WhaleQuant.io

GLD Options Chain – 2026-03-20

Detailed GLD options chain for 2026-03-20 – 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 — 2026-03-20 Expiration

This page focuses on a single options expiration date for GLD – 2026-03-20 – 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 2026-03-20.

This GLD 2026-03-20 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 — 2026-03-20 Expiration

The table below shows all call options on GLD expiring on 2026-03-20. 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 260320C00800000 800.00 0.17 0.12 0.24 119 47931 65.04%
GLD 260320C00510000 510.00 4.15 4.1 4.45 265 39387 33.94%
GLD 260320C00515000 515.00 3.7 3.55 3.85 71 38305 34.14%
GLD 260320C00440000 440.00 28.1 27.25 28.4 192 35648 33.35% YES
GLD 260320C00500000 500.00 5.65 5.5 5.8 966 33005 33.26%
GLD 260320C00450000 450.00 22 21.85 22.25 1445 24915 32.45% YES
GLD 260320C00380000 380.00 78.88 76.8 78.75 6 24824 44.72% YES
GLD 260320C00460000 460.00 17.2 17.1 17.4 2345 21990 32.41%
GLD 260320C00420000 420.00 42 41.45 42.65 28 19144 34.88% YES
GLD 260320C00495000 495.00 6.53 6.3 6.7 91 17805 33.09%
GLD 260320C00465000 465.00 15.3 14.75 15.3 698 17597 32.43%
GLD 260320C00415000 415.00 46.37 45.5 46.7 261 17272 35.52% YES
GLD 260320C00445000 445.00 25.12 24.25 25.1 990 15452 32.68% YES
GLD 260320C00400000 400.00 59.1 59 59.65 446 14760 37.96% YES
GLD 260320C00430000 430.00 34.43 33.9 35.1 283 14464 33.92% YES
GLD 260320C00385000 385.00 66.15 72.1 74.5 3 14429 44.99% YES
GLD 260320C00700000 700.00 0.25 0.24 0.31 30 13257 54.10%
GLD 260320C00455000 455.00 19.4 19.1 19.75 201 13069 32.48% YES
GLD 260320C00470000 470.00 13.3 12.85 13.35 244 11222 32.37%
GLD 260320C00490000 490.00 7.53 7.3 7.7 327 10488 32.87%
GLD 260320C00330000 330.00 126.63 124.65 128.25 2 10223 54.05% YES
GLD 260320C00410000 410.00 49.9 49.7 50.85 60 9873 36.13% YES
GLD 260320C00350000 350.00 108.25 105.8 107.95 2 9684 55.48% YES
GLD 260320C00425000 425.00 38.43 37.6 38.75 438 9337 34.30% YES
GLD 260320C00730000 730.00 0.23 0.21 0.27 45 9276 57.67%
GLD 260320C00340000 340.00 106.4 114.9 118.45 1 7906 51.76% YES
GLD 260320C00475000 475.00 11.57 11.15 11.65 450 7366 32.43%
GLD 260320C00600000 600.00 0.7 0.62 0.76 128 7278 43.12%
GLD 260320C00790000 790.00 0.18 0.08 0.27 2 7249 63.57%
GLD 260320C00525000 525.00 2.82 2.58 2.9 124 6164 34.64%
GLD 260320C00320000 320.00 136.3 134.55 138.15 5 6079 57.35% YES
GLD 260320C00435000 435.00 31.15 30.45 31.6 39 5950 33.53% YES
GLD 260320C00390000 390.00 68.38 67.3 69.65 7 5888 42.98% YES
GLD 260320C00360000 360.00 97.07 96.15 98.6 5 5537 53.82% YES
GLD 260320C00480000 480.00 9.9 9.7 10.15 927 5492 32.53%
GLD 260320C00375000 375.00 82.75 81.6 84 85 5474 48.13% YES
GLD 260320C00405000 405.00 54.73 54 55.2 7 5052 37.01% YES
GLD 260320C00485000 485.00 8.8 8.45 8.85 478 4804 32.70%
GLD 260320C00570000 570.00 1.11 0.94 1.17 24 4552 39.49%
GLD 260320C00550000 550.00 1.53 1.5 1.68 108 4321 37.21%
GLD 260320C00520000 520.00 3.2 3.1 3.4 97 4249 34.57%
GLD 260320C00595000 595.00 0.77 0.6 0.79 1 4066 42.33%
GLD 260320C00300000 300.00 156.05 154.4 158.05 4 3960 64.65% YES
GLD 260320C00389000 389.00 65.05 67.95 70.95 1 3903 44.46% YES
GLD 260320C00395000 395.00 63.25 63.05 64.2 43 3757 39.02% YES
GLD 260320C00530000 530.00 2.5 2.38 2.65 56 3708 35.38%
GLD 260320C00370000 370.00 75.45 86.45 88.8 9 3580 49.78% YES
GLD 260320C00345000 345.00 111.76 109.85 113.5 20 3579 60.75% YES
GLD 260320C00660000 660.00 0.49 0.28 0.49 3 3438 51.54%
GLD 260320C00429000 429.00 34.85 34.65 35.8 1 3257 33.97% YES
GLD 260320C00560000 560.00 1.27 1.1 1.3 549 3000 37.81%
GLD 260320C00386000 386.00 63.5 71.15 73.3 1 2838 43.80% YES
GLD 260320C00505000 505.00 4.88 4.7 5.05 49 2435 33.52%
GLD 260320C00540000 540.00 1.97 1.87 2.08 25 2369 36.21%
GLD 260320C00355000 355.00 99.33 100.95 103.6 3 2368 56.27% YES
GLD 260320C00680000 680.00 0.31 0.23 0.43 8 2294 52.15%
GLD 260320C00650000 650.00 0.4 0.32 0.47 33 1885 49.46%
GLD 260320C00325000 325.00 121.2 129.6 133.25 44 1800 55.98% YES
GLD 260320C00620000 620.00 0.43 0.44 0.64 5 1774 46.00%
GLD 260320C00545000 545.00 1.72 1.65 1.85 14 1729 36.63%
GLD 260320C00335000 335.00 121.46 119.7 123.35 20 1655 52.61% YES
GLD 260320C00690000 690.00 0.32 0.21 0.4 3 1559 53.22%
GLD 260320C00610000 610.00 0.6 0.55 0.67 1 1550 44.31%
GLD 260320C00303000 303.00 145.66 151.4 155.05 3 1520 63.31% YES
GLD 260320C00670000 670.00 0.32 0.32 0.52 39 1438 52.15%
GLD 260320C00365000 365.00 92.13 91.25 93.75 14 1401 52.02% YES
GLD 260320C00456000 456.00 19.1 18.6 19.25 945 1377 32.44%
