Detailed GLD options chain for 2026-06-18 – 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 – 2026-06-18 – 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 2026-06-18.
This GLD 2026-06-18 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 2026-06-18. 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 260618C00425000 | 425.00 | 23.28 | 22.6 | 23.6 | 200 | 39441 | 34.29% | |
| GLD 260618C00500000 | 500.00 | 5.35 | 5.15 | 5.55 | 2618 | 25255 | 35.23% | |
| GLD 260618C00300000 | 300.00 | 109.65 | 119.1 | 120.8 | 33 | 24800 | 50.89% | YES |
| GLD 260618C00420000 | 420.00 | 25.96 | 25 | 25.9 | 2354 | 24431 | 34.46% | |
| GLD 260618C00600000 | 600.00 | 1.25 | 1.03 | 1.4 | 246 | 21829 | 41.85% | |
| GLD 260618C00450000 | 450.00 | 14.09 | 13.9 | 14.65 | 4382 | 19958 | 34.08% | |
| GLD 260618C00380000 | 380.00 | 50.9 | 48.85 | 51 | 33 | 17490 | 38.37% | YES |
| GLD 260618C00475000 | 475.00 | 8.7 | 8.3 | 8.9 | 89 | 15830 | 34.34% | |
| GLD 260618C00550000 | 550.00 | 2.3 | 2.04 | 2.45 | 290 | 15261 | 37.98% | |
| GLD 260618C00400000 | 400.00 | 36.75 | 35 | 37.65 | 333 | 14724 | 36.66% | YES |
| GLD 260618C00440000 | 440.00 | 16.87 | 16.7 | 17.75 | 254 | 14702 | 34.04% | |
| GLD 260618C00410000 | 410.00 | 31 | 30.1 | 31.05 | 314 | 14239 | 34.98% | YES |
| GLD 260618C00460000 | 460.00 | 11.75 | 11 | 11.95 | 265 | 12938 | 34.04% | |
| GLD 260618C00750000 | 750.00 | 0.4 | 0.24 | 0.61 | 2 | 12120 | 51.69% | |
| GLD 260618C00430000 | 430.00 | 20.47 | 20.5 | 21.5 | 361 | 12027 | 34.19% | |
| GLD 260618C00465000 | 465.00 | 10.23 | 10.05 | 10.85 | 165 | 10980 | 34.15% | |
| GLD 260618C00435000 | 435.00 | 18.95 | 18.6 | 19.55 | 133 | 10615 | 34.10% | |
| GLD 260618C00490000 | 490.00 | 6.95 | 6.15 | 6.7 | 56 | 9910 | 34.86% | |
| GLD 260618C00580000 | 580.00 | 1.74 | 1.38 | 1.83 | 3 | 9522 | 40.80% | |
| GLD 260618C00570000 | 570.00 | 1.93 | 1.5 | 1.97 | 35 | 9345 | 39.72% | |
| GLD 260618C00340000 | 340.00 | 85.24 | 81.7 | 83.8 | 5 | 8049 | 44.57% | YES |
| GLD 260618C00405000 | 405.00 | 32.75 | 32.1 | 34.4 | 75 | 7520 | 35.96% | YES |
| GLD 260618C00480000 | 480.00 | 7.65 | 7.3 | 8.05 | 258 | 7358 | 34.43% | |
| GLD 260618C00470000 | 470.00 | 9.75 | 8.95 | 9.85 | 197 | 7226 | 34.27% | |
| GLD 260618C00360000 | 360.00 | 68.48 | 64.6 | 67.25 | 5 | 7061 | 42.16% | YES |
| GLD 260618C00650000 | 650.00 | 0.9 | 0.52 | 0.88 | 6 | 6574 | 45.41% | |
| GLD 260618C00510000 | 510.00 | 4.67 | 4.25 | 4.6 | 131 | 6447 | 35.60% | |
| GLD 260618C00505000 | 505.00 | 4.75 | 4.65 | 5.05 | 3 | 6313 | 35.41% | |
| GLD 260618C00415000 | 415.00 | 27.9 | 27.5 | 28.4 | 444 | 5905 | 34.71% | YES |
| GLD 260618C00350000 | 350.00 | 75.9 | 72.8 | 75.85 | 4 | 5849 | 44.24% | YES |
