Detailed GLD options chain for 2026-04-17 – 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 – 2026-04-17 – 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 2026-04-17.
This GLD 2026-04-17 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 2026-04-17. 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 260417C00520000 | 520.00 | 6 | 6 | 6.45 | 41 | 33874 | 32.77% | |
| GLD 260417C00545000 | 545.00 | 3.8 | 3.65 | 3.95 | 106 | 33701 | 34.11% | |
| GLD 260417C00500000 | 500.00 | 9.45 | 9.2 | 9.7 | 571 | 15912 | 31.84% | |
| GLD 260417C00490000 | 490.00 | 11.75 | 11.45 | 11.95 | 91 | 15010 | 31.48% | |
| GLD 260417C00480000 | 480.00 | 14.5 | 14.15 | 14.7 | 230 | 14903 | 31.17% | |
| GLD 260417C00450000 | 450.00 | 26.95 | 26.25 | 26.95 | 1071 | 12015 | 30.96% | YES |
| GLD 260417C00470000 | 470.00 | 17.9 | 17.5 | 18.05 | 240 | 9958 | 30.95% | |
| GLD 260417C00505000 | 505.00 | 8.5 | 8.3 | 8.75 | 697 | 9178 | 32.06% | |
| GLD 260417C00460000 | 460.00 | 22.23 | 21.5 | 22.15 | 107 | 7454 | 30.91% | |
| GLD 260417C00440000 | 440.00 | 31.78 | 31.8 | 32.85 | 88 | 6619 | 31.60% | YES |
| GLD 260417C00435000 | 435.00 | 35.4 | 34.9 | 35.9 | 21 | 5778 | 31.74% | YES |
| GLD 260417C00455000 | 455.00 | 24 | 23.95 | 24.45 | 1442 | 5491 | 30.91% | YES |
| GLD 260417C00550000 | 550.00 | 3.5 | 3.3 | 3.6 | 183 | 5465 | 34.41% | |
| GLD 260417C00430000 | 430.00 | 38.57 | 37.85 | 39.2 | 28 | 5407 | 32.01% | YES |
| GLD 260417C00515000 | 515.00 | 6.87 | 6.7 | 7.15 | 15 | 5108 | 32.55% | |
| GLD 260417C00595000 | 595.00 | 1.73 | 1.44 | 1.8 | 2435 | 4632 | 37.80% | |
| GLD 260417C00705000 | 705.00 | 0.7 | 0.57 | 0.75 | 1 | 4597 | 48.11% | |
| GLD 260417C00390000 | 390.00 | 63.6 | 69.85 | 71.15 | 5 | 4379 | 36.51% | YES |
| GLD 260417C00600000 | 600.00 | 1.62 | 1.5 | 1.76 | 278 | 3966 | 38.54% | |
| GLD 260417C00540000 | 540.00 | 4.05 | 4 | 4.35 | 132 | 3963 | 33.84% | |
| GLD 260417C00485000 | 485.00 | 12.92 | 12.75 | 13.25 | 1042 | 3867 | 31.31% | |
| GLD 260417C00445000 | 445.00 | 29.54 | 29 | 29.95 | 805 | 3011 | 31.45% | YES |
| GLD 260417C00800000 | 800.00 | 0.41 | 0.35 | 0.49 | 134 | 2689 | 54.98% | |
| GLD 260417C00495000 | 495.00 | 10.36 | 10.25 | 10.75 | 11 | 2537 | 31.63% | |
| GLD 260417C00465000 | 465.00 | 19.45 | 19.4 | 20 | 27 | 2054 | 30.90% | |
| GLD 260417C00475000 | 475.00 | 16.07 | 15.75 | 16.3 | 169 | 2012 | 31.05% | |
| GLD 260417C00474000 | 474.00 | 16.65 | 16 | 16.65 | 1 | 1919 | 31.05% | |
| GLD 260417C00420000 | 420.00 | 46.05 | 44.95 | 46.3 | 13 | 1856 | 32.69% | YES |
| GLD 260417C00415000 | 415.00 | 50.09 | 48.75 | 50.1 | 203 | 1636 | 33.12% | YES |
| GLD 260417C00425000 | 425.00 | 42.3 | 41.3 | 42.65 | 9 | 1624 | 32.30% | YES |
| GLD 260417C00530000 | 530.00 | 5.1 | 4.9 | 5.25 | 15 | 1567 | 33.22% | |
| GLD 260417C00510000 | 510.00 | 7.6 | 7.45 | 7.9 | 53 | 1267 | 32.29% | |
| GLD 260417C00405000 | 405.00 | 54.45 | 56.8 | 58.15 | 4 | 1195 | 34.23% | YES |
| GLD 260417C00400000 | 400.00 | 61.83 | 61.05 | 62.4 | 8 | 1041 | 34.95% | YES |
