Detailed GLD options chain for 2026-05-15 – 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 – 2026-05-15 – 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 2026-05-15.
This GLD 2026-05-15 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 2026-05-15. 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 260515C00550000 | 550.00 | 5.65 | 5.45 | 5.9 | 465 | 48995 | 33.48% | |
| GLD 260515C00500000 | 500.00 | 13.12 | 13 | 13.35 | 8949 | 30108 | 31.36% | |
| GLD 260515C00420000 | 420.00 | 49.55 | 48.2 | 49.75 | 47 | 16134 | 31.97% | YES |
| GLD 260515C00425000 | 425.00 | 45.55 | 44.7 | 46.3 | 12 | 13855 | 31.70% | YES |
| GLD 260515C00400000 | 400.00 | 64.78 | 63.65 | 65.15 | 123 | 8113 | 33.77% | YES |
| GLD 260515C00555000 | 555.00 | 5.4 | 5.05 | 5.45 | 95 | 7288 | 33.69% | |
| GLD 260515C00455000 | 455.00 | 28.3 | 28 | 28.6 | 653 | 6189 | 30.48% | YES |
| GLD 260515C00440000 | 440.00 | 37 | 35.3 | 36.85 | 21 | 6013 | 31.09% | YES |
| GLD 260515C00435000 | 435.00 | 38.75 | 38.25 | 39.85 | 11 | 5996 | 31.27% | YES |
| GLD 260515C00460000 | 460.00 | 26.18 | 25.55 | 26.35 | 114 | 5764 | 30.52% | |
| GLD 260515C00450000 | 450.00 | 30.85 | 30.3 | 31.15 | 114 | 5402 | 30.62% | YES |
| GLD 260515C00480000 | 480.00 | 18.75 | 18.2 | 18.8 | 126 | 4839 | 30.82% | |
| GLD 260515C00470000 | 470.00 | 21.6 | 21.75 | 22.25 | 134 | 4752 | 30.60% | |
| GLD 260515C00430000 | 430.00 | 42.95 | 41.4 | 42.95 | 90 | 4443 | 31.42% | YES |
| GLD 260515C00530000 | 530.00 | 7.78 | 7.6 | 8.05 | 96 | 4275 | 32.47% | |
| GLD 260515C00510000 | 510.00 | 10.8 | 10.75 | 11.25 | 61 | 4081 | 31.69% | |
| GLD 260515C00465000 | 465.00 | 23.95 | 23.5 | 24.25 | 37 | 3586 | 30.58% | |
| GLD 260515C00475000 | 475.00 | 20.1 | 19.85 | 20.45 | 45 | 3322 | 30.69% | |
| GLD 260515C00490000 | 490.00 | 15.6 | 15.3 | 15.85 | 58 | 3316 | 31.07% | |
| GLD 260515C00485000 | 485.00 | 17.05 | 16.5 | 17.25 | 5 | 3078 | 30.92% | |
| GLD 260515C00410000 | 410.00 | 56 | 55.6 | 57.2 | 241 | 2876 | 32.78% | YES |
| GLD 260515C00335000 | 335.00 | 128 | 122.9 | 125.9 | 8 | 2570 | 49.53% | YES |
| GLD 260515C00380000 | 380.00 | 82.07 | 80.7 | 83.5 | 1 | 1989 | 38.62% | YES |
| GLD 260515C00730000 | 730.00 | 0.95 | 0.69 | 1.22 | 3 | 1696 | 46.44% | |
| GLD 260515C00315000 | 315.00 | 143.33 | 141.75 | 145.55 | 1 | 1674 | 55.98% | YES |
| GLD 260515C00635000 | 635.00 | 2.33 | 1.6 | 2.1 | 1451 | 1588 | 38.81% | |
| GLD 260515C00415000 | 415.00 | 52.88 | 51.8 | 53.4 | 2 | 1538 | 32.34% | YES |
| GLD 260515C00330000 | 330.00 | 128.8 | 127.75 | 130.75 | 405 | 1461 | 50.96% | YES |
| GLD 260515C00495000 | 495.00 | 14.2 | 14.05 | 14.55 | 492 | 1422 | 31.21% | |
| GLD 260515C00515000 | 515.00 | 10.14 | 9.9 | 10.35 | 16 | 1413 | 31.89% | |
| GLD 260515C00385000 | 385.00 | 77.6 | 76.5 | 78 | 6 | 1369 | 35.88% | YES |
| GLD 260515C00600000 | 600.00 | 2.72 | 2.65 | 2.92 | 8 | 1362 | 36.15% | |
| GLD 260515C00350000 | 350.00 | 105.23 | 108.5 | 111.4 | 1 | 1328 | 45.31% | YES |