GLD 260320C00640000 640.00 0.6 0.34 0.59 3 1330 49.24%
GLD 260320C00245000 245.00 192.5 209 212.65 10 1167 82.52% YES
GLD 260320C00535000 535.00 2.15 2.1 2.32 36 1118 35.69%
GLD 260320C00630000 630.00 0.48 0.41 0.55 53 1048 46.88%
GLD 260320C00427000 427.00 27.37 36.1 37.3 11 954 34.20% YES
GLD 260320C00315000 315.00 141.17 140.35 143.15 15 947 63.66% YES
GLD 260320C00304000 304.00 135.46 150.55 154.05 1 945 63.84% YES
GLD 260320C00750000 750.00 0.2 0.12 0.28 20 933 59.23%
GLD 260320C00458000 458.00 18.22 17.75 18.3 18 929 32.41%
GLD 260320C00488000 488.00 7.93 7.75 8.1 8 914 32.72%
GLD 260320C00275000 275.00 193.01 179.2 182.95 1 881 73.80% YES
GLD 260320C00290000 290.00 140.08 164.3 168.1 1 867 68.85% YES
GLD 260320C00310000 310.00 146.91 144.5 148.1 1 842 61.16% YES
GLD 260320C00575000 575.00 0.98 0.82 1.23 7 831 41.09%
GLD 260320C00555000 555.00 1.57 1.33 1.55 25 822 37.89%
GLD 260320C00428000 428.00 36.45 35.35 36.55 13 808 34.09% YES
GLD 260320C00780000 780.00 0.22 0.15 0.48 4 793 66.60%
GLD 260320C00590000 590.00 0.77 0.72 0.9 5 793 42.18%
GLD 260320C00452000 452.00 20.7 20.6 21.25 88 782 32.50% YES
GLD 260320C00422000 422.00 41.55 39.9 41.05 6 782 34.60% YES
GLD 260320C00580000 580.00 0.9 0.75 1.01 5 737 40.76%
GLD 260320C00314000 314.00 143.05 140.5 144.15 3 679 59.69% YES
GLD 260320C00404000 404.00 55.35 54.9 56.1 2 659 37.24% YES
GLD 260320C00421000 421.00 41.79 40.65 41.85 5 615 34.74% YES
GLD 260320C00720000 720.00 0.38 0.15 0.32 2 603 56.06%
GLD 260320C00408000 408.00 52.8 51.4 52.6 6 586 36.54% YES
GLD 260320C00311000 311.00 89.8 143.5 147.15 28 584 61.01% YES
GLD 260320C00308000 308.00 118.21 146.45 150.2 1 568 62.35% YES
GLD 260320C00497000 497.00 6.15 5.95 6.3 5 519 33.10%
GLD 260320C00419000 419.00 44.45 42.25 43.45 2 507 35.01% YES
GLD 260320C00367000 367.00 90.97 89.3 91.85 1 507 51.46% YES
GLD 260320C00388000 388.00 72 69.5 71.25 5 504 42.64% YES
GLD 260320C00481000 481.00 9.75 9.5 9.9 13 502 32.60%
GLD 260320C00409000 409.00 52.3 50.55 51.75 3 488 36.40% YES
GLD 260320C00280000 280.00 167.83 174.25 177.9 1 483 71.46% YES
GLD 260320C00406000 406.00 43.5 53.15 54.35 10 480 36.90% YES
GLD 260320C00309000 309.00 81.75 105.3 108.2 10 480 0.00% YES
GLD 260320C00565000 565.00 1.32 1 1.24 3 472 38.71%
GLD 260320C00327000 327.00 111.05 127.65 131.4 1 470 56.10% YES
GLD 260320C00508000 508.00 4.4 4.35 4.65 2 460 33.69%
GLD 260320C00605000 605.00 0.59 0.58 0.74 11 447 43.98%
GLD 260320C00501000 501.00 5.4 5.3 5.65 7 434 33.33%
GLD 260320C00317000 317.00 139.24 138.35 141.1 10 432 62.50% YES
GLD 260320C00426000 426.00 37.9 36.85 38 2 431 34.21% YES
GLD 260320C00424000 424.00 38.57 38.35 39.55 10 430 34.48% YES
GLD 260320C00496000 496.00 4.87 6.05 6.5 39 425 33.10%
GLD 260320C00329000 329.00 117.2 125.65 129.3 46 422 54.74% YES
GLD 260320C00384000 384.00 67.35 73.1 75.25 1 406 44.62% YES
GLD 260320C00453000 453.00 20.82 20.1 20.75 27 398 32.51% YES
GLD 260320C00399000 399.00 54.55 59.4 60.55 1 397 38.15% YES
GLD 260320C00489000 489.00 7.71 7.5 7.9 22 391 32.80%
GLD 260320C00349000 349.00 107.39 106.8 109.45 5 386 51.10% YES
GLD 260320C00359000 359.00 105.4 97.1 99.4 1 385 53.39% YES
GLD 260320C00491000 491.00 7 7.1 7.45 16 378 32.84%
GLD 260320C00494000 494.00 6.82 6.45 6.85 2 370 32.96%
GLD 260320C00396000 396.00 44.8 62.15 63.25 1 366 38.70% YES
GLD 260320C00377000 377.00 112.75 79.7 81.85 6 353 46.56% YES
GLD 260320C00391000 391.00 64.9 66.05 69.1 25 349 43.91% YES
GLD 260320C00710000 710.00 0.25 0.02 0.38 8 342 53.61%
GLD 260320C00302000 302.00 184.8 152.4 156.15 1 337 64.43% YES
GLD 260320C00387000 387.00 70.5 70.2 72.3 361 334 43.31% YES
GLD 260320C00381000 381.00 128.7 75.85 78 1 319 45.18% YES
GLD 260320C00321000 321.00 125.39 133.55 137.2 72 304 57.18% YES
GLD 260320C00451000 451.00 21.08 21.25 21.75 39 300 32.49% YES
GLD 260320C00507000 507.00 4.59 4.45 4.8 6 298 33.69%
GLD 260320C00312000 312.00 144.9 142.5 146.15 3 293 60.57% YES
GLD 260320C00401000 401.00 56.4 57.6 58.75 1 291 37.75% YES
GLD 260320C00467000 467.00 14.62 13.9 14.5 89 288 32.41%
GLD 260320C00503000 503.00 5.25 5 5.35 8 286 33.44%
GLD 260320C00402000 402.00 50.65 56.7 57.85 1 282 37.54% YES
GLD 260320C00342000 342.00 98.4 112.8 116.6 4 277 51.10% YES
GLD 260320C00322000 322.00 131.5 132.6 136.25 3 274 57.29% YES
GLD 260320C00423000 423.00 40.7 39.1 40.3 1 270 34.54% YES
GLD 260320C00454000 454.00 20.14 19.6 20.2 35 268 32.42% YES
GLD 260320C00306000 306.00 133.64 148.45 152.1 1 264 62.62% YES
GLD 260320C00336000 336.00 101.66 118.75 122.4 1 262 52.64% YES