| GLD 260417C00410000 | 410.00 | 52.82 | 52.7 | 54 | 56 | 943 | 33.54% | YES |
| GLD 260417C00575000 | 575.00 | 2.31 | 2.14 | 2.36 | 10 | 838 | 36.12% | |
| GLD 260417C00555000 | 555.00 | 3.25 | 3 | 3.3 | 18 | 803 | 34.75% | |
| GLD 260417C00395000 | 395.00 | 55.75 | 65.4 | 66.75 | 2 | 711 | 35.74% | YES |
| GLD 260417C00488000 | 488.00 | 12.52 | 11.75 | 12.45 | 26 | 681 | 31.40% | |
| GLD 260417C00700000 | 700.00 | 0.55 | 0.55 | 0.7 | 29 | 620 | 47.00% | |
| GLD 260417C00750000 | 750.00 | 0.44 | 0.31 | 0.6 | 7 | 615 | 50.15% | |
| GLD 260417C00560000 | 560.00 | 2.93 | 2.74 | 3.05 | 8 | 593 | 35.16% | |
| GLD 260417C00570000 | 570.00 | 2.41 | 2.31 | 2.61 | 2 | 545 | 35.94% | |
| GLD 260417C00565000 | 565.00 | 2.58 | 2.53 | 2.83 | 5 | 531 | 35.58% | |
| GLD 260417C00535000 | 535.00 | 4.65 | 4.45 | 4.8 | 10 | 510 | 33.58% | |
| GLD 260417C00580000 | 580.00 | 2.07 | 1.99 | 2.19 | 5 | 501 | 36.50% | |
| GLD 260417C00525000 | 525.00 | 5.4 | 5.4 | 5.85 | 82 | 484 | 33.05% | |
| GLD 260417C00605000 | 605.00 | 1.75 | 1.21 | 1.76 | 5 | 468 | 39.43% | |
| GLD 260417C00380000 | 380.00 | 78.25 | 78.4 | 81.45 | 1 | 453 | 41.32% | YES |
| GLD 260417C00690000 | 690.00 | 0.79 | 0.63 | 0.79 | 5 | 373 | 46.51% | |
| GLD 260417C00459000 | 459.00 | 22.45 | 21.85 | 22.6 | 742 | 359 | 30.92% | |
| GLD 260417C00452000 | 452.00 | 25.29 | 25.3 | 25.9 | 27 | 329 | 30.90% | YES |
| GLD 260417C00385000 | 385.00 | 69.2 | 73.8 | 76.85 | 2 | 319 | 40.14% | YES |
| GLD 260417C00650000 | 650.00 | 0.91 | 0.87 | 1.16 | 21 | 315 | 43.62% | |
| GLD 260417C00710000 | 710.00 | 0.9 | 0.42 | 0.99 | 329 | 310 | 50.83% | |
| GLD 260417C00467000 | 467.00 | 19.55 | 18.55 | 19.2 | 86 | 283 | 30.92% | |
| GLD 260417C00350000 | 350.00 | 106 | 107 | 110 | 5 | 276 | 49.74% | YES |
| GLD 260417C00670000 | 670.00 | 0.77 | 0.8 | 1.04 | 5 | 244 | 45.74% | |
| GLD 260417C00680000 | 680.00 | 1.08 | 0.53 | 1.1 | 200 | 228 | 47.58% | |
| GLD 260417C00740000 | 740.00 | 0.69 | 0.34 | 0.87 | 48 | 226 | 50.90% | |
| GLD 260417C00345000 | 345.00 | 89.2 | 111.85 | 114.85 | 403 | 226 | 51.31% | YES |
| GLD 260417C00760000 | 760.00 | 0.42 | 0.29 | 0.58 | 52 | 220 | 50.98% | |
| GLD 260417C00780000 | 780.00 | 0.35 | 0.25 | 0.83 | 2 | 220 | 54.64% | |
| GLD 260417C00508000 | 508.00 | 8.4 | 7.75 | 8.2 | 20 | 218 | 32.14% | |
| GLD 260417C00335000 | 335.00 | 97.55 | 121.6 | 124.6 | 349 | 217 | 54.58% | YES |
| GLD 260417C00463000 | 463.00 | 17.3 | 20.2 | 20.85 | 23 | 209 | 30.92% | |
| GLD 260417C00454000 | 454.00 | 24.85 | 24.3 | 24.95 | 30 | 208 | 30.94% | YES |
| GLD 260417C00590000 | 590.00 | 1.84 | 1.72 | 1.89 | 24 | 207 | 37.26% | |
| GLD 260417C00730000 | 730.00 | 0.51 | 0.4 | 0.65 | 1 | 207 | 50.22% | |
| GLD 260417C00370000 | 370.00 | 81.94 | 87.8 | 90.8 | 4 | 197 | 43.84% | YES |
| GLD 260417C00498000 | 498.00 | 7.4 | 9.6 | 10.1 | 1 | 197 | 31.75% | |
| GLD 260417C00468000 | 468.00 | 18.76 | 18.3 | 18.85 | 88 | 193 | 30.98% | |