| GLD 260515C00525000 | 525.00 | 8.5 | 8.25 | 8.8 | 16 | 1252 | 32.35% | |
| GLD 260515C00370000 | 370.00 | 88.46 | 89.65 | 92.6 | 3 | 1241 | 40.62% | YES |
| GLD 260515C00520000 | 520.00 | 9 | 9.05 | 9.55 | 174 | 1215 | 32.13% | |
| GLD 260515C00405000 | 405.00 | 53.55 | 59.55 | 61.1 | 203 | 1148 | 33.23% | YES |
| GLD 260515C00445000 | 445.00 | 32.8 | 32.95 | 34.05 | 62 | 1120 | 30.98% | YES |
| GLD 260515C00310000 | 310.00 | 153.25 | 146.65 | 150.45 | 1 | 1088 | 51.10% | YES |
| GLD 260515C00505000 | 505.00 | 12.02 | 11.7 | 12.25 | 274 | 965 | 31.52% | |
| GLD 260515C00800000 | 800.00 | 0.74 | 0.5 | 0.79 | 56 | 944 | 50.28% | |
| GLD 260515C00395000 | 395.00 | 59.75 | 67.8 | 69.35 | 15 | 816 | 34.44% | YES |
| GLD 260515C00360000 | 360.00 | 100.1 | 99 | 101.95 | 2 | 787 | 42.92% | YES |
| GLD 260515C00375000 | 375.00 | 85.9 | 85.05 | 88 | 1 | 783 | 39.55% | YES |
| GLD 260515C00345000 | 345.00 | 92.85 | 113.25 | 116.25 | 9 | 742 | 46.77% | YES |
| GLD 260515C00780000 | 780.00 | 0.82 | 0.6 | 1 | 10 | 649 | 50.10% | |
| GLD 260515C00390000 | 390.00 | 73.25 | 72.05 | 73.6 | 1 | 626 | 35.08% | YES |
| GLD 260515C00340000 | 340.00 | 109.06 | 118.1 | 120.65 | 1 | 602 | 47.06% | YES |
| GLD 260515C00640000 | 640.00 | 1.85 | 1.45 | 2.05 | 482 | 596 | 39.33% | |
| GLD 260515C00680000 | 680.00 | 1.3 | 1.07 | 1.53 | 7 | 504 | 42.34% | |
| GLD 260515C00540000 | 540.00 | 6.45 | 6.4 | 6.9 | 25 | 474 | 33.00% | |
| GLD 260515C00700000 | 700.00 | 1.2 | 1.02 | 1.44 | 8 | 471 | 44.29% | |
| GLD 260515C00660000 | 660.00 | 2.99 | 1.14 | 1.76 | 11 | 459 | 40.86% | |
| GLD 260515C00545000 | 545.00 | 5.93 | 5.9 | 6.35 | 10 | 457 | 33.19% | |
| GLD 260515C00605000 | 605.00 | 2.67 | 2.5 | 2.77 | 15 | 457 | 36.52% | |
| GLD 260515C00347000 | 347.00 | 112.95 | 110.75 | 114.3 | 6 | 381 | 46.16% | YES |
| GLD 260515C00300000 | 300.00 | 134.5 | 156.45 | 160.25 | 53 | 378 | 53.81% | YES |
| GLD 260515C00320000 | 320.00 | 143.5 | 137.05 | 140.45 | 1 | 375 | 53.82% | YES |
| GLD 260515C00305000 | 305.00 | 154 | 151.55 | 155.35 | 1 | 370 | 52.45% | YES |
| GLD 260515C00720000 | 720.00 | 1 | 0.8 | 1.11 | 4 | 355 | 44.65% | |
| GLD 260515C00670000 | 670.00 | 1.33 | 1.1 | 1.56 | 3 | 352 | 41.24% | |
| GLD 260515C00337000 | 337.00 | 69.24 | 119.75 | 124.05 | 150 | 349 | 49.19% | YES |
| GLD 260515C00348000 | 348.00 | 114.52 | 110.4 | 113.35 | 1 | 348 | 45.92% | YES |
| GLD 260515C00351000 | 351.00 | 85.55 | 107.55 | 110.5 | 2 | 340 | 45.18% | YES |
| GLD 260515C00620000 | 620.00 | 2.2 | 2.1 | 2.33 | 43 | 339 | 37.44% | |
| GLD 260515C00358000 | 358.00 | 78.2 | 100.9 | 103.85 | 2 | 316 | 43.43% | YES |
| GLD 260515C00346000 | 346.00 | 59.06 | 110.55 | 114.75 | 10 | 308 | 45.18% | YES |
| GLD 260515C00365000 | 365.00 | 91.85 | 94.3 | 97.25 | 2 | 307 | 41.74% | YES |
| GLD 260515C00645000 | 645.00 | 1.78 | 1.33 | 1.99 | 4 | 302 | 39.79% | |
| GLD 260515C00357000 | 357.00 | 101.4 | 101.8 | 104.8 | 2 | 288 | 43.69% | YES |