GLD 260320C00331000 331.00 95 123.7 127.3 1 258 54.13% YES
GLD 260320C00760000 760.00 0.2 0.09 0.31 2 255 60.60%
GLD 260320C00328000 328.00 160.74 126.65 130.4 1 247 55.66% YES
GLD 260320C00369000 369.00 89.61 87.4 89.6 15 246 49.43% YES
GLD 260320C00348000 348.00 108.83 107.8 110.15 7 245 50.53% YES
GLD 260320C00358000 358.00 131.19 98 100.65 3 244 55.02% YES
GLD 260320C00316000 316.00 84.13 138.55 142.15 5 242 59.11% YES
GLD 260320C00326000 326.00 141.31 128.6 132.25 10 239 55.54% YES
GLD 260320C00351000 351.00 120.25 104.85 107.45 2 237 50.35% YES
GLD 260320C00487000 487.00 7.95 7.95 8.35 2 234 32.72%
GLD 260320C00379000 379.00 84.2 77.8 80.25 1 233 47.09% YES
GLD 260320C00305000 305.00 151.74 149.45 153.1 2 233 63.06% YES
GLD 260320C00459000 459.00 17.62 17.35 17.9 887 223 32.50%
GLD 260320C00270000 270.00 177.51 184.15 187.8 2 217 74.22% YES
GLD 260320C00484000 484.00 8.65 8.7 9.1 67 214 32.67%
GLD 260320C00352000 352.00 105.03 103.9 106.3 5 212 56.31% YES
GLD 260320C00457000 457.00 18.52 18.25 18.75 27 210 32.39%
GLD 260320C00366000 366.00 91.16 90.3 92.7 14 208 51.32% YES
GLD 260320C00511000 511.00 4.13 4 4.3 1 207 33.92%
GLD 260320C00383000 383.00 62.3 74 76.15 6 205 44.75% YES
GLD 260320C00318000 318.00 82.55 136.55 140.2 47 204 58.50% YES
GLD 260320C00502000 502.00 5.25 5.15 5.5 10 203 33.39%
GLD 260320C00285000 285.00 140.2 169.3 173.05 1 200 70.80% YES
GLD 260320C00498000 498.00 6.07 5.8 6.15 6 196 33.20%
GLD 260320C00353000 353.00 104 102.95 105.4 5 193 56.31% YES
GLD 260320C00307000 307.00 61 107.35 110.25 4 189 0.00% YES
GLD 260320C00376000 376.00 82.32 80.65 83.3 74 188 48.77% YES
GLD 260320C00478000 478.00 10.65 10.3 10.75 83 187 32.52%
GLD 260320C00372000 372.00 76.63 84.5 86.75 5 186 48.60% YES
GLD 260320C00461000 461.00 16.82 16.45 16.95 13 184 32.39%
GLD 260320C00585000 585.00 1.04 0.73 0.91 2 181 41.14%
GLD 260320C00477000 477.00 10.65 10.6 11.05 12 177 32.50%
GLD 260320C00417000 417.00 44.54 43.85 45.05 1 176 35.23% YES
GLD 260320C00265000 265.00 189 189.15 192.9 2 175 77.64% YES
GLD 260320C00468000 468.00 14.03 13.5 14.1 58 170 32.39%
GLD 260320C00260000 260.00 177.75 194.1 197.75 1 170 77.88% YES
GLD 260320C00371000 371.00 78.23 85.45 87.6 6 169 48.46% YES
GLD 260320C00504000 504.00 5.2 4.85 5.2 5 168 33.49%
GLD 260320C00464000 464.00 15.05 15.15 15.7 22 165 32.42%
GLD 260320C00313000 313.00 116.46 141.5 145.15 1 164 60.13% YES
GLD 260320C00740000 740.00 1 0.12 0.53 1 163 61.23%
GLD 260320C00512000 512.00 4.05 3.85 4.2 15 158 34.02%
GLD 260320C00338000 338.00 105.05 116.75 120.4 1 157 51.78% YES
GLD 260320C00346000 346.00 55.21 107.55 110.2 4 156 44.85% YES
GLD 260320C00362000 362.00 86.13 94.2 96.35 5 155 51.71% YES
GLD 260320C00466000 466.00 14.67 14.4 14.85 31 154 32.34%
GLD 260320C00298000 298.00 119.04 156.4 160.15 1 153 66.24% YES
GLD 260320C00479000 479.00 10.4 10.05 10.45 6 153 32.53%
GLD 260320C00412000 412.00 49.74 48.05 49.2 17 148 35.94% YES
GLD 260320C00413000 413.00 47.99 47.15 48.35 5 148 35.77% YES
GLD 260320C00393000 393.00 66 64.6 66.9 22 144 42.27% YES
GLD 260320C00347000 347.00 79.15 108.85 111.2 10 142 51.32% YES
GLD 260320C00492000 492.00 7.15 6.9 7.25 9 140 32.89%
GLD 260320C00476000 476.00 11.14 10.9 11.35 24 133 32.47%
GLD 260320C00486000 486.00 8.38 8.2 8.6 7 133 32.72%
GLD 260320C00319000 319.00 171 135.55 139.2 1 132 58.06% YES
GLD 260320C00357000 357.00 104 99.05 101.65 1 131 55.52% YES
GLD 260320C00382000 382.00 53.75 74.95 77.35 3 131 45.96% YES
GLD 260320C00645000 645.00 0.38 0.34 0.56 1 130 49.81%
GLD 260320C00482000 482.00 9.47 9.2 9.6 4 125 32.57%
GLD 260320C00341000 341.00 62.05 112.9 116.25 2 123 55.55% YES
GLD 260320C00506000 506.00 4.75 4.55 4.95 10 122 33.67%
GLD 260320C00363000 363.00 91.7 93.2 95.7 2 120 52.78% YES
GLD 260320C00368000 368.00 88.35 88.35 90.85 2 119 50.96% YES
GLD 260320C00493000 493.00 6.98 6.55 7.05 84 117 32.93%
GLD 260320C00398000 398.00 61.9 60.3 61.45 1 116 38.34% YES
GLD 260320C00378000 378.00 67.04 78.7 80.75 4 115 45.69% YES
GLD 260320C00414000 414.00 47.32 46.3 47.5 7 115 35.59% YES
GLD 260320C00337000 337.00 95.55 117.85 121.4 1 111 52.64% YES
GLD 260320C00625000 625.00 0.56 0.42 0.61 1 109 46.63%
GLD 260320C00334000 334.00 116.07 120.7 124.35 1 107 53.05% YES
GLD 260320C00469000 469.00 13.4 13.15 13.75 15 106 32.43%
GLD 260320C00374000 374.00 78.65 82.55 84.7 1 106 47.42% YES
GLD 260320C00499000 499.00 6.3 5.6 5.95 20 104 33.18%
GLD 260320C00339000 339.00 152 115.75 119.4 1 102 51.34% YES
GLD 260320C00463000 463.00 15.75 15.6 16.1 6 99 32.40%
GLD 260320C00301000 301.00 95.32 81.65 83.85 166 98 0.00% YES