| GLD 260417C00330000 | 330.00 | 123.3 | 125.85 | 129.65 | 2 | 192 | 56.83% | YES |
| GLD 260417C00360000 | 360.00 | 86.05 | 97.35 | 100.35 | 1 | 190 | 46.70% | YES |
| GLD 260417C00630000 | 630.00 | 1 | 1.03 | 1.3 | 3 | 185 | 41.35% | |
| GLD 260417C00355000 | 355.00 | 78.8 | 102.15 | 105.15 | 288 | 179 | 48.16% | YES |
| GLD 260417C00315000 | 315.00 | 117.1 | 140.6 | 144.4 | 292 | 174 | 53.48% | YES |
| GLD 260417C00275000 | 275.00 | 157.45 | 180.15 | 183.9 | 260 | 172 | 66.20% | YES |
| GLD 260417C00503000 | 503.00 | 8.34 | 8.65 | 9.1 | 320 | 171 | 31.94% | |
| GLD 260417C00453000 | 453.00 | 25.01 | 24.8 | 25.45 | 14 | 164 | 30.96% | YES |
| GLD 260417C00585000 | 585.00 | 1.98 | 1.84 | 2.09 | 17 | 161 | 37.10% | |
| GLD 260417C00506000 | 506.00 | 7 | 8.1 | 8.55 | 1 | 160 | 32.06% | |
| GLD 260417C00340000 | 340.00 | 94.25 | 116.7 | 119.75 | 294 | 160 | 53.03% | YES |
| GLD 260417C00493000 | 493.00 | 11.63 | 10.7 | 11.2 | 1 | 139 | 31.55% | |
| GLD 260417C00720000 | 720.00 | 0.61 | 0.51 | 0.65 | 1 | 134 | 49.00% | |
| GLD 260417C00507000 | 507.00 | 8.3 | 7.9 | 8.4 | 2 | 130 | 32.15% | |
| GLD 260417C00620000 | 620.00 | 1.25 | 1.2 | 1.43 | 1 | 121 | 40.42% | |
| GLD 260417C00504000 | 504.00 | 8.35 | 8.45 | 8.9 | 52 | 117 | 31.96% | |
| GLD 260417C00473000 | 473.00 | 23.2 | 16.3 | 17 | 1 | 113 | 31.03% | |
| GLD 260417C00660000 | 660.00 | 0.83 | 0.8 | 1.05 | 13 | 107 | 44.36% | |
| GLD 260417C00610000 | 610.00 | 1.7 | 1.18 | 1.52 | 7 | 103 | 39.18% | |
| GLD 260417C00770000 | 770.00 | 0.41 | 0.38 | 0.53 | 40 | 102 | 52.34% | |
| GLD 260417C00466000 | 466.00 | 19.25 | 19 | 19.6 | 27 | 100 | 30.91% | |
| GLD 260417C00645000 | 645.00 | 0.9 | 0.86 | 1.33 | 2 | 97 | 43.88% | |
| GLD 260417C00458000 | 458.00 | 23.55 | 22.45 | 23.05 | 3 | 96 | 30.91% | |
| GLD 260417C00325000 | 325.00 | 132 | 130.8 | 134.55 | 1 | 93 | 50.60% | YES |
| GLD 260417C00640000 | 640.00 | 1.05 | 0.94 | 1.2 | 30 | 93 | 42.33% | |
| GLD 260417C00462000 | 462.00 | 21.1 | 20.65 | 21.25 | 3 | 91 | 30.88% | |
| GLD 260417C00482000 | 482.00 | 15.2 | 13.6 | 14.1 | 4 | 91 | 31.22% | |
| GLD 260417C00499000 | 499.00 | 7.5 | 9.4 | 9.9 | 3 | 90 | 31.80% | |
| GLD 260417C00483000 | 483.00 | 12.9 | 13.3 | 13.8 | 40 | 87 | 31.23% | |
| GLD 260417C00625000 | 625.00 | 1.5 | 0.85 | 1.61 | 15 | 86 | 42.16% | |
| GLD 260417C00375000 | 375.00 | 73.1 | 83.05 | 86.1 | 7 | 85 | 42.55% | YES |
| GLD 260417C00790000 | 790.00 | 0.49 | 0.21 | 0.55 | 9 | 85 | 53.30% | |
| GLD 260417C00487000 | 487.00 | 12.73 | 12.2 | 12.7 | 3 | 84 | 31.36% | |
| GLD 260417C00513000 | 513.00 | 7.45 | 6.95 | 7.4 | 14 | 83 | 32.37% | |
| GLD 260417C00501000 | 501.00 | 9.42 | 9 | 9.5 | 2 | 83 | 31.88% | |
| GLD 260417C00461000 | 461.00 | 21.65 | 21 | 21.7 | 2 | 81 | 30.90% | |
| GLD 260417C00457000 | 457.00 | 23.35 | 22.8 | 23.5 | 4 | 77 | 30.90% | |
| GLD 260417C00469000 | 469.00 | 17.9 | 17.8 | 18.45 | 43 | 74 | 30.97% | |
| GLD 260417C00451000 | 451.00 | 25.89 | 25.8 | 26.45 | 14 | 74 | 30.97% | YES |
