 | 6.56 | 6.35 | 6.9 | 3 | 244 | 33.81% | |
| GLD 260306P00429000 | 429.00 | 7.46 | 5.6 | 6.15 | 2 | 239 | 34.05% | |
| GLD 260306P00484000 | 484.00 | 34.55 | 33.7 | 34.9 | 1 | 235 | 33.90% | YES |
| GLD 260306P00419000 | 419.00 | 4.07 | 3.7 | 4 | 57 | 233 | 34.53% | |
| GLD 260306P00497000 | 497.00 | 69.65 | 44.5 | 45.7 | 3 | 223 | 34.92% | YES |
| GLD 260306P00515000 | 515.00 | 40.56 | 60.85 | 61.95 | 0 | 222 | 36.85% | YES |
| GLD 260306P00506000 | 506.00 | 33.45 | 52.5 | 53.7 | 0 | 209 | 35.90% | YES |
| GLD 260306P00461000 | 461.00 | 18.33 | 18.35 | 18.95 | 50 | 198 | 32.87% | YES |
| GLD 260306P00438000 | 438.00 | 8.3 | 8.15 | 8.7 | 9 | 198 | 33.51% | |
| GLD 260306P00458000 | 458.00 | 17.46 | 16.7 | 17.3 | 1 | 197 | 32.91% | YES |
| GLD 260306P00365000 | 365.00 | 0.57 | 0.43 | 0.63 | 1 | 180 | 45.07% | |
| GLD 260306P00436000 | 436.00 | 7.71 | 7.5 | 8.05 | 19 | 176 | 33.57% | |
| GLD 260306P00434000 | 434.00 | 7.1 | 6.9 | 7.45 | 4 | 164 | 33.67% | |
| GLD 260306P00472000 | 472.00 | 31 | 25.25 | 25.85 | 400 | 152 | 32.95% | YES |
| GLD 260306P00433000 | 433.00 | 6.6 | 6.65 | 7.15 | 69 | 150 | 33.69% | |
| GLD 260306P00428000 | 428.00 | 5.47 | 5.35 | 5.9 | 4 | 143 | 34.09% | |
| GLD 260306P00416000 | 416.00 | 3.4 | 3.25 | 3.55 | 21 | 140 | 34.89% | |
| GLD 260306P00485000 | 485.00 | 54.25 | 34.5 | 35.7 | 5 | 132 | 33.99% | YES |
| GLD 260306P00476000 | 476.00 | 48.55 | 27.7 | 28.85 | 6 | 130 | 33.49% | YES |
| GLD 260306P00545000 | 545.00 | 101.15 | 89.1 | 91.6 | 2 | 126 | 46.61% | YES |
| GLD 260306P00514000 | 514.00 | 38.23 | 59.9 | 61.05 | 0 | 123 | 36.86% | YES |
| GLD 260306P00405000 | 405.00 | 2.19 | 2.05 | 2.36 | 84 | 123 | 36.68% | |
| GLD 260306P00439000 | 439.00 | 8.97 | 8.45 | 9 | 2 | 122 | 33.39% | |
| GLD 260306P00502000 | 502.00 | 32.41 | 48.9 | 50.1 | 0 | 120 | 35.43% | YES |
| GLD 260306P00492000 | 492.00 | 55 | 40.2 | 41.4 | 1 | 120 | 34.41% | YES |
| GLD 260306P00508000 | 508.00 | 34.9 | 54.3 | 55.5 | 0 | 118 | 36.05% | YES |
| GLD 260306P00466000 | 466.00 | 25.3 | 21.35 | 21.95 | 3 | 115 | 32.91% | YES |
| GLD 260306P00491000 | 491.00 | 43.25 | 39.4 | 40.6 | 118 | 112 | 34.44% | YES |
| GLD 260306P00426000 | 426.00 | 9.25 | 5 | 5.45 | 2 | 109 | 34.25% | |
| GLD 260306P00501000 | 501.00 | 72.55 | 48 | 49.2 | 4 | 108 | 35.29% | YES |
| GLD 260306P00473000 | 473.00 | 47.8 | 25.95 | 26.55 | 10 | 104 | 33.00% | YES |
| GLD 260306P00360000 | 360.00 | 0.57 | 0.38 | 0.59 | 2 | 102 | 46.90% | |
| GLD 260306P00503000 | 503.00 | 32.97 | 49.8 | 51 | 0 | 101 | 35.57% | YES |
| GLD 260306P00417000 | 417.00 | 3.4 | 3.4 | 3.7 | 7 | 93 | 34.78% | |
| GLD 260306P00414000 | 414.00 | 3.15 | 3 | 3.35 | 15 | 92 | 35.40% | |
| GLD 260306P00446000 | 446.00 | 11.15 | 11.05 | 11.6 | 7 | 91 | 33.11% | |