| GLD 260515C00750000 | 750.00 | 0.9 | 0.8 | 1.13 | 4 | 268 | 47.99% | |
| GLD 260515C00570000 | 570.00 | 4 | 4 | 4.35 | 3 | 260 | 34.43% | |
| GLD 260515C00317000 | 317.00 | 100.45 | 139.8 | 143.6 | 1 | 254 | 55.38% | YES |
| GLD 260515C00650000 | 650.00 | 1.77 | 1.25 | 1.93 | 1 | 251 | 40.23% | |
| GLD 260515C00585000 | 585.00 | 2.94 | 3.2 | 3.55 | 26 | 216 | 35.30% | |
| GLD 260515C00580000 | 580.00 | 3.65 | 3.45 | 3.8 | 9 | 213 | 35.02% | |
| GLD 260515C00675000 | 675.00 | 2.3 | 1.12 | 2.02 | 203 | 211 | 43.88% | |
| GLD 260515C00630000 | 630.00 | 2.41 | 1.81 | 2.18 | 12 | 210 | 38.39% | |
| GLD 260515C00560000 | 560.00 | 5 | 4.65 | 5.05 | 39 | 202 | 33.94% | |
| GLD 260515C00336000 | 336.00 | 84.35 | 121.95 | 124.95 | 1 | 187 | 49.30% | YES |
| GLD 260515C00610000 | 610.00 | 2.57 | 2.36 | 2.6 | 11 | 186 | 36.79% | |
| GLD 260515C00535000 | 535.00 | 7.4 | 6.95 | 7.45 | 26 | 161 | 32.74% | |
| GLD 260515C00344000 | 344.00 | 57.31 | 111.85 | 115.4 | 2 | 161 | 42.26% | YES |
| GLD 260515C00655000 | 655.00 | 1.88 | 1.19 | 1.86 | 1 | 155 | 40.62% | |
| GLD 260515C00341000 | 341.00 | 116.25 | 117.1 | 120.1 | 2 | 155 | 47.86% | YES |
| GLD 260515C00355000 | 355.00 | 92.5 | 103.25 | 106.7 | 6 | 150 | 44.19% | YES |
| GLD 260515C00338000 | 338.00 | 98.3 | 120 | 123 | 3 | 149 | 48.69% | YES |
| GLD 260515C00349000 | 349.00 | 81.4 | 109.45 | 112.4 | 1 | 141 | 45.68% | YES |
| GLD 260515C00339000 | 339.00 | 95.5 | 119.05 | 122 | 2 | 141 | 48.33% | YES |
| GLD 260515C00352000 | 352.00 | 83.48 | 106.55 | 109.55 | 1 | 139 | 44.94% | YES |
| GLD 260515C00318000 | 318.00 | 97 | 138.85 | 142.6 | 1 | 137 | 55.00% | YES |
| GLD 260515C00770000 | 770.00 | 0.82 | 0.71 | 0.9 | 3 | 133 | 48.35% | |
| GLD 260515C00342000 | 342.00 | 117 | 116.15 | 119.15 | 1 | 123 | 47.61% | YES |
| GLD 260515C00690000 | 690.00 | 1.54 | 0.9 | 1.47 | 1 | 120 | 43.26% | |
| GLD 260515C00565000 | 565.00 | 4.58 | 4.3 | 4.7 | 10 | 117 | 34.21% | |
| GLD 260515C00354000 | 354.00 | 136.77 | 104.65 | 107.65 | 3 | 112 | 44.44% | YES |
| GLD 260515C00334000 | 334.00 | 107.82 | 123.25 | 126.85 | 3 | 109 | 49.77% | YES |
| GLD 260515C00740000 | 740.00 | 1 | 0.62 | 1.37 | 3 | 100 | 48.40% | |
| GLD 260515C00325000 | 325.00 | 108.25 | 132.65 | 135.6 | 1 | 94 | 52.39% | YES |
| GLD 260515C00695000 | 695.00 | 1.25 | 0.93 | 1.35 | 2 | 93 | 43.23% | |
| GLD 260515C00595000 | 595.00 | 3 | 2.83 | 3.1 | 4 | 91 | 35.83% | |
| GLD 260515C00790000 | 790.00 | 0.69 | 0.48 | 0.86 | 2 | 84 | 49.95% | |
| GLD 260515C00343000 | 343.00 | 114.75 | 115.2 | 118.15 | 2 | 84 | 47.25% | YES |
| GLD 260515C00710000 | 710.00 | 0.93 | 0.78 | 1.31 | 10 | 82 | 44.74% | |
| GLD 260515C00285000 | 285.00 | 173.5 | 171.25 | 175 | 4 | 81 | 58.22% | YES |
| GLD 260515C00290000 | 290.00 | 160.7 | 166.3 | 170.05 | 10 | 76 | 56.63% | YES |
| GLD 260515C00575000 | 575.00 | 3.87 | 3.7 | 4.05 | 2 | 72 | 34.70% | |
| GLD 260515C00280000 | 280.00 | 156.35 | 176.15 | 179.9 | 10 | 67 | 59.57% | YES |