| GLD 260417C00477000 | 477.00 | 13.5 | 14.95 | 15.65 | 5 | 59 | 31.11% | |
| GLD 260417C00320000 | 320.00 | 111.95 | 135.7 | 139.5 | 114 | 56 | 52.11% | YES |
| GLD 260417C00492000 | 492.00 | 11.05 | 10.95 | 11.45 | 2 | 49 | 31.53% | |
| GLD 260417C00509000 | 509.00 | 7.7 | 7.6 | 8.05 | 2 | 48 | 32.22% | |
| GLD 260417C00484000 | 484.00 | 13.05 | 13 | 13.55 | 10 | 47 | 31.31% | |
| GLD 260417C00481000 | 481.00 | 14.2 | 13.9 | 14.4 | 91 | 46 | 31.20% | |
| GLD 260417C00725000 | 725.00 | 1.12 | 0.01 | 1.31 | 99 | 46 | 55.15% | |
| GLD 260417C00456000 | 456.00 | 23.9 | 23.4 | 23.95 | 14 | 45 | 30.88% | |
| GLD 260417C00479000 | 479.00 | 16.45 | 14.5 | 15 | 19 | 44 | 31.13% | |
| GLD 260417C00615000 | 615.00 | 1.23 | 1.01 | 1.85 | 4 | 44 | 41.59% | |
| GLD 260417C00471000 | 471.00 | 14.3 | 17.2 | 17.7 | 3 | 43 | 30.98% | |
| GLD 260417C00497000 | 497.00 | 10 | 9.85 | 10.3 | 1 | 42 | 31.69% | |
| GLD 260417C00496000 | 496.00 | 10.5 | 9.85 | 10.55 | 121 | 42 | 31.70% | |
| GLD 260417C00489000 | 489.00 | 11.72 | 11.7 | 12.2 | 10 | 38 | 31.45% | |
| GLD 260417C00635000 | 635.00 | 1.24 | 0.82 | 1.24 | 7 | 37 | 41.79% | |
| GLD 260417C00486000 | 486.00 | 12.65 | 12.45 | 13 | 16 | 37 | 31.37% | |
| GLD 260417C00491000 | 491.00 | 11.55 | 11.2 | 11.7 | 9 | 35 | 31.51% | |
| GLD 260417C00300000 | 300.00 | 132.5 | 155.45 | 159.2 | 46 | 33 | 58.25% | YES |
| GLD 260417C00464000 | 464.00 | 20.22 | 19.7 | 20.45 | 37 | 29 | 30.95% | |
| GLD 260417C00695000 | 695.00 | 1.01 | 0.01 | 1.39 | 0 | 28 | 51.61% | |
| GLD 260417C00494000 | 494.00 | 10.06 | 10.5 | 11 | 3 | 28 | 31.63% | |
| GLD 260417C00310000 | 310.00 | 122.7 | 145.55 | 149.3 | 48 | 26 | 54.97% | YES |
| GLD 260417C00502000 | 502.00 | 8.85 | 8.8 | 9.3 | 15 | 25 | 31.91% | |
| GLD 260417C00365000 | 365.00 | 69.7 | 92.55 | 95.55 | 20 | 19 | 45.22% | YES |
| GLD 260417C00472000 | 472.00 | 17.67 | 16.8 | 17.35 | 5 | 16 | 31.01% | |
| GLD 260417C00512000 | 512.00 | 6.02 | 7.15 | 7.55 | 1 | 16 | 32.32% | |
| GLD 260417C00476000 | 476.00 | 15.5 | 15.4 | 15.95 | 25 | 13 | 31.05% | |
| GLD 260417C00295000 | 295.00 | 136.85 | 160.35 | 164.15 | 0 | 12 | 59.74% | YES |
| GLD 260417C00655000 | 655.00 | 1.67 | 0.74 | 1.47 | 12 | 10 | 46.23% | |
| GLD 260417C00511000 | 511.00 | 6.75 | 7.3 | 7.75 | 3 | 9 | 32.35% | |
| GLD 260417C00290000 | 290.00 | 140.95 | 165.3 | 169.1 | 2 | 8 | 61.40% | YES |
| GLD 260417C00265000 | 265.00 | 167.4 | 190.05 | 193.75 | 12 | 6 | 69.34% | YES |
| GLD 260417C00305000 | 305.00 | 126.25 | 150.5 | 154.25 | 8 | 4 | 56.62% | YES |
| GLD 260417C00745000 | 745.00 | 0.72 | 0.01 | 1.24 | 0 | 3 | 51.72% | |
| GLD 260417C00260000 | 260.00 | 193.95 | 195 | 198.7 | 0 | 2 | 71.00% | YES |
| GLD 260417C00250000 | 250.00 | 195.62 | 204.9 | 208.6 | 2 | 2 | 74.37% | YES |
| GLD 260417C00478000 | 478.00 | 15 | 14.8 | 15.35 | 3 | 2 | 31.16% | |
| GLD 260417C00285000 | 285.00 | 146.4 | 170.25 | 173.95 | 0 | 1 | 62.70% | YES |
| GLD 260417C00514000 | 514.00 | 11.07 | 6.85 | 7.25 | 0 | 1 | 32.42% | |