| GLD 260306P00340000 | 340.00 | 0.29 | 0.18 | 0.33 | 5 | 81 | 51.66% | |
| GLD 260306P00422000 | 422.00 | 4.3 | 4.25 | 4.55 | 33 | 74 | 34.32% | |
| GLD 260306P00482000 | 482.00 | 16.65 | 32.15 | 33.35 | 0 | 72 | 33.81% | YES |
| GLD 260306P00481000 | 481.00 | 31.95 | 31.4 | 32.6 | 1 | 72 | 33.80% | YES |
| GLD 260306P00540000 | 540.00 | 96.2 | 83.8 | 86.85 | 2 | 71 | 46.09% | YES |
| GLD 260306P00496000 | 496.00 | 27.11 | 43.6 | 44.8 | 0 | 71 | 34.73% | YES |
| GLD 260306P00483000 | 483.00 | 33.85 | 32.95 | 34.1 | 1 | 69 | 33.80% | YES |
| GLD 260306P00427000 | 427.00 | 5.17 | 5.15 | 5.55 | 4 | 63 | 33.84% | |
| GLD 260306P00495000 | 495.00 | 42.66 | 42.75 | 43.95 | 3 | 63 | 34.67% | YES |
| GLD 260306P00431000 | 431.00 | 6.97 | 6.15 | 6.65 | 1 | 63 | 33.91% | |
| GLD 260306P00442000 | 442.00 | 9.85 | 9.5 | 10.05 | 9 | 63 | 33.25% | |
| GLD 260306P00441000 | 441.00 | 10.42 | 9.15 | 9.7 | 5 | 58 | 33.32% | |
| GLD 260306P00459000 | 459.00 | 17.28 | 17.25 | 17.85 | 1 | 57 | 32.92% | YES |
| GLD 260306P00350000 | 350.00 | 0.37 | 0.26 | 0.43 | 30 | 54 | 49.07% | |
| GLD 260306P00421000 | 421.00 | 4.75 | 4.05 | 4.35 | 94 | 54 | 34.36% | |
| GLD 260306P00513000 | 513.00 | 39.5 | 58.95 | 60.1 | 0 | 52 | 36.65% | YES |
| GLD 260306P00511000 | 511.00 | 81.8 | 57.1 | 58.25 | 2 | 52 | 36.40% | YES |
| GLD 260306P00418000 | 418.00 | 3.52 | 3.55 | 3.85 | 23 | 51 | 34.67% | |
| GLD 260306P00520000 | 520.00 | 93 | 65.65 | 66.7 | 2 | 49 | 37.77% | YES |
| GLD 260306P00487000 | 487.00 | 40.6 | 36.1 | 37.3 | 5 | 48 | 34.11% | YES |
| GLD 260306P00474000 | 474.00 | 49.35 | 26.4 | 27.45 | 1 | 46 | 33.48% | YES |
| GLD 260306P00509000 | 509.00 | 59.05 | 55.25 | 56.4 | 3 | 46 | 36.12% | YES |
| GLD 260306P00437000 | 437.00 | 8.17 | 7.8 | 8.35 | 6 | 45 | 33.49% | |
| GLD 260306P00468000 | 468.00 | 28.9 | 22.6 | 23.2 | 1 | 44 | 32.89% | YES |
| GLD 260306P00345000 | 345.00 | 0.37 | 0.22 | 0.43 | 3 | 38 | 51.37% | |
| GLD 260306P00469000 | 469.00 | 40.82 | 23.25 | 23.85 | 5 | 38 | 32.91% | YES |
| GLD 260306P00500000 | 500.00 | 46.65 | 47.1 | 48.3 | 1 | 34 | 35.14% | YES |
| GLD 260306P00260000 | 260.00 | 0.05 | 0.05 | 0.15 | 3 | 33 | 80.08% | |
| GLD 260306P00285000 | 285.00 | 0.04 | 0.04 | 0.23 | 10 | 25 | 70.31% | |
| GLD 260306P00510000 | 510.00 | 59.1 | 56.15 | 57.35 | 32 | 22 | 36.36% | YES |
| GLD 260306P00479000 | 479.00 | 30.59 | 29.9 | 31.05 | 2 | 20 | 33.61% | YES |
| GLD 260306P00423000 | 423.00 | 4.75 | 4.35 | 4.85 | 24 | 20 | 34.56% | |
| GLD 260306P00505000 | 505.00 | 62.65 | 51.6 | 52.8 | 5 | 17 | 35.80% | YES |
| GLD 260306P00355000 | 355.00 | 0.45 | 0.23 | 0.64 | 1 | 15 | 49.95% | |
| GLD 260306P00305000 | 305.00 | 0.3 | 0.03 | 0.3 | 11 | 14 | 62.40% | |
| GLD 260306P00525000 | 525.00 | 92.77 | 70.35 | 71.45 | 7 | 12 | 38.51% | YES |