| GLD 260515C00625000 | 625.00 | 2.18 | 1.88 | 2.42 | 11 | 66 | 38.48% | |
| GLD 260515C00615000 | 615.00 | 2.43 | 2.22 | 2.46 | 11 | 62 | 37.12% | |
| GLD 260515C00590000 | 590.00 | 3.15 | 3 | 3.35 | 6 | 54 | 35.65% | |
| GLD 260515C00333000 | 333.00 | 154.98 | 124.85 | 127.85 | 10 | 54 | 50.13% | YES |
| GLD 260515C00295000 | 295.00 | 118.02 | 161.4 | 165.15 | 1 | 54 | 55.27% | YES |
| GLD 260515C00332000 | 332.00 | 105.17 | 125.85 | 128.8 | 7 | 52 | 50.37% | YES |
| GLD 260515C00329000 | 329.00 | 74.66 | 127.1 | 131.35 | 1 | 49 | 50.22% | YES |
| GLD 260515C00353000 | 353.00 | 120.1 | 105.6 | 108.6 | 1 | 37 | 44.69% | YES |
| GLD 260515C00327000 | 327.00 | 91.45 | 130.7 | 133.65 | 1 | 31 | 51.79% | YES |
| GLD 260515C00359000 | 359.00 | 103 | 99.95 | 102.9 | 1 | 30 | 43.18% | YES |
| GLD 260515C00323000 | 323.00 | 70.32 | 93.45 | 97 | 2 | 26 | 0.00% | YES |
| GLD 260515C00760000 | 760.00 | 0.8 | 0.19 | 1.2 | 3 | 25 | 49.48% | |
| GLD 260515C00185000 | 185.00 | 281.22 | 269.9 | 273.65 | 20 | 20 | 90.50% | YES |
| GLD 260515C00725000 | 725.00 | 2.19 | 0.57 | 1.88 | 17 | 17 | 49.35% | |
| GLD 260515C00250000 | 250.00 | 194.88 | 205.75 | 209.45 | 2 | 17 | 68.69% | YES |
| GLD 260515C00200000 | 200.00 | 231.9 | 255.1 | 258.85 | 1 | 16 | 85.35% | YES |
| GLD 260515C00356000 | 356.00 | 94.87 | 102.75 | 105.75 | 1 | 15 | 43.94% | YES |
| GLD 260515C00328000 | 328.00 | 66.41 | 127.05 | 130.45 | 2 | 15 | 44.59% | YES |
| GLD 260515C00270000 | 270.00 | 191.3 | 186 | 189.75 | 2 | 14 | 62.53% | YES |
| GLD 260515C00275000 | 275.00 | 179.48 | 181.1 | 184.8 | 1 | 13 | 61.05% | YES |
| GLD 260515C00326000 | 326.00 | 78.51 | 130.2 | 134.2 | 2 | 12 | 50.88% | YES |
| GLD 260515C00235000 | 235.00 | 181.78 | 217.5 | 222.15 | 1 | 11 | 71.61% | YES |
| GLD 260515C00230000 | 230.00 | 205 | 225.45 | 229.2 | 5 | 11 | 75.00% | YES |
| GLD 260515C00255000 | 255.00 | 118.42 | 159.6 | 163.5 | 10 | 11 | 0.00% | YES |
| GLD 260515C00265000 | 265.00 | 168.9 | 190.95 | 194.65 | 2 | 11 | 64.03% | YES |
| GLD 260515C00685000 | 685.00 | 4.25 | 0.22 | 2.25 | 0 | 10 | 46.08% | |
| GLD 260515C00322000 | 322.00 | 66.5 | 94.25 | 97.7 | 1 | 10 | 0.00% | YES |
| GLD 260515C00260000 | 260.00 | 119.42 | 154.65 | 158.55 | 10 | 9 | 0.00% | YES |
| GLD 260515C00240000 | 240.00 | 195 | 215.6 | 219.3 | 1 | 9 | 71.74% | YES |
| GLD 260515C00331000 | 331.00 | 107.3 | 126.8 | 129.75 | 8 | 8 | 50.60% | YES |
| GLD 260515C00755000 | 755.00 | 0.78 | 0.29 | 1.69 | 3 | 6 | 51.75% | |
| GLD 260515C00205000 | 205.00 | 226.47 | 250.15 | 253.95 | 3 | 6 | 83.74% | YES |
| GLD 260515C00319000 | 319.00 | 51.25 | 57.55 | 58.7 | 3 | 4 | 0.00% | YES |
| GLD 260515C00180000 | 180.00 | 285.1 | 274.85 | 278.55 | 1 | 4 | 92.14% | YES |
| GLD 260515C00215000 | 215.00 | 243.59 | 240.25 | 244 | 1 | 3 | 79.88% | YES |
| GLD 260515C00225000 | 225.00 | 117.48 | 173.45 | 176.8 | 2 | 3 | 0.00% | YES |
| GLD 260515C00705000 | 705.00 | 1.34 | 0.83 | 1.5 | 2 | 3 | 45.18% | |