| GLD 260417C00675000 | 675.00 | 1.29 | 0.01 | 1.52 | 0 | 1 | 49.52% | |
| GLD 260417C00255000 | 255.00 | 175.35 | 199.95 | 203.65 | 0 | 1 | 72.68% | YES |
| GLD 260417C00280000 | 280.00 | 161.45 | 175.2 | 178.95 | 0 | 1 | 64.53% | YES |
| GLD 260417C00270000 | 270.00 | 170.47 | 185.1 | 188.8 | 2 | 0 | 67.65% | YES |
The table below lists all put options on GLD expiring on 2026-04-17. 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 260417P00380000 | 380.00 | 2.11 | 2.01 | 2.36 | 24 | 29849 | 31.37% | |
| GLD 260417P00400000 | 400.00 | 4.05 | 3.9 | 4.15 | 115 | 28959 | 29.03% | |
| GLD 260417P00440000 | 440.00 | 13.89 | 14.05 | 14.6 | 78 | 9236 | 27.84% | |
| GLD 260417P00420000 | 420.00 | 7.79 | 7.55 | 8 | 181 | 6353 | 28.13% | |
| GLD 260417P00385000 | 385.00 | 2.45 | 2.2 | 2.56 | 6 | 4592 | 30.27% | |
| GLD 260417P00425000 | 425.00 | 9.34 | 8.9 | 9.4 | 109 | 4291 | 28.06% | |
| GLD 260417P00390000 | 390.00 | 2.8 | 2.78 | 3.1 | 27 | 4039 | 30.09% | |
| GLD 260417P00450000 | 450.00 | 18.75 | 18.4 | 19.05 | 240 | 3642 | 27.82% | |
| GLD 260417P00430000 | 430.00 | 10.6 | 10.4 | 11 | 612 | 3605 | 28.05% | |
| GLD 260417P00460000 | 460.00 | 23.95 | 23.6 | 24.3 | 66 | 2607 | 27.88% | YES |
| GLD 260417P00405000 | 405.00 | 4.67 | 4.6 | 4.9 | 30 | 2593 | 28.74% | |
| GLD 260417P00470000 | 470.00 | 29.83 | 29.6 | 30.3 | 5 | 2349 | 27.99% | YES |
| GLD 260417P00435000 | 435.00 | 12.35 | 12.05 | 12.65 | 40 | 2330 | 27.86% | |
| GLD 260417P00475000 | 475.00 | 32.5 | 32.85 | 33.55 | 1 | 1860 | 28.04% | YES |
| GLD 260417P00455000 | 455.00 | 21.19 | 20.9 | 21.6 | 87 | 1819 | 27.87% | |
| GLD 260417P00410000 | 410.00 | 5.57 | 5.4 | 5.8 | 129 | 1550 | 28.52% | |
| GLD 260417P00350000 | 350.00 | 0.87 | 0.68 | 1.06 | 10 | 1541 | 35.46% | |
| GLD 260417P00495000 | 495.00 | 48.21 | 47.05 | 48.35 | 20 | 1485 | 28.73% | YES |
| GLD 260417P00465000 | 465.00 | 26.79 | 26.5 | 27.2 | 12 | 1417 | 27.92% | YES |
| GLD 260417P00370000 | 370.00 | 1.62 | 1.46 | 1.79 | 36 | 1302 | 32.64% | |
| GLD 260417P00375000 | 375.00 | 1.72 | 1.54 | 1.89 | 7 | 1290 | 31.36% | |
| GLD 260417P00415000 | 415.00 | 6.4 | 6.4 | 6.8 | 54 | 1152 | 28.27% | |
| GLD 260417P00320000 | 320.00 | 0.46 | 0.4 | 0.63 | 1 | 1113 | 41.55% | |
| GLD 260417P00490000 | 490.00 | 43.46 | 43.3 | 44.5 | 4 | 1036 | 28.62% | YES |
| GLD 260417P00255000 | 255.00 | 0.18 | 0.06 | 0.31 | 3 | 1033 | 54.79% | |
| GLD 260417P00445000 | 445.00 | 16.32 | 16.1 | 16.75 | 21 | 969 | 27.86% | |
| GLD 260417P00505000 | 505.00 | 59.05 | 55.1 | 56.45 | 1 | 928 | 29.04% | YES |
| GLD 260417P00540000 | 540.00 | 90.65 | 86.25 | 87.55 | 2 | 801 | 30.52% | YES |
| GLD 260417P00335000 | 335.00 | 0.8 | 0.42 | 0.92 | 1 | 692 | 39.32% | |
| GLD 260417P00345000 | 345.00 | 0.93 | 0.61 | 0.95 | 1 | 617 | 36.33% | |
| GLD 260417P00451000 | 451.00 | 18.61 | 18.9 | 19.55 | 21 | 589 | 27.84% | |
| GLD 260417P00360000 | 360.00 | 1.09 | 1.08 | 1.32 | 9 | 553 | 33.74% | |
| GLD 260417P00395000 | 395.00 | 3.24 | 3.25 | 3.6 | 12 | 503 | 29.58% | |