| GLD 260618C00345000 | 345.00 | 77.4 | 77.15 | 80.1 | 1 | 5609 | 45.05% | YES |
| GLD 260618C00540000 | 540.00 | 2.91 | 2.36 | 2.85 | 45 | 5557 | 37.39% | |
| GLD 260618C00365000 | 365.00 | 63.98 | 60.35 | 63.2 | 12 | 5069 | 41.40% | YES |
| GLD 260618C00485000 | 485.00 | 7 | 6.65 | 7.35 | 85 | 5053 | 34.66% | |
| GLD 260618C00370000 | 370.00 | 57.37 | 56.5 | 58.7 | 4 | 4536 | 39.80% | YES |
| GLD 260618C00545000 | 545.00 | 2.13 | 2.17 | 2.65 | 27 | 4320 | 37.71% | |
| GLD 260618C00385000 | 385.00 | 47.63 | 45.15 | 47.35 | 1 | 4320 | 37.74% | YES |
| GLD 260618C00520000 | 520.00 | 3.75 | 3.5 | 3.85 | 86 | 3976 | 36.06% | |
| GLD 260618C00335000 | 335.00 | 77.1 | 86.05 | 89.05 | 79 | 3595 | 47.31% | YES |
| GLD 260618C00495000 | 495.00 | 6.26 | 5.6 | 6 | 33 | 3575 | 34.86% | |
| GLD 260618C00530000 | 530.00 | 2.6 | 2.8 | 3.55 | 1 | 3495 | 37.40% | |
| GLD 260618C00280000 | 280.00 | 127 | 138.5 | 140.6 | 2 | 3404 | 57.59% | YES |
| GLD 260618C00595000 | 595.00 | 1.31 | 1.01 | 1.49 | 32 | 3350 | 41.57% | |
| GLD 260618C00375000 | 375.00 | 52.97 | 52.5 | 54.8 | 13 | 3131 | 39.08% | YES |
| GLD 260618C00320000 | 320.00 | 107.3 | 99.7 | 102.95 | 6 | 2988 | 51.34% | YES |
| GLD 260618C00330000 | 330.00 | 92.27 | 90.55 | 93.55 | 1 | 2898 | 48.40% | YES |
| GLD 260618C00390000 | 390.00 | 42.22 | 41.6 | 43.95 | 3008 | 2763 | 37.32% | YES |
| GLD 260618C00535000 | 535.00 | 3.2 | 2.77 | 3.1 | 27 | 2750 | 37.15% | |
| GLD 260618C00700000 | 700.00 | 0.59 | 0.28 | 0.75 | 3 | 2157 | 50.28% | |
| GLD 260618C00515000 | 515.00 | 3.95 | 3.9 | 4.25 | 31 | 2050 | 35.93% | |
| GLD 260618C00900000 | 900.00 | 0.23 | 0.03 | 0.23 | 55 | 1972 | 57.18% | |
| GLD 260618C00455000 | 455.00 | 12.8 | 12.3 | 12.9 | 507 | 1968 | 33.58% | |
| GLD 260618C00445000 | 445.00 | 15.58 | 15.1 | 16.05 | 129 | 1909 | 33.94% | |
| GLD 260618C00525000 | 525.00 | 3.47 | 3.2 | 3.8 | 7 | 1793 | 37.01% | |
| GLD 260618C00560000 | 560.00 | 2.14 | 1.78 | 2.14 | 6 | 1686 | 38.66% | |
| GLD 260618C00355000 | 355.00 | 60.86 | 68.55 | 71.15 | 1 | 1658 | 42.51% | YES |
| GLD 260618C00395000 | 395.00 | 40.8 | 38.55 | 40.75 | 9 | 1608 | 37.01% | YES |
| GLD 260618C00830000 | 830.00 | 0.25 | 0.01 | 0.64 | 4 | 1509 | 57.23% | |
| GLD 260618C00730000 | 730.00 | 0.36 | 0.22 | 0.75 | 45 | 1326 | 50.54% | |
| GLD 260618C00620000 | 620.00 | 0.9 | 0.72 | 1.34 | 50 | 1196 | 44.45% | |
| GLD 260618C00270000 | 270.00 | 148 | 147.6 | 151.15 | 2 | 1102 | 61.06% | YES |
| GLD 260618C00310000 | 310.00 | 98.35 | 109.2 | 112.3 | 1 | 1011 | 54.00% | YES |
| GLD 260618C00324000 | 324.00 | 74.71 | 133.8 | 137.1 | 1 | 1010 | 115.87% | YES |
| GLD 260618C00325000 | 325.00 | 102.65 | 95.05 | 98.3 | 2 | 965 | 50.00% | YES |