GLD 260320C00277000 277.00 100.28 93.1 97.05 96 98 0.00% YES
GLD 260320C00356000 356.00 89.95 100.05 102.55 2 95 55.55% YES
GLD 260320C00411000 411.00 50.45 48.85 50 8 93 35.98% YES
GLD 260320C00473000 473.00 12.2 11.85 12.35 40 89 32.48%
GLD 260320C00416000 416.00 45.43 44.65 45.85 11 88 35.32% YES
GLD 260320C00462000 462.00 16.15 15.95 16.5 2 87 32.36%
GLD 260320C00332000 332.00 63.18 120.25 124.1 2 83 49.32% YES
GLD 260320C00323000 323.00 141.49 131.6 135.25 1 82 56.86% YES
GLD 260320C00615000 615.00 0.81 0.47 0.68 1 81 45.44%
GLD 260320C00509000 509.00 4.3 4.2 4.55 2 79 33.82%
GLD 260320C00483000 483.00 8.98 8.95 9.35 15 78 32.62%
GLD 260320C00276000 276.00 106.5 105.3 109.1 7 77 0.00% YES
GLD 260320C00418000 418.00 44.19 43.05 44.25 1 75 35.13% YES
GLD 260320C00474000 474.00 11.85 11.55 12 149 69 32.46%
GLD 260320C00373000 373.00 72.37 83.5 85.7 5 68 47.91% YES
GLD 260320C00343000 343.00 117 111.85 115.45 1 66 50.26% YES
GLD 260320C00513000 513.00 3.92 3.75 4.1 1 66 34.11%
GLD 260320C00272000 272.00 115.4 179.35 183.45 2 63 0.00% YES
GLD 260320C00284000 284.00 204.06 170.25 174 2 63 70.46% YES
GLD 260320C00288000 288.00 90.45 126 128.95 1 55 0.00% YES
GLD 260320C00344000 344.00 108.65 110.95 114.5 1 53 50.43% YES
GLD 260320C00514000 514.00 3.83 3.65 4 9 52 34.20%
GLD 260320C00354000 354.00 75.4 101.9 104.5 2 52 56.30% YES
GLD 260320C00471000 471.00 12.8 12.55 13 20 51 32.39%
GLD 260320C00255000 255.00 241.25 199.05 202.7 1 50 79.05% YES
GLD 260320C00403000 403.00 60.49 55.8 56.95 5 46 37.32% YES
GLD 260320C00333000 333.00 137.95 121.7 125.35 1 45 53.49% YES
GLD 260320C00397000 397.00 52.4 61.2 62.35 1 44 38.52% YES
GLD 260320C00324000 324.00 133.25 130.6 134.25 1 44 56.42% YES
GLD 260320C00655000 655.00 1.37 0.3 0.51 81 41 50.93%
GLD 260320C00295000 295.00 159.16 159.35 163.1 1 39 66.92% YES
GLD 260320C00364000 364.00 40.02 90.45 93.3 16 39 45.46% YES
GLD 260320C00230000 230.00 238.41 223.9 227.55 1 38 86.57% YES
GLD 260320C00472000 472.00 12.35 12.2 12.65 4 37 32.40%
GLD 260320C00407000 407.00 52.65 52.25 53.45 5 36 36.66% YES
GLD 260320C00185000 185.00 271.44 268.8 272.35 1 34 101.95% YES
GLD 260320C00293000 293.00 109.1 159.6 162.7 2 34 57.37% YES
GLD 260320C00225000 225.00 212.5 228.9 232.55 2 33 89.16% YES
GLD 260320C00286000 286.00 91.5 95.35 99.25 1 33 0.00% YES
GLD 260320C00240000 240.00 245.15 214 217.6 4 32 84.23% YES
GLD 260320C00135000 135.00 268 316.45 320 1 32 0.00% YES
GLD 260320C00287000 287.00 51 82.8 86.7 1 31 0.00% YES
GLD 260320C00770000 770.00 0.2 0.03 0.6 10 31 65.23%
GLD 260320C00291000 291.00 35.55 68.85 71.1 1 26 0.00% YES
GLD 260320C00250000 250.00 219.07 204.05 207.65 1 25 80.81% YES
GLD 260320C00289000 289.00 55.73 110 113.45 2 25 0.00% YES
GLD 260320C00361000 361.00 101.4 94.8 97.8 1 25 54.21% YES
GLD 260320C00392000 392.00 54.5 65.15 68.2 5 22 43.71% YES
GLD 260320C00635000 635.00 1.47 0.01 1.1 32 21 53.37%
GLD 260320C00715000 715.00 0.73 0.01 1.02 20 20 61.08%
GLD 260320C00200000 200.00 230.09 253.75 257.55 3 19 98.93% YES
GLD 260320C00394000 394.00 46.05 63.95 65.1 6 16 39.19% YES
GLD 260320C00294000 294.00 107.9 158.95 163.4 1 14 79.70% YES
GLD 260320C00220000 220.00 171.13 193.6 196.2 2 14 0.00% YES
GLD 260320C00299000 299.00 157.72 155.5 159.05 2 13 65.77% YES
GLD 260320C00273000 273.00 90.45 115.1 119 2 13 0.00% YES
GLD 260320C00665000 665.00 0.54 0.01 1.12 13 11 53.47%
GLD 260320C00296000 296.00 130 158.35 162.15 1 11 66.80% YES
GLD 260320C00297000 297.00 95 85.05 88.1 6 11 0.00% YES
GLD 260320C00755000 755.00 0.23 0.01 0.95 0 10 66.55%
GLD 260320C00279000 279.00 44.6 71.05 74.45 2 10 0.00% YES
GLD 260320C00292000 292.00 139.4 162.35 166.1 6 9 68.29% YES
GLD 260320C00180000 180.00 284.18 273.65 277.3 1 8 86.72% YES
GLD 260320C00190000 190.00 244.51 263.7 267.5 1 7 101.17% YES
GLD 260320C00210000 210.00 216.46 243.8 247.6 2 7 96.00% YES
GLD 260320C00235000 235.00 165.46 216.3 219.95 1 6 0.00% YES
GLD 260320C00264000 264.00 93.77 100.6 104.55 1 6 0.00% YES
GLD 260320C00281000 281.00 160.85 173.35 176.9 1 6 71.85% YES
GLD 260320C00271000 271.00 140.34 183.15 186.9 1 5 74.76% YES
GLD 260320C00215000 215.00 244.49 238.85 242.55 1 5 93.31% YES
GLD 260320C00170000 170.00 226.3 281.05 284.8 1 5 0.00% YES
GLD 260320C00268000 268.00 192.3 186.15 189.9 2 4 76.17% YES
GLD 260320C00175000 175.00 221.75 275.35 279.4 1 4 0.00% YES
GLD 260320C00155000 155.00 269.19 298.55 302.3 1 3 175.24% YES
GLD 260320C00266000 266.00 50.06 54.95 55.7 2 3 0.00% YES
GLD 260320C00283000 283.00 205.02 171.25 175 2 3 70.92% YES