| GLD 260417P00485000 | 485.00 | 39.65 | 39.85 | 40.55 | 1 | 341 | 28.20% | YES |
| GLD 260417P00305000 | 305.00 | 0.4 | 0.15 | 0.53 | 10 | 337 | 45.22% | |
| GLD 260417P00300000 | 300.00 | 0.37 | 0.18 | 0.44 | 47 | 330 | 45.58% | |
| GLD 260417P00330000 | 330.00 | 0.61 | 0.36 | 0.74 | 12 | 326 | 39.43% | |
| GLD 260417P00520000 | 520.00 | 76.47 | 68 | 69.3 | 1 | 304 | 29.50% | YES |
| GLD 260417P00500000 | 500.00 | 52.57 | 51 | 52.35 | 22 | 293 | 28.89% | YES |
| GLD 260417P00325000 | 325.00 | 0.63 | 0.3 | 0.65 | 1 | 245 | 40.16% | |
| GLD 260417P00560000 | 560.00 | 132.15 | 105.3 | 106.55 | 352 | 244 | 31.86% | YES |
| GLD 260417P00515000 | 515.00 | 90.42 | 63.6 | 64.95 | 413 | 227 | 29.37% | YES |
| GLD 260417P00508000 | 508.00 | 81.45 | 57.6 | 58.95 | 12 | 223 | 29.11% | YES |
| GLD 260417P00570000 | 570.00 | 118.3 | 114.1 | 117.05 | 6 | 220 | 35.65% | YES |
| GLD 260417P00491000 | 491.00 | 44.16 | 43.95 | 45.25 | 1 | 217 | 28.63% | YES |
| GLD 260417P00580000 | 580.00 | 128.5 | 123.9 | 126.8 | 2 | 201 | 36.80% | YES |
| GLD 260417P00525000 | 525.00 | 95.8 | 72.45 | 73.75 | 123 | 170 | 29.69% | YES |
| GLD 260417P00250000 | 250.00 | 0.18 | 0.05 | 0.5 | 23 | 169 | 59.28% | |
| GLD 260417P00260000 | 260.00 | 0.16 | 0.08 | 0.16 | 3 | 160 | 50.49% | |
| GLD 260417P00595000 | 595.00 | 141.75 | 138.65 | 141.6 | 2 | 153 | 38.92% | YES |
| GLD 260417P00565000 | 565.00 | 109.45 | 110.15 | 111.35 | 6 | 152 | 32.14% | YES |
| GLD 260417P00600000 | 600.00 | 150.3 | 143.6 | 146.55 | 2 | 152 | 39.64% | YES |
| GLD 260417P00471000 | 471.00 | 30.07 | 30.2 | 30.9 | 1 | 145 | 27.95% | YES |
| GLD 260417P00530000 | 530.00 | 101.8 | 77 | 78.3 | 67 | 145 | 29.96% | YES |
| GLD 260417P00270000 | 270.00 | 0.19 | 0.07 | 0.22 | 90 | 141 | 50.88% | |
| GLD 260417P00365000 | 365.00 | 1.55 | 1.24 | 1.55 | 1 | 141 | 33.24% | |
| GLD 260417P00480000 | 480.00 | 38.74 | 36.25 | 36.95 | 1 | 138 | 28.08% | YES |
| GLD 260417P00585000 | 585.00 | 135.35 | 128.8 | 131.75 | 19 | 131 | 37.59% | YES |
| GLD 260417P00510000 | 510.00 | 83.94 | 59.3 | 60.65 | 106 | 130 | 29.19% | YES |
| GLD 260417P00640000 | 640.00 | 186.35 | 183.25 | 187.05 | 2 | 126 | 48.72% | YES |
| GLD 260417P00340000 | 340.00 | 0.69 | 0.48 | 0.84 | 3 | 126 | 37.10% | |
| GLD 260417P00555000 | 555.00 | 126.7 | 100.5 | 101.7 | 185 | 124 | 31.33% | YES |
| GLD 260417P00550000 | 550.00 | 99 | 95.7 | 96.95 | 3 | 115 | 31.06% | YES |
| GLD 260417P00310000 | 310.00 | 0.54 | 0.23 | 0.72 | 2 | 109 | 45.75% | |
| GLD 260417P00315000 | 315.00 | 1.22 | 0.22 | 0.6 | 313 | 109 | 42.82% | |
| GLD 260417P00545000 | 545.00 | 116.25 | 90.95 | 92.25 | 168 | 107 | 30.84% | YES |
| GLD 260417P00355000 | 355.00 | 1 | 0.95 | 1.2 | 1 | 94 | 34.71% | |
| GLD 260417P00575000 | 575.00 | 146.6 | 119 | 122.35 | 24 | 92 | 37.65% | YES |
| GLD 260417P00498000 | 498.00 | 33.85 | 49.4 | 50.75 | 0 | 89 | 28.84% | YES |
| GLD 260417P00620000 | 620.00 | 176.35 | 163.35 | 167.1 | 1100 | 87 | 45.42% | YES |