| GLD 260618C00735000 | 735.00 | 0.36 | 0.2 | 0.81 | 1766 | 958 | 51.32% | |
| GLD 260618C00565000 | 565.00 | 1.7 | 1.59 | 2.23 | 1 | 950 | 39.88% | |
| GLD 260618C00890000 | 890.00 | 0.14 | 0.03 | 0.49 | 8 | 904 | 60.60% | |
| GLD 260618C00630000 | 630.00 | 0.8 | 0.63 | 1.24 | 2 | 825 | 45.25% | |
| GLD 260618C00260000 | 260.00 | 161 | 158 | 160.9 | 1 | 719 | 65.78% | YES |
| GLD 260618C00585000 | 585.00 | 1.25 | 1.18 | 1.81 | 5 | 695 | 41.52% | |
| GLD 260618C00555000 | 555.00 | 2.3 | 1.94 | 2.36 | 1 | 665 | 38.58% | |
| GLD 260618C00575000 | 575.00 | 1.8 | 1.45 | 1.87 | 3 | 634 | 40.14% | |
| GLD 260618C00255000 | 255.00 | 152 | 163 | 165.9 | 10 | 570 | 68.03% | YES |
| GLD 260618C00680000 | 680.00 | 0.73 | 0.52 | 0.92 | 2 | 551 | 49.44% | |
| GLD 260618C00290000 | 290.00 | 127 | 128.4 | 131.35 | 1 | 543 | 54.72% | YES |
| GLD 260618C00810000 | 810.00 | 0.56 | 0.07 | 0.4 | 10 | 530 | 53.52% | |
| GLD 260618C00235000 | 235.00 | 212.7 | 181.9 | 185.45 | 1 | 520 | 72.89% | YES |
| GLD 260618C00800000 | 800.00 | 0.26 | 0.13 | 0.59 | 9 | 512 | 55.30% | |
| GLD 260618C00315000 | 315.00 | 108.35 | 104.75 | 107.6 | 2 | 507 | 52.62% | YES |
| GLD 260618C00318000 | 318.00 | 114 | 156.55 | 160.35 | 420 | 506 | 148.04% | YES |
| GLD 260618C00240000 | 240.00 | 182 | 176.9 | 180.55 | 19 | 490 | 70.90% | YES |
| GLD 260618C00590000 | 590.00 | 1.52 | 1.09 | 1.71 | 30 | 470 | 41.86% | |
| GLD 260618C00705000 | 705.00 | 0.48 | 0.29 | 0.81 | 428 | 466 | 51.42% | |
| GLD 260618C00299000 | 299.00 | 153.7 | 119.55 | 122.75 | 2 | 447 | 52.01% | YES |
| GLD 260618C00605000 | 605.00 | 1.03 | 0.88 | 1.49 | 1 | 420 | 43.08% | |
| GLD 260618C00870000 | 870.00 | 0.11 | 0.01 | 0.6 | 15 | 418 | 60.11% | |
| GLD 260618C00316000 | 316.00 | 115.91 | 158.55 | 162.3 | 452 | 414 | 149.62% | YES |
| GLD 260618C00225000 | 225.00 | 223.75 | 191.8 | 195.3 | 1 | 410 | 76.79% | YES |
| GLD 260618C00635000 | 635.00 | 0.69 | 0.59 | 1.26 | 746 | 408 | 46.07% | |
| GLD 260618C00305000 | 305.00 | 146.49 | 113.8 | 117.05 | 1 | 393 | 50.48% | YES |
| GLD 260618C00230000 | 230.00 | 197.62 | 186.8 | 190.4 | 14 | 378 | 74.76% | YES |
| GLD 260618C00670000 | 670.00 | 0.52 | 0.37 | 1.04 | 5 | 375 | 49.15% | |
| GLD 260618C00610000 | 610.00 | 0.92 | 0.83 | 1.43 | 2 | 360 | 43.51% | |
| GLD 260618C00640000 | 640.00 | 1.28 | 0.53 | 1.23 | 9 | 359 | 46.56% | |
| GLD 260618C00308000 | 308.00 | 99.27 | 110.95 | 114.2 | 1 | 334 | 54.60% | YES |
| GLD 260618C00880000 | 880.00 | 1.87 | 0.01 | 0.59 | 8 | 331 | 60.79% | |
| GLD 260618C00309000 | 309.00 | 115.13 | 110 | 113.25 | 4 | 324 | 54.30% | YES |
| GLD 260618C00660000 | 660.00 | 0.6 | 0.42 | 1.09 | 