GLD 260320C00274000 274.00 101.47 139.8 142.8 5 3 0.00% YES
GLD 260320C00261000 261.00 207.89 193.1 196.75 1 3 77.39% YES
GLD 260320C00263000 263.00 77.75 108.75 111.25 2 2 0.00% YES
GLD 260320C00675000 675.00 1.69 0.14 0.6 4 2 52.10%
GLD 260320C00282000 282.00 110.65 99.3 103.25 1 2 0.00% YES
GLD 260320C00160000 160.00 264.42 293.55 297.35 1 2 171.24% YES
GLD 260320C00205000 205.00 160.94 182.1 185.95 1 1 0.00% YES
GLD 260320C00695000 695.00 0.75 0.02 0.92 2 1 57.13%
GLD 260320C00262000 262.00 182.2 192.1 195.85 1 1 78.03% YES
GLD 260320C00165000 165.00 231.65 286.8 290.85 0 1 131.45% YES
GLD 260320C00267000 267.00 51.69 49.85 50.4 1 1 0.00% YES
GLD 260320C00269000 269.00 71.8 102.3 105.9 2 1 0.00% YES
GLD 260320C00150000 150.00 169.69 206.85 209.35 6 1 0.00% YES
GLD 260320C00278000 278.00 36.7 40.75 42 1 1 0.00% YES
GLD 260320C00705000 705.00 0.68 0.01 0.89 2 1 58.40%
GLD 260320C00195000 195.00 206.18 256.2 259.65 2 1 0.00% YES
GLD 260320C00140000 140.00 173.43 207.7 210.35 1 1 0.00% YES
GLD 260320C00145000 145.00 192.04 0 0 2 0 0.00% YES

GLD Put Options Chain – 2026-03-20

The table below lists all put options on GLD expiring on 2026-03-20. 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 260320P00400000 400.00 2.47 2.41 2.61 1146 41706 32.76%
GLD 260320P00380000 380.00 1.23 1.16 1.3 67 31876 35.49%
GLD 260320P00310000 310.00 0.2 0.13 0.27 37 29088 51.61%
GLD 260320P00430000 430.00 7.85 7.6 8 351 14842 30.68%
GLD 260320P00420000 420.00 5.4 5.2 5.55 370 13857 31.15%
GLD 260320P00280000 280.00 0.12 0.1 0.19 91 13435 59.08%
GLD 260320P00290000 290.00 0.17 0.09 0.22 6 13046 55.62%
GLD 260320P00390000 390.00 1.76 1.66 1.91 188 12286 34.41%
GLD 260320P00330000 330.00 0.3 0.23 0.44 12 12284 47.31%
GLD 260320P00340000 340.00 0.41 0.35 0.47 44 12092 43.90%
GLD 260320P00395000 395.00 2.13 1.98 2.23 248 11884 33.58%
GLD 260320P00295000 295.00 0.19 0.05 0.22 131 11387 52.83%
GLD 260320P00240000 240.00 0.05 0.03 0.56 3 11173 82.81%
GLD 260320P00450000 450.00 15.28 15.05 15.6 235 9281 30.46%
GLD 260320P00410000 410.00 3.68 3.5 3.9 358 9275 32.11%
GLD 260320P00285000 285.00 0.19 0.05 0.25 1 8405 57.32%
GLD 260320P00385000 385.00 1.48 1.3 1.57 57 7794 34.91%
GLD 260320P00375000 375.00 1.02 0.95 1.19 23 7187 36.87%
GLD 260320P00315000 315.00 0.26 0.09 0.29 2 7095 50.20%
GLD 260320P00230000 230.00 0.08 0 0.77 4 6966 90.92%
GLD 260320P00300000 300.00 0.18 0.1 0.24 35 6650 52.39%
GLD 260320P00355000 355.00 0.68 0.49 0.7 1 6381 40.89%
GLD 260320P00360000 360.00 0.65 0.6 0.77 17 6201 39.62%
GLD 260320P00440000 440.00 11.06 10.85 11.4 574 6145 30.61%
GLD 260320P00425000 425.00 6.5 6.3 6.7 151 5877 30.94%
GLD 260320P00460000 460.00 20.35 20.15 20.75 263 5648 30.44% YES
GLD 260320P00370000 370.00 0.9 0.81 1 28 5571 37.56%
GLD 260320P00345000 345.00 0.71 0.38 0.57 4 4687 43.34%
GLD 260320P00415000 415.00 4.49 4.35 4.7 115 4488 31.72%
GLD 260320P00378000 378.00 1.28 1.04 1.3 1 4231 36.32%
GLD 260320P00322000 322.00 0.38 0.19 0.39 2 3955 49.56%
GLD 260320P00435000 435.00 9.37 9.1 9.65 301 3867 30.75%
GLD 260320P00350000 350.00 0.51 0.3 0.67 62 3383 42.54%
GLD 260320P00320000 320.00 0.27 0.25 0.31 5 3365 48.73%
GLD 260320P00265000 265.00 0.1 0.02 0.41 1 3288 68.26%
GLD 260320P00298000 298.00 0.25 0.08 0.31 1 3129 54.05%
GLD 260320P00470000 470.00 26.3 26.15 26.75 78 2968 30.43% YES
GLD 260320P00480000 480.00 33.27 32.65 33.8 28 2943 30.90% YES
GLD 260320P00465000 465.00 23.23 23.05 23.65 357 2723 30.44% YES
GLD 260320P00301000 301.00 0.23 0.01 0.29 2 2452 51.27%
GLD 260320P00270000 270.00 0.17 0.05 0.2 2 2430 62.11%
GLD 260320P00325000 325.00 0.4 0.2 0.37 6 2300 48.00%
GLD 260320P00305000 305.00 0.38 0.13 0.32 11 2264 52.30%
GLD 260320P00403000 403.00 2.8 2.7 2.95 81 2187 32.56%
GLD 260320P00405000 405.00 3.05 2.92 3.25 220 2117 32.59%
GLD 260320P00399000 399.00 2.32 2.29 2.51 64 2111 32.86%
GLD 260320P00260000 260.00 0.1 0.01 0.2 2 2020 64.94%
GLD 260320P00409000 409.00 3.3 3.4 3.75 14 1870 32.17%
GLD 260320P00401000 401.00 2.73 2.5 2.77 600 1764 32.87%
GLD 260320P00225000 225.00 0.01 0 0.83 42 1675 94.53%
GLD 260320P00412000 412.00 3.8 3.8 4.2 8 1426 31.93%
GLD 260320P00347000 347.00 1.2 0.04 1.23 10 1405 48.89%
GLD 260320P00379000 379.00 1.2 1.12 1.33 2 1312 36.08%
GLD 260320P00421000 421.00 5.35 5.4 5.8 37 1308 31.18%
GLD 260320P00445000 445.00 13.1 12.85 13.4 179 1244 30.55%
GLD 260320P00384000 384.00 1.38 1.32 1.61 4 1235 35.54%
GLD 260320P00404000 404.00 2.85 2.81 3.1 109 1166 32.58%
GLD 260320P00314000 314.00 0.13 0.15 0.35 61 1165 51.90%
GLD 260320P00388000 388.00 2.75 1.48 1.83 9 1160 34.91%