| GLD 260515C00220000 | 220.00 | 252.1 | 235.35 | 239.05 | 1 | 2 | 78.31% | YES |
| GLD 260515C00665000 | 665.00 | 1.36 | 0.52 | 1.87 | 2 | 2 | 41.97% | |
| GLD 260515C00715000 | 715.00 | 1.45 | 0.07 | 1.97 | 0 | 1 | 48.59% | |
| GLD 260515C00245000 | 245.00 | 174.08 | 208.9 | 213.05 | 3 | 1 | 55.79% | YES |
| GLD 260515C00324000 | 324.00 | 112.9 | 133.6 | 136.55 | 2 | 1 | 52.62% | YES |
| GLD 260515C00190000 | 190.00 | 233.7 | 264.95 | 268.75 | 0 | 1 | 88.87% | YES |
| GLD 260515C00735000 | 735.00 | 0.89 | 0.01 | 1.6 | 0 | 1 | 49.11% | |
| GLD 260515C00195000 | 195.00 | 120.63 | 116.4 | 120.5 | 2 | 0 | 0.00% | YES |
The table below lists all put options on GLD expiring on 2026-05-15. 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 260515P00400000 | 400.00 | 5.54 | 5.4 | 5.8 | 1005 | 13728 | 27.48% | |
| GLD 260515P00285000 | 285.00 | 0.61 | 0.15 | 0.55 | 5 | 6209 | 43.92% | |
| GLD 260515P00410000 | 410.00 | 7.43 | 7.3 | 7.7 | 25 | 4465 | 26.99% | |
| GLD 260515P00420000 | 420.00 | 9.59 | 9.8 | 10.35 | 26 | 4169 | 26.87% | |
| GLD 260515P00390000 | 390.00 | 3.98 | 3.95 | 4.3 | 4 | 3868 | 27.99% | |
| GLD 260515P00360000 | 360.00 | 1.61 | 1.51 | 2.01 | 65 | 3749 | 31.14% | |
| GLD 260515P00280000 | 280.00 | 0.35 | 0.14 | 0.73 | 6 | 3553 | 47.40% | |
| GLD 260515P00375000 | 375.00 | 2.55 | 2.26 | 2.95 | 7 | 2971 | 29.55% | |
| GLD 260515P00405000 | 405.00 | 6.31 | 6.25 | 6.65 | 3 | 2604 | 27.16% | |
| GLD 260515P00440000 | 440.00 | 16.85 | 16.65 | 17.45 | 6 | 2537 | 26.67% | |
| GLD 260515P00380000 | 380.00 | 3.05 | 2.94 | 3.2 | 28 | 1911 | 28.66% | |
| GLD 260515P00365000 | 365.00 | 2 | 1.65 | 2.31 | 11 | 1809 | 30.68% | |
| GLD 260515P00430000 | 430.00 | 12.92 | 12.8 | 13.45 | 79 | 1711 | 26.60% | |
| GLD 260515P00320000 | 320.00 | 0.66 | 0.36 | 1.06 | 1 | 1451 | 38.21% | |
| GLD 260515P00300000 | 300.00 | 0.39 | 0.16 | 0.56 | 14 | 1325 | 39.75% | |
| GLD 260515P00330000 | 330.00 | 0.84 | 0.63 | 0.98 | 1 | 1299 | 34.86% | |
| GLD 260515P00470000 | 470.00 | 32.71 | 32.45 | 33.25 | 18 | 1296 | 26.77% | YES |
| GLD 260515P00358000 | 358.00 | 1.65 | 1.34 | 1.91 | 1 | 1203 | 31.36% | |
| GLD 260515P00395000 | 395.00 | 4.75 | 4.6 | 4.95 | 24 | 1096 | 27.63% | |
| GLD 260515P00305000 | 305.00 | 0.9 | 0.23 | 0.64 | 8 | 1095 | 39.17% | |
| GLD 260515P00425000 | 425.00 | 11.2 | 11.2 | 11.75 | 54 | 1006 | 26.64% | |
| GLD 260515P00475000 | 475.00 | 35.6 | 35.65 | 36.5 | 1 | 940 | 26.88% | YES |
| GLD 260515P00295000 | 295.00 | 0.6 | 0.22 | 0.61 | 2 | 874 | 41.70% | |
| GLD 260515P00450000 | 450.00 | 21.5 | 21.3 | 21.95 | 95 | 843 | 26.57% | |
| GLD 260515P00370000 | 370.00 | 2.3 | 2.03 | 2.61 | 26 | 803 | 30.11% | |
| GLD 260515P00460000 | 460.00 | 26.81 | 26.5 | 27.3 | 14 | 783 | 26.69% | YES |
| GLD 260515P00355000 | 355.00 | 2.04 | 1.11 | 2.28 | 5 | 689 | 33.58% | |
| GLD 260515P00315000 | 315.00 | 0.76 | 0.34 | 0.83 | 4 | 689 | 38.00% | |
| GLD 260515P00500000 | 500.00 | 52.93 | 53.4 | 54.85 | 5 | 628 | 27.60% | YES |