| GLD 260417P00535000 | 535.00 | 85.95 | 81.6 | 82.9 | 2 | 85 | 30.24% | YES |
| GLD 260417P00630000 | 630.00 | 182.4 | 173.3 | 177.05 | 1040 | 84 | 47.00% | YES |
| GLD 260417P00590000 | 590.00 | 161.35 | 133.7 | 136.7 | 60 | 82 | 38.37% | YES |
| GLD 260417P00454000 | 454.00 | 20.75 | 20.4 | 21.05 | 15 | 70 | 27.83% | |
| GLD 260417P00290000 | 290.00 | 0.1 | 0.16 | 0.43 | 1 | 69 | 48.68% | |
| GLD 260417P00605000 | 605.00 | 151.4 | 148.55 | 151.55 | 14 | 66 | 40.55% | YES |
| GLD 260417P00452000 | 452.00 | 20.35 | 19.35 | 20.05 | 85 | 64 | 27.84% | |
| GLD 260417P00472000 | 472.00 | 30.6 | 30.85 | 31.55 | 1 | 64 | 27.97% | YES |
| GLD 260417P00469000 | 469.00 | 29.16 | 28.95 | 29.65 | 2 | 61 | 27.95% | YES |
| GLD 260417P00459000 | 459.00 | 23.05 | 23.05 | 23.75 | 1 | 54 | 27.88% | YES |
| GLD 260417P00457000 | 457.00 | 25.55 | 21.95 | 22.65 | 17 | 48 | 27.86% | YES |
| GLD 260417P00464000 | 464.00 | 27.5 | 25.9 | 26.6 | 1 | 43 | 27.90% | YES |
| GLD 260417P00625000 | 625.00 | 171.45 | 168.3 | 172.1 | 2 | 41 | 46.31% | YES |
| GLD 260417P00492000 | 492.00 | 66.6 | 44.7 | 46 | 5 | 40 | 28.63% | YES |
| GLD 260417P00506000 | 506.00 | 66.15 | 55.95 | 57.25 | 14 | 37 | 29.01% | YES |
| GLD 260417P00280000 | 280.00 | 0.23 | 0.12 | 0.52 | 2 | 37 | 50.00% | |
| GLD 260417P00458000 | 458.00 | 23.52 | 22.5 | 23.2 | 10 | 35 | 27.88% | YES |
| GLD 260417P00610000 | 610.00 | 156.5 | 153.4 | 157.15 | 12 | 31 | 43.79% | YES |
| GLD 260417P00456000 | 456.00 | 21.03 | 21.45 | 22.1 | 10 | 29 | 27.84% | YES |
| GLD 260417P00453000 | 453.00 | 19.78 | 19.9 | 20.55 | 37 | 27 | 27.84% | |
| GLD 260417P00295000 | 295.00 | 0.31 | 0.16 | 0.59 | 2 | 24 | 49.29% | |
| GLD 260417P00461000 | 461.00 | 25.05 | 24.15 | 24.85 | 6 | 23 | 27.87% | YES |
| GLD 260417P00503000 | 503.00 | 76.09 | 53.45 | 54.8 | 27 | 22 | 28.98% | YES |
| GLD 260417P00512000 | 512.00 | 85 | 61 | 62.35 | 13 | 22 | 29.25% | YES |
| GLD 260417P00473000 | 473.00 | 34.1 | 31.5 | 32.2 | 2 | 21 | 27.98% | YES |
| GLD 260417P00511000 | 511.00 | 81.4 | 60.15 | 61.5 | 25 | 19 | 29.22% | YES |
| GLD 260417P00635000 | 635.00 | 186.6 | 178.3 | 182.05 | 160 | 17 | 47.86% | YES |
| GLD 260417P00514000 | 514.00 | 88.6 | 62.75 | 64.05 | 32 | 17 | 29.27% | YES |
| GLD 260417P00467000 | 467.00 | 29.54 | 27.7 | 28.4 | 5 | 14 | 27.92% | YES |
| GLD 260417P00474000 | 474.00 | 33 | 32.2 | 32.85 | 8 | 11 | 27.98% | YES |
| GLD 260417P00466000 | 466.00 | 32.2 | 27.1 | 27.8 | 1 | 8 | 27.92% | YES |
| GLD 260417P00463000 | 463.00 | 32.2 | 25.3 | 26 | 2 | 8 | 27.88% | YES |
| GLD 260417P00494000 | 494.00 | 56.8 | 46.25 | 47.55 | 5 | 7 | 28.68% | YES |
| GLD 260417P00496000 | 496.00 | 57.67 | 47.8 | 49.15 | 1 | 7 | 28.77% | YES |
| GLD 260417P00468000 | 468.00 | 45.43 | 28.35 | 29 | 5 | 6 | 27.91% | YES |
| GLD 260417P00462000 | 462.00 | 25.6 | 24.75 | 25.45 | 15 | 6 | 27.91% | YES |
| GLD 260417P00484000 | 484.00 | 60.75 | 39.1 | 39.8 | 0 | 6 | 28.15% | YES |
| GLD 260417P00488000 | 488.00 | 44.75 | 41.7 | 43 | 4 | 6 | 28.59% | YES |