GLD 260320P00250000 250.00 0.25 0.05 0.49 3 1093 77.10%
GLD 260320P00287000 287.00 0.07 0.01 0.45 3 1026 59.57%
GLD 260320P00455000 455.00 17.8 17.5 18.05 117 938 30.42%
GLD 260320P00377000 377.00 1.01 1.03 1.28 18 934 36.61%
GLD 260320P00309000 309.00 0.25 0.14 0.33 1 924 51.07%
GLD 260320P00353000 353.00 0.9 0.48 0.67 60 865 41.36%
GLD 260320P00334000 334.00 0.18 0.26 0.45 3 854 45.90%
GLD 260320P00275000 275.00 0.3 0.06 0.23 3 849 61.13%
GLD 260320P00394000 394.00 2.02 1.91 2.11 108 844 33.52%
GLD 260320P00365000 365.00 0.77 0.61 0.87 2 841 38.53%
GLD 260320P00391000 391.00 3.05 1.7 1.98 9 835 34.29%
GLD 260320P00359000 359.00 1.57 0.58 0.76 79 824 39.92%
GLD 260320P00397000 397.00 2.22 2.14 2.4 25 808 33.35%
GLD 260320P00408000 408.00 3.25 3.25 3.55 4 807 32.07%
GLD 260320P00393000 393.00 2.2 1.67 2.17 2 777 34.22%
GLD 260320P00267000 267.00 0.51 0.01 0.89 1 747 74.27%
GLD 260320P00313000 313.00 0.1 0.15 0.35 1 717 52.30%
GLD 260320P00338000 338.00 0.43 0.3 0.45 1 703 44.39%
GLD 260320P00279000 279.00 0.13 0.06 0.22 5 688 59.28%
GLD 260320P00357000 357.00 1.64 0.53 0.74 5 655 40.52%
GLD 260320P00220000 220.00 0.04 0.03 0.18 10 654 82.81%
GLD 260320P00453000 453.00 16.72 16.5 17.05 18 652 30.45%
GLD 260320P00474000 474.00 28.1 28.8 29.4 13 650 30.47% YES
GLD 260320P00475000 475.00 29.65 29.5 30.05 72 637 30.42% YES
GLD 260320P00382000 382.00 1.27 1.19 1.5 1 623 35.80%
GLD 260320P00454000 454.00 17.1 16.95 17.55 36 580 30.44%
GLD 260320P00342000 342.00 0.19 0.33 0.55 2 580 44.24%
GLD 260320P00306000 306.00 0.24 0.12 0.24 1 580 50.49%
GLD 260320P00245000 245.00 0.25 0.05 0.37 2 574 77.05%
GLD 260320P00284000 284.00 0.07 0.07 0.25 14 562 58.20%
GLD 260320P00200000 200.00 0.21 0.02 0.2 4 544 93.36%
GLD 260320P00490000 490.00 42 40.25 41.4 5 542 31.18% YES
GLD 260320P00367000 367.00 1.2 0.73 0.95 4 534 38.38%
GLD 260320P00428000 428.00 7.29 7.05 7.5 76 530 30.87%
GLD 260320P00373000 373.00 0.96 0.89 1.14 27 502 37.34%
GLD 260320P00289000 289.00 0.16 0.07 0.25 232 500 56.25%
GLD 260320P00466000 466.00 23.85 23.65 24.25 7 486 30.43% YES
GLD 260320P00456000 456.00 18.31 18 18.6 135 486 30.47% YES
GLD 260320P00398000 398.00 2.24 2.23 2.48 12 485 33.20%
GLD 260320P00346000 346.00 0.28 0.37 0.58 4 483 43.07%
GLD 260320P00335000 335.00 0.56 0.27 0.47 19 463 45.83%
GLD 260320P00262000 262.00 0.03 0.01 0.61 2 459 72.85%
GLD 260320P00423000 423.00 5.82 5.85 6.3 5 448 31.20%
GLD 260320P00389000 389.00 1.63 1.57 1.8 10 442 34.34%
GLD 260320P00271000 271.00 0.04 0.01 0.21 3 439 60.74%
GLD 260320P00458000 458.00 19.57 19.05 19.65 50 438 30.44% YES
GLD 260320P00387000 387.00 1.75 1.49 1.76 1 438 35.01%
GLD 260320P00362000 362.00 1.1 0.43 1.01 4 433 40.88%
GLD 260320P00485000 485.00 41.45 36.35 37.5 10 426 30.99% YES
GLD 260320P00278000 278.00 0.14 0.06 0.23 1 422 59.86%
GLD 260320P00500000 500.00 49.75 48.45 49.6 8 419 31.55% YES
GLD 260320P00462000 462.00 21.41 21.3 21.85 10 419 30.38% YES
GLD 260320P00255000 255.00 0.09 0.05 0.31 2 418 71.19%
GLD 260320P00170000 170.00 0.09 0.01 0.8 11 410 128.52%
GLD 260320P00303000 303.00 0.1 0.1 0.32 2 399 52.64%
GLD 260320P00329000 329.00 0.46 0.23 0.41 186 387 47.19%
GLD 260320P00323000 323.00 0.38 0.19 0.4 3 375 49.34%
GLD 260320P00210000 210.00 0.03 0.03 0.3 10 375 92.09%
GLD 260320P00424000 424.00 6.27 6.05 6.55 8 369 31.19%
GLD 260320P00402000 402.00 2.55 2.6 2.87 3 367 32.76%
GLD 260320P00352000 352.00 0.82 0.44 0.65 5 357 41.53%
GLD 260320P00369000 369.00 1.4 0.79 1.01 10 354 38.04%
GLD 260320P00311000 311.00 0.28 0.14 0.34 1 352 50.44%
GLD 260320P00277000 277.00 0.05 0.01 0.22 6 351 58.69%
GLD 260320P00419000 419.00 5.2 5 5.35 2 349 31.21%
GLD 260320P00302000 302.00 0.1 0.1 0.33 1 339 53.17%
GLD 260320P00467000 467.00 25.05 24.25 24.85 24 331 30.41% YES
GLD 260320P00406000 406.00 3.06 3 3.35 8 330 32.42%
GLD 260320P00372000 372.00 1.74 0.84 1.11 5 329 37.55%
GLD 260320P00498000 498.00 53.57 46.75 47.95 1 327 31.54% YES
GLD 260320P00451000 451.00 15.5 15.5 16.1 11 326 30.50%
GLD 260320P00358000 358.00 0.84 0.55 0.76 4 326 40.31%
GLD 260320P00386000 386.00 2.55 1.38 1.71 11 323 35.19%
GLD 260320P00457000 457.00 18.3 18.5 19.1 21 312 30.42% YES
GLD 260320P00407000 407.00 3.27 3.15 3.4 22 309 32.10%
GLD 260320P00427000 427.00 7.2 6.8 7.25 12 297 30.95%
GLD 260320P00429000 429.00 7.9 7.3 7.85 33 296 30.99%
GLD 260320P00452000 452.00 16 16 16.55 5 295 30.44%
GLD 260320P00383000 383.00 2.42 1.27 1.53 1 291 35.54%
GLD 260320P00307000 307.00 0.19 0.11 0.33 4 289 51.37%
GLD 260320P00413000 413.00 4.03 3.95 4.25 3 284 31.56%