| GLD 260515P00350000 | 350.00 | 1.32 | 1.26 | 1.53 | 10 | 597 | 32.13% | |
| GLD 260515P00250000 | 250.00 | 0.26 | 0.04 | 1.01 | 421 | 570 | 54.39% | |
| GLD 260515P00225000 | 225.00 | 0.16 | 0.05 | 0.91 | 6 | 550 | 62.21% | |
| GLD 260515P00485000 | 485.00 | 42.05 | 42.5 | 43.35 | 6 | 519 | 27.01% | YES |
| GLD 260515P00357000 | 357.00 | 2.15 | 1.36 | 1.89 | 1 | 516 | 31.57% | |
| GLD 260515P00465000 | 465.00 | 29.4 | 29.4 | 30.2 | 5 | 505 | 26.73% | YES |
| GLD 260515P00575000 | 575.00 | 124.4 | 120.3 | 121.75 | 12 | 505 | 29.99% | YES |
| GLD 260515P00435000 | 435.00 | 14.99 | 14.65 | 15.3 | 16 | 504 | 26.56% | |
| GLD 260515P00270000 | 270.00 | 0.39 | 0.06 | 0.74 | 700 | 490 | 50.64% | |
| GLD 260515P00545000 | 545.00 | 96.05 | 91.95 | 93.5 | 4 | 473 | 28.75% | YES |
| GLD 260515P00290000 | 290.00 | 0.7 | 0.16 | 0.95 | 6 | 445 | 46.34% | |
| GLD 260515P00356000 | 356.00 | 1.5 | 1.3 | 1.66 | 1 | 443 | 30.96% | |
| GLD 260515P00490000 | 490.00 | 45.9 | 46.15 | 46.95 | 5 | 423 | 27.06% | YES |
| GLD 260515P00415000 | 415.00 | 8.53 | 8.45 | 8.9 | 10 | 404 | 26.85% | |
| GLD 260515P00385000 | 385.00 | 3.62 | 3.4 | 3.7 | 3 | 401 | 28.28% | |
| GLD 260515P00445000 | 445.00 | 18.81 | 18.85 | 19.6 | 70 | 373 | 26.60% | |
| GLD 260515P00325000 | 325.00 | 1.45 | 0.51 | 0.98 | 50 | 317 | 36.26% | |
| GLD 260515P00495000 | 495.00 | 60.8 | 49.55 | 50.95 | 1 | 299 | 27.45% | YES |
| GLD 260515P00195000 | 195.00 | 0.17 | 0.03 | 0.86 | 2 | 280 | 73.00% | |
| GLD 260515P00455000 | 455.00 | 24.05 | 23.75 | 24.55 | 170 | 273 | 26.63% | |
| GLD 260515P00340000 | 340.00 | 1.4 | 0.01 | 1.83 | 10 | 264 | 36.35% | |
| GLD 260515P00480000 | 480.00 | 40.51 | 39 | 39.85 | 20 | 260 | 26.94% | YES |
| GLD 260515P00324000 | 324.00 | 0.96 | 0.47 | 1.16 | 2 | 255 | 37.68% | |
| GLD 260515P00180000 | 180.00 | 0.22 | 0.03 | 0.84 | 2 | 252 | 79.15% | |
| GLD 260515P00351000 | 351.00 | 1.33 | 1.13 | 1.61 | 3 | 244 | 32.19% | |
| GLD 260515P00205000 | 205.00 | 0.37 | 0.03 | 0.88 | 2 | 241 | 69.24% | |
| GLD 260515P00342000 | 342.00 | 2.36 | 0.12 | 3.9 | 1 | 233 | 42.85% | |
| GLD 260515P00310000 | 310.00 | 0.63 | 0.41 | 0.76 | 1 | 215 | 38.84% | |
| GLD 260515P00600000 | 600.00 | 147.9 | 143.9 | 146.85 | 26 | 200 | 34.37% | YES |
| GLD 260515P00359000 | 359.00 | 2.49 | 1.36 | 2.05 | 1 | 199 | 31.57% | |
| GLD 260515P00354000 | 354.00 | 2.33 | 1.19 | 1.8 | 3 | 197 | 32.10% | |
| GLD 260515P00345000 | 345.00 | 1.54 | 0.92 | 1.41 | 6 | 195 | 33.00% | |
| GLD 260515P00520000 | 520.00 | 93.49 | 69.7 | 71.25 | 369 | 193 | 28.00% | YES |
| GLD 260515P00335000 | 335.00 | 1.76 | 0.68 | 1.35 | 16 | 192 | 35.57% | |
| GLD 260515P00210000 | 210.00 | 0.15 | 0.03 | 0.71 | 2 | 180 | 65.48% | |
| GLD 260515P00349000 | 349.00 | 1.44 | 0.99 | 1.6 | 3 | 175 | 32.72% | |
| GLD 260515P00352000 | 352.00 | 1.84 | 1.06 | 1.67 | 1 | 174 | 32.15% | |
| GLD 260515P00333000 | 333.00 | 1.13 | 0.62 | 1.42 | 200 | 169 | 36.51% | |