| GLD 260417P00265000 | 265.00 | 0.2 | 0.04 | 0.96 | 1 | 5 | 58.55% | |
| GLD 260417P00507000 | 507.00 | 80.24 | 56.8 | 58.1 | 1 | 5 | 29.07% | YES |
| GLD 260417P00502000 | 502.00 | 60.87 | 52.65 | 53.95 | 2 | 5 | 28.90% | YES |
| GLD 260417P00483000 | 483.00 | 47.26 | 38.4 | 39.1 | 11 | 5 | 28.16% | YES |
| GLD 260417P00285000 | 285.00 | 0.41 | 0.08 | 1.07 | 2 | 4 | 52.54% | |
| GLD 260417P00275000 | 275.00 | 0.23 | 0.05 | 0.94 | 6 | 4 | 54.86% | |
| GLD 260417P00486000 | 486.00 | 44.75 | 40.2 | 41.5 | 2 | 4 | 28.52% | YES |
| GLD 260417P00501000 | 501.00 | 74.6 | 51.85 | 53.15 | 0 | 4 | 28.89% | YES |
| GLD 260417P00499000 | 499.00 | 60.08 | 50.2 | 51.55 | 0 | 3 | 28.87% | YES |
| GLD 260417P00487000 | 487.00 | 47.93 | 40.95 | 42.25 | 1 | 3 | 28.56% | YES |
| GLD 260417P00513000 | 513.00 | 43.25 | 61.9 | 63.2 | 0 | 3 | 29.26% | YES |
| GLD 260417P00504000 | 504.00 | 79.1 | 54.3 | 55.6 | 2 | 3 | 28.97% | YES |
| GLD 260417P00482000 | 482.00 | 58.8 | 37.7 | 38.4 | 2 | 3 | 28.17% | YES |
| GLD 260417P00478000 | 478.00 | 55.5 | 34.9 | 35.55 | 2 | 3 | 28.04% | YES |
| GLD 260417P00489000 | 489.00 | 64.68 | 42.45 | 43.75 | 3 | 2 | 28.61% | YES |
| GLD 260417P00479000 | 479.00 | 55.4 | 35.55 | 36.25 | 2 | 2 | 28.06% | YES |
| GLD 260417P00477000 | 477.00 | 53.5 | 34.2 | 34.9 | 0 | 2 | 28.07% | YES |
| GLD 260417P00493000 | 493.00 | 56.17 | 45.5 | 46.8 | 0 | 2 | 28.69% | YES |
| GLD 260417P00509000 | 509.00 | 87.65 | 58.45 | 59.8 | 1 | 1 | 29.16% | YES |
| GLD 260417P00481000 | 481.00 | 45.65 | 36.95 | 37.65 | 0 | 1 | 28.09% | YES |
| GLD 260417P00476000 | 476.00 | 36.15 | 33.5 | 34.2 | 1 | 1 | 28.03% | YES |
| GLD 260417P00665000 | 665.00 | 212.2 | 208.25 | 212 | 2 | 0 | 52.64% | YES |
| GLD 260417P00660000 | 660.00 | 213.35 | 203.15 | 207 | 2 | 0 | 51.83% | YES |
| GLD 260417P00655000 | 655.00 | 169.2 | 198.25 | 202 | 0 | 0 | 51.02% | YES |
| GLD 260417P00670000 | 670.00 | 219.6 | 213.15 | 217 | 2 | 0 | 53.43% | YES |
| GLD 260417P00700000 | 700.00 | 272.11 | 243.25 | 247 | 1 | 0 | 58.03% | YES |
| GLD 260417P00685000 | 685.00 | 233.9 | 228.25 | 232 | 2 | 0 | 55.76% | YES |
| GLD 260417P00650000 | 650.00 | 207.65 | 193.25 | 197.05 | 790 | 0 | 50.40% | YES |
| GLD 260417P00645000 | 645.00 | 198.2 | 188.25 | 192.05 | 730 | 0 | 49.57% | YES |
| GLD 260417P00680000 | 680.00 | 228.95 | 223.2 | 227 | 4 | 0 | 54.99% | YES |
| GLD 260417P00615000 | 615.00 | 171.35 | 158.35 | 162.15 | 530 | 0 | 44.71% | YES |
| GLD 260417P00675000 | 675.00 | 224.4 | 218.25 | 222 | 4 | 0 | 54.22% | YES |
| GLD 260417P00705000 | 705.00 | 277.13 | 248.25 | 252 | 0 | 0 | 58.77% | YES |
This page displays the full GLD options chain for contracts expiring on 2026-04-17. 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 2026-04-17. 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 2026-04-17. 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 2026-04-17 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 2026-04-17 approaches.