GLD 260320P00341000 341.00 0.59 0.32 0.49 1 283 43.80%
GLD 260320P00312000 312.00 0.29 0.14 0.35 121 281 50.20%
GLD 260320P00411000 411.00 4.96 3.65 3.95 10 278 31.75%
GLD 260320P00422000 422.00 6 5.6 6 13 275 31.09%
GLD 260320P00332000 332.00 0.19 0.25 0.45 1 272 46.68%
GLD 260320P00333000 333.00 0.28 0.25 0.42 1 271 45.83%
GLD 260320P00349000 349.00 0.71 0.41 0.6 1 270 42.14%
GLD 260320P00414000 414.00 4.31 4.15 4.45 19 268 31.59%
GLD 260320P00331000 331.00 0.2 0.24 0.44 160 265 46.92%
GLD 260320P00316000 316.00 0.28 0.16 0.36 1 264 51.32%
GLD 260320P00235000 235.00 0.08 0 0.84 12 264 89.31%
GLD 260320P00478000 478.00 36.9 31.4 32.35 15 260 30.84% YES
GLD 260320P00418000 418.00 5 4.8 5.2 41 258 31.39%
GLD 260320P00473000 473.00 28.3 28.15 28.7 19 258 30.41% YES
GLD 260320P00492000 492.00 40 41.85 43 8 245 31.25% YES
GLD 260320P00160000 160.00 0.07 0 0.2 13 243 116.02%
GLD 260320P00605000 605.00 175.15 148.3 152.05 10 242 55.39% YES
GLD 260320P00294000 294.00 0.14 0.01 0.3 2 238 54.10%
GLD 260320P00488000 488.00 43.4 38.65 39.8 1 238 31.06% YES
GLD 260320P00180000 180.00 0.03 0.01 0.52 2 229 115.23%
GLD 260320P00426000 426.00 6.37 6.55 6.95 43 228 30.90%
GLD 260320P00344000 344.00 0.5 0.01 1.11 1 226 49.19%
GLD 260320P00364000 364.00 1.1 0.67 0.86 1 225 38.84%
GLD 260320P00417000 417.00 4.8 4.65 4.95 10 225 31.31%
GLD 260320P00326000 326.00 0.27 0.21 0.42 3 222 48.54%
GLD 260320P00317000 317.00 0.38 0.17 0.36 40 219 50.93%
GLD 260320P00477000 477.00 35.1 30.9 31.45 16 219 30.47% YES
GLD 260320P00356000 356.00 1.36 0.53 0.68 1 211 40.31%
GLD 260320P00274000 274.00 0.14 0.01 0.41 1 209 64.26%
GLD 260320P00308000 308.00 0.26 0.13 0.33 1 209 51.32%
GLD 260320P00459000 459.00 19.05 19.6 20.2 3 209 30.45% YES
GLD 260320P00374000 374.00 0.99 0.93 1.12 3 208 36.80%
GLD 260320P00339000 339.00 0.58 0.31 0.5 5 206 44.73%
GLD 260320P00463000 463.00 21.8 21.85 22.45 24 203 30.41% YES
GLD 260320P00392000 392.00 1.9 1.76 2.03 7 199 34.07%
GLD 260320P00321000 321.00 0.11 0.18 0.39 6 198 49.95%
GLD 260320P00461000 461.00 20.9 20.7 21.3 2 197 30.42% YES
GLD 260320P00469000 469.00 25.7 25.55 26.1 26 196 30.41% YES
GLD 260320P00319000 319.00 0.83 0.17 0.38 12 193 50.54%
GLD 260320P00376000 376.00 1.67 0.96 1.26 1 191 36.90%
GLD 260320P00293000 293.00 0.07 0.01 0.29 2 190 54.30%
GLD 260320P00354000 354.00 0.84 0.5 0.67 7 188 40.97%
GLD 260320P00396000 396.00 2.23 2.08 2.3 17 180 33.41%
GLD 260320P00371000 371.00 0.96 0.81 1.06 1 174 37.60%
GLD 260320P00495000 495.00 45.25 44.25 45.45 1 171 31.39% YES
GLD 260320P00482000 482.00 38.9 34.1 35.25 2 166 30.92% YES
GLD 260320P00351000 351.00 0.32 0.46 0.63 40 166 41.70%
GLD 260320P00590000 590.00 164.2 133.35 137.1 2 162 51.90% YES
GLD 260320P00491000 491.00 65 41.05 42.2 1 161 31.22% YES
GLD 260320P00471000 471.00 27 26.8 27.4 6 160 30.44% YES
GLD 260320P00416000 416.00 4.5 4.45 4.8 63 153 31.45%
GLD 260320P00483000 483.00 39.62 34.85 36 1 150 30.95% YES
GLD 260320P00496000 496.00 30.5 45.1 46.25 0 147 31.38% YES
GLD 260320P00381000 381.00 1.76 1.17 1.4 1 141 35.66%
GLD 260320P00304000 304.00 0.25 0.12 0.3 409 141 52.25%
GLD 260320P00479000 479.00 44.06 31.95 33.1 9 137 30.92% YES
GLD 260320P00292000 292.00 0.1 0.01 0.29 2 127 54.64%
GLD 260320P00361000 361.00 1.17 0.62 0.79 1 126 39.42%
GLD 260320P00494000 494.00 54.4 43.45 44.6 11 124 31.28% YES
GLD 260320P00366000 366.00 2.4 0.69 0.92 1 123 38.55%
GLD 260320P00363000 363.00 0.72 0.66 0.83 2 123 38.99%
GLD 260320P00489000 489.00 51.92 39.45 40.6 3 122 31.12% YES
GLD 260320P00510000 510.00 58.32 57.15 58.35 1 122 32.23% YES
GLD 260320P00337000 337.00 0.9 0.29 0.47 1 119 45.07%
GLD 260320P00264000 264.00 0.08 0.01 0.42 1 117 68.75%
GLD 260320P00343000 343.00 0.65 0.34 0.55 4 117 43.85%
GLD 260320P00297000 297.00 0.1 0.01 0.5 13 105 56.30%
GLD 260320P00261000 261.00 0.03 0.01 0.42 2 103 70.02%
GLD 260320P00327000 327.00 0.33 0.21 0.43 2 98 48.29%
GLD 260320P00299000 299.00 0.25 0.1 0.25 2 90 52.93%
GLD 260320P00504000 504.00 59.45 51.85 53.05 2 89 31.81% YES
GLD 260320P00281000 281.00 0.15 0.01 0.22 1 82 57.23%
GLD 260320P00348000 348.00 2.66 0.42 0.6 4 82 42.53%
GLD 260320P00269000 269.00 0.04 0.01 0.21 2 81 61.62%
GLD 260320P00205000 205.00 0.06 0 2.2 2 80 122.05%
GLD 260320P00525000 525.00 71.05 70.9 72.05 2 77 33.32% YES
GLD 260320P00560000 560.00 92.65 103.75 107.25 115 74 44.53% YES
GLD 260320P00296000 296.00 0.22 0.01 0.3 2 73 53.32%
GLD 260320P00508000 508.00 65.8 55.4 56.55 2 73 32.04% YES
GLD 260320P00487000 487.00 42.58 37.9 39.05 2 72 31.08% YES
GLD 260320P00288000 288.00 0.07 0.01 0.25 68 70 55.27%