| GLD 260515P00341000 | 341.00 | 0.73 | 0.77 | 1.33 | 1 | 161 | 33.75% | |
| GLD 260515P00255000 | 255.00 | 0.35 | 0.05 | 0.69 | 2 | 153 | 50.29% | |
| GLD 260515P00265000 | 265.00 | 0.38 | 0.08 | 0.72 | 15 | 148 | 52.00% | |
| GLD 260515P00334000 | 334.00 | 1.43 | 0.66 | 1.34 | 2 | 146 | 35.80% | |
| GLD 260515P00620000 | 620.00 | 166.15 | 163.65 | 166.6 | 26 | 144 | 36.56% | YES |
| GLD 260515P00336000 | 336.00 | 1.1 | 0.68 | 1.59 | 4 | 141 | 36.46% | |
| GLD 260515P00275000 | 275.00 | 0.5 | 0.01 | 1.12 | 4 | 139 | 52.52% | |
| GLD 260515P00346000 | 346.00 | 1.5 | 0.89 | 1.49 | 43 | 136 | 33.09% | |
| GLD 260515P00550000 | 550.00 | 103.2 | 96.6 | 98.1 | 2 | 132 | 28.90% | YES |
| GLD 260515P00331000 | 331.00 | 1.24 | 0.57 | 1.26 | 121 | 126 | 36.24% | |
| GLD 260515P00322000 | 322.00 | 0.9 | 0.45 | 0.93 | 3 | 122 | 36.77% | |
| GLD 260515P00343000 | 343.00 | 2.16 | 0.82 | 1.39 | 2 | 112 | 33.47% | |
| GLD 260515P00530000 | 530.00 | 89.3 | 78.4 | 79.95 | 3 | 109 | 28.26% | YES |
| GLD 260515P00510000 | 510.00 | 84.1 | 61.35 | 62.85 | 15 | 106 | 27.77% | YES |
| GLD 260515P00339000 | 339.00 | 1.45 | 0.6 | 1.58 | 24 | 86 | 35.54% | |
| GLD 260515P00560000 | 560.00 | 130.04 | 105.95 | 107.45 | 142 | 81 | 29.28% | YES |
| GLD 260515P00317000 | 317.00 | 0.78 | 0.01 | 1.31 | 2 | 77 | 40.64% | |
| GLD 260515P00590000 | 590.00 | 140.75 | 134.1 | 137.45 | 65 | 75 | 34.52% | YES |
| GLD 260515P00505000 | 505.00 | 83.45 | 57.25 | 58.8 | 30 | 72 | 27.68% | YES |
| GLD 260515P00240000 | 240.00 | 0.47 | 0.04 | 0.93 | 2 | 67 | 57.08% | |
| GLD 260515P00580000 | 580.00 | 149.9 | 125.15 | 126.55 | 39 | 67 | 30.20% | YES |
| GLD 260515P00348000 | 348.00 | 1.04 | 0.18 | 2.21 | 1 | 66 | 35.44% | |
| GLD 260515P00332000 | 332.00 | 0.45 | 0.01 | 1.7 | 62 | 55 | 38.17% | |
| GLD 260515P00220000 | 220.00 | 0.18 | 0.03 | 0.9 | 4 | 54 | 63.77% | |
| GLD 260515P00565000 | 565.00 | 116.8 | 110.75 | 112.2 | 7 | 46 | 29.54% | YES |
| GLD 260515P00190000 | 190.00 | 0.43 | 0.04 | 0.85 | 78 | 42 | 75.10% | |
| GLD 260515P00318000 | 318.00 | 0.95 | 0.01 | 2.96 | 8 | 39 | 47.88% | |
| GLD 260515P00326000 | 326.00 | 1.03 | 0.01 | 1.56 | 4 | 39 | 39.30% | |
| GLD 260515P00595000 | 595.00 | 142.85 | 139 | 142.45 | 6 | 36 | 35.35% | YES |
| GLD 260515P00260000 | 260.00 | 0.09 | 0.01 | 0.75 | 2 | 34 | 53.98% | |
| GLD 260515P00347000 | 347.00 | 1.57 | 0.05 | 1.93 | 1 | 33 | 34.67% | |
| GLD 260515P00660000 | 660.00 | 210.8 | 203.25 | 207.05 | 1 | 30 | 43.82% | YES |
| GLD 260515P00200000 | 200.00 | 0.29 | 0.01 | 0.87 | 3 | 29 | 70.90% | |
| GLD 260515P00328000 | 328.00 | 0.92 | 0.01 | 1.59 | 2 | 23 | 38.84% | |
| GLD 260515P00338000 | 338.00 | 1.56 | 0.11 | 1.67 | 4 | 23 | 36.24% | |
| GLD 260515P00245000 | 245.00 | 0.08 | 0.08 | 0.96 | 2 | 22 | 55.96% | |
| GLD 260515P00230000 | 230.00 | 0.35 | 0.07 | 0.53 | 6 | 20 | 56.84% | |
| GLD 260515P00353000 | 353.00 | 2 | 1 | 2.38 | 1 | 18 | 34.53% | |
| GLD 260515P00615000 | 615.00 | 162.15 | 158.7 | 162.25 | 12 | 18 | 37.95% | YES |