| GLD 260306P00530000 | 530.00 | 71.45 | 74.05 | 77.55 | 1 | 12 | 45.45% | YES |
| GLD 260306P00330000 | 330.00 | 0.5 | 0.07 | 0.4 | 4 | 10 | 53.66% | |
| GLD 260306P00300000 | 300.00 | 0.2 | 0.05 | 0.22 | 1 | 10 | 63.28% | |
| GLD 260306P00315000 | 315.00 | 0.3 | 0.07 | 0.27 | 8 | 10 | 58.11% | |
| GLD 260306P00335000 | 335.00 | 0.37 | 0.01 | 0.43 | 1 | 9 | 50.98% | |
| GLD 260306P00325000 | 325.00 | 0.43 | 0.1 | 0.29 | 2 | 8 | 54.59% | |
| GLD 260306P00498000 | 498.00 | 26.45 | 45.35 | 46.55 | 0 | 5 | 34.96% | YES |
| GLD 260306P00494000 | 494.00 | 42.6 | 41.9 | 43.1 | 1 | 5 | 34.60% | YES |
| GLD 260306P00504000 | 504.00 | 25.05 | 50.7 | 51.85 | 0 | 4 | 35.51% | YES |
| GLD 260306P00507000 | 507.00 | 47 | 53.4 | 54.6 | 1 | 3 | 35.98% | YES |
| GLD 260306P00499000 | 499.00 | 29.8 | 46.25 | 47.45 | 0 | 3 | 35.13% | YES |
| GLD 260306P00275000 | 275.00 | 0.19 | 0.01 | 0.19 | 0 | 3 | 72.66% | |
| GLD 260306P00265000 | 265.00 | 0.14 | 0.01 | 0.15 | 1 | 2 | 75.78% | |
| GLD 260306P00560000 | 560.00 | 132.45 | 103.5 | 106.55 | 2 | 2 | 51.49% | YES |
| GLD 260306P00565000 | 565.00 | 95.1 | 108.5 | 112.15 | 0 | 2 | 56.45% | YES |
| GLD 260306P00512000 | 512.00 | 37.51 | 58 | 59.2 | 0 | 2 | 36.63% | YES |
| GLD 260306P00550000 | 550.00 | 119.8 | 93.65 | 96.65 | 2 | 1 | 48.63% | YES |
| GLD 260306P00270000 | 270.00 | 0.1 | 0.01 | 0.18 | 0 | 1 | 74.71% | |
| GLD 260306P00570000 | 570.00 | 88.35 | 113.5 | 117.15 | 0 | 1 | 58.14% | YES |
| GLD 260306P00575000 | 575.00 | 101.45 | 118.45 | 122.1 | 0 | 0 | 59.53% | YES |
| GLD 260306P00610000 | 610.00 | 150.7 | 153.4 | 156.4 | 1220 | 0 | 50.20% | YES |
| GLD 260306P00630000 | 630.00 | 170.6 | 173.2 | 177 | 140 | 0 | 58.35% | YES |
| GLD 260306P00640000 | 640.00 | 205.4 | 183.2 | 187 | 1 | 0 | 60.69% | YES |
| GLD 260306P00650000 | 650.00 | 190.25 | 193.25 | 197 | 2 | 0 | 63.38% | YES |
| GLD 260306P00600000 | 600.00 | 132.43 | 143.4 | 146.4 | 0 | 0 | 63.05% | YES |
| GLD 260306P00595000 | 595.00 | 151.7 | 138.4 | 141.4 | 2 | 0 | 61.57% | YES |
| GLD 260306P00590000 | 590.00 | 144.25 | 133.45 | 137.05 | 2 | 0 | 50.29% | YES |
| GLD 260306P00585000 | 585.00 | 143.55 | 128.45 | 132.1 | 1 | 0 | 62.78% | YES |
| GLD 260306P00555000 | 555.00 | 100.05 | 98.6 | 101.6 | 2 | 0 | 50.09% | YES |
| GLD 260306P00580000 | 580.00 | 138.57 | 123.45 | 127.1 | 0 | 0 | 61.17% | YES |
| GLD 260306P00605000 | 605.00 | 155.65 | 148.4 | 151.4 | 0 | 0 | 64.50% | YES |
This page displays the full GLD options chain for contracts expiring on 2026-03-06. 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 2026-03-06. 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 2026-03-06. 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 2026-03-06 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 2026-03-06 approaches.