GLD 260320P00135000 135.00 0.01 0 0.02 1 69 110.94%
GLD 260320P00150000 150.00 0.01 0 0.8 53 68 143.65%
GLD 260320P00484000 484.00 47.3 35.6 36.75 2 67 30.98% YES
GLD 260320P00545000 545.00 119.3 89.1 91.8 2 64 38.43% YES
GLD 260320P00324000 324.00 0.26 0.22 0.35 2 64 48.00%
GLD 260320P00291000 291.00 0.09 0.01 0.46 6 62 58.11%
GLD 260320P00464000 464.00 22.65 22.45 23.05 13 61 30.43% YES
GLD 260320P00493000 493.00 50 42.65 43.8 1 60 31.27% YES
GLD 260320P00282000 282.00 0.15 0.01 0.24 1 58 57.32%
GLD 260320P00520000 520.00 91.58 66.25 67.4 23 56 32.89% YES
GLD 260320P00286000 286.00 0.08 0.01 0.44 2 52 59.81%
GLD 260320P00476000 476.00 31.8 30.2 30.75 12 49 30.45% YES
GLD 260320P00472000 472.00 27.65 27.45 28.05 42 48 30.43% YES
GLD 260320P00190000 190.00 0.15 0.01 0.81 1 47 115.04%
GLD 260320P00318000 318.00 0.61 0.17 0.38 3 46 50.93%
GLD 260320P00328000 328.00 0.16 0.04 0.59 2 45 50.34%
GLD 260320P00570000 570.00 119.25 113.6 116.6 2 43 44.41% YES
GLD 260320P00505000 505.00 80 52.75 53.9 3 42 31.82% YES
GLD 260320P00195000 195.00 0.01 0.01 0.27 1 36 98.44%
GLD 260320P00540000 540.00 111.44 85.25 86.35 3 35 35.06% YES
GLD 260320P00155000 155.00 0.04 0 0.8 5 34 139.65%
GLD 260320P00368000 368.00 2.4 0.17 1.71 9 34 42.98%
GLD 260320P00468000 468.00 25.15 24.9 25.45 18 33 30.37% YES
GLD 260320P00486000 486.00 56.34 37.15 38.3 1 33 31.09% YES
GLD 260320P00515000 515.00 86.05 61.65 62.85 7 32 32.59% YES
GLD 260320P00185000 185.00 0.02 0 0.8 24 30 117.97%
GLD 260320P00506000 506.00 55.1 53.6 54.8 1 30 31.94% YES
GLD 260320P00336000 336.00 0.42 0.01 1.12 3 30 52.71%
GLD 260320P00263000 263.00 0.18 0.01 0.88 2 28 76.03%
GLD 260320P00497000 497.00 68.3 45.9 47.1 3 24 31.46% YES
GLD 260320P00575000 575.00 120.48 118.6 121.55 1 23 45.47% YES
GLD 260320P00600000 600.00 170.1 143.3 147.1 10 22 54.41% YES
GLD 260320P00165000 165.00 0.05 0 0.8 6 21 131.93%
GLD 260320P00283000 283.00 0.05 0.01 0.89 16 17 66.97%
GLD 260320P00595000 595.00 145.04 138.3 142.1 140 16 53.16% YES
GLD 260320P00175000 175.00 0.02 0 0.5 1 15 117.77%
GLD 260320P00503000 503.00 73.5 51 52.2 2 14 31.79% YES
GLD 260320P00502000 502.00 53.4 50.15 51.3 2 13 31.64% YES
GLD 260320P00550000 550.00 120.25 93.95 96.95 7 12 40.48% YES
GLD 260320P00585000 585.00 139.1 128.35 132.15 2 11 50.85% YES
GLD 260320P00481000 481.00 36.93 33.4 34.55 2 10 30.96% YES
GLD 260320P00535000 535.00 106.15 80.45 81.55 12 8 34.47% YES
GLD 260320P00499000 499.00 39.35 47.6 48.75 0 7 31.49% YES
GLD 260320P00215000 215.00 0.05 0 2.02 2 7 113.87%
GLD 260320P00507000 507.00 51.37 54.5 55.65 1 7 31.93% YES
GLD 260320P00276000 276.00 0.06 0.01 0.78 6 7 68.85%
GLD 260320P00268000 268.00 0.04 0.01 0.89 2 6 73.78%
GLD 260320P00273000 273.00 0.05 0.01 0.76 2 6 69.92%
GLD 260320P00145000 145.00 0.05 0 0.04 1 5 109.38%
GLD 260320P00509000 509.00 60.71 56.25 57.45 2 5 32.14% YES
GLD 260320P00501000 501.00 70.9 49.3 50.45 2 5 31.60% YES
GLD 260320P00272000 272.00 0.04 0.01 0.77 2 5 70.51%
GLD 260320P00140000 140.00 0.04 0 0.03 1 4 110.16%
GLD 260320P00530000 530.00 75.75 75.65 76.75 2 4 33.77% YES
GLD 260320P00555000 555.00 125.35 98.85 101.85 2 3 41.48% YES
GLD 260320P00266000 266.00 0.14 0.01 0.88 1 3 74.61%
GLD 260320P00513000 513.00 82.25 59.85 61 2 2 32.32% YES
GLD 260320P00580000 580.00 134.5 123.4 127.2 8 2 49.76% YES
GLD 260320P00514000 514.00 32.78 60.75 61.9 0 1 32.39% YES
GLD 260320P00512000 512.00 31.52 58.95 60.1 0 1 32.26% YES
GLD 260320P00610000 610.00 152.85 153.3 157.05 2 0 56.59% YES
GLD 260320P00615000 615.00 164.95 158.25 162.05 200 0 57.79% YES
GLD 260320P00620000 620.00 161.7 163.25 167.05 260 0 58.96% YES
GLD 260320P00625000 625.00 173.95 168.25 172.05 110 0 60.11% YES
GLD 260320P00630000 630.00 184.35 173.3 177 270 0 61.00% YES
GLD 260320P00635000 635.00 189.4 178.2 182 160 0 62.12% YES
GLD 260320P00640000 640.00 189.29 183.1 187 140 0 63.24% YES
GLD 260320P00650000 650.00 192.4 193.25 197 2 0 51.12% YES
GLD 260320P00660000 660.00 213.5 203.25 207 2 0 52.93% YES
GLD 260320P00665000 665.00 219.75 208.25 212 2 0 53.83% YES

GLD 2026-03-20 Options Chain FAQ

1. What does this GLD options chain for 2026-03-20 show?

This page displays the full GLD options chain for contracts expiring on 2026-03-20. 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 2026-03-20. 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 2026-03-20. 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 2026-03-20 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 2026-03-20 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 2026-03-20 approaches.