| GLD 260515P00321000 | 321.00 | 0.42 | 0.01 | 1.52 | 2 | 17 | 40.60% | |
| GLD 260515P00344000 | 344.00 | 2.39 | 0.17 | 2.04 | 2 | 16 | 36.01% | |
| GLD 260515P00235000 | 235.00 | 0.14 | 0.04 | 0.91 | 1 | 14 | 58.62% | |
| GLD 260515P00215000 | 215.00 | 0.14 | 0.02 | 0.89 | 1 | 13 | 65.41% | |
| GLD 260515P00329000 | 329.00 | 1.18 | 0.56 | 1.77 | 10 | 13 | 39.40% | |
| GLD 260515P00327000 | 327.00 | 1.22 | 0.01 | 1.77 | 5 | 13 | 40.02% | |
| GLD 260515P00337000 | 337.00 | 1.22 | 0.62 | 1.39 | 5 | 12 | 35.19% | |
| GLD 260515P00665000 | 665.00 | 171.95 | 208.25 | 212.05 | 130 | 7 | 44.50% | YES |
| GLD 260515P00525000 | 525.00 | 98.35 | 74 | 75.55 | 6 | 7 | 28.10% | YES |
| GLD 260515P00185000 | 185.00 | 0.08 | 0.01 | 0.85 | 2 | 6 | 76.86% | |
| GLD 260515P00319000 | 319.00 | 1.64 | 0.82 | 0.9 | 2 | 5 | 37.40% | |
| GLD 260515P00540000 | 540.00 | 87.19 | 87.4 | 88.95 | 8 | 5 | 28.62% | YES |
| GLD 260515P00323000 | 323.00 | 1.22 | 0.01 | 1.68 | 2 | 5 | 40.80% | |
| GLD 260515P00570000 | 570.00 | 140.03 | 115.5 | 116.95 | 0 | 4 | 29.73% | YES |
| GLD 260515P00535000 | 535.00 | 87.8 | 82.85 | 84.4 | 2 | 4 | 28.39% | YES |
| GLD 260515P00605000 | 605.00 | 152.4 | 148.8 | 152.35 | 6 | 3 | 36.68% | YES |
| GLD 260515P00515000 | 515.00 | 74.7 | 65.45 | 67 | 2 | 3 | 27.87% | YES |
| GLD 260515P00610000 | 610.00 | 157.1 | 153.75 | 157.1 | 0 | 3 | 36.71% | YES |
| GLD 260515P00645000 | 645.00 | 192.75 | 188.3 | 192.1 | 4 | 2 | 41.90% | YES |
| GLD 260515P00630000 | 630.00 | 174.05 | 173.4 | 177.15 | 16 | 2 | 39.90% | YES |
| GLD 260515P00585000 | 585.00 | 133.1 | 129.25 | 132.35 | 0 | 1 | 33.41% | YES |
| GLD 260515P00640000 | 640.00 | 186.85 | 183.35 | 187.1 | 12 | 0 | 41.19% | YES |
| GLD 260515P00675000 | 675.00 | 181.1 | 218.25 | 222 | 0 | 0 | 45.65% | YES |
| GLD 260515P00680000 | 680.00 | 227.2 | 223.3 | 227 | 850 | 0 | 46.30% | YES |
| GLD 260515P00690000 | 690.00 | 196 | 233.3 | 237 | 510 | 0 | 47.60% | YES |
| GLD 260515P00695000 | 695.00 | 245.65 | 238.25 | 242 | 90 | 0 | 48.23% | YES |
| GLD 260515P00710000 | 710.00 | 215 | 253.25 | 257 | 130 | 0 | 50.09% | YES |
| GLD 260515P00720000 | 720.00 | 262.67 | 263.2 | 267 | 1 | 0 | 51.30% | YES |
| GLD 260515P00670000 | 670.00 | 176.3 | 213.25 | 217 | 320 | 0 | 44.99% | YES |
| GLD 260515P00655000 | 655.00 | 197.9 | 198.3 | 202.05 | 40 | 0 | 43.13% | YES |
| GLD 260515P00650000 | 650.00 | 197.65 | 193.3 | 197.05 | 170 | 0 | 42.44% | YES |
| GLD 260515P00635000 | 635.00 | 182.05 | 178.35 | 182.15 | 20 | 0 | 40.63% | YES |
| GLD 260515P00625000 | 625.00 | 173.13 | 168.6 | 171.55 | 0 | 0 | 37.11% | YES |
This page displays the full GLD options chain for contracts expiring on 2026-05-15. 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 2026-05-15. 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 2026-05-15. 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 2026-05-15 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 2026-05-15 approaches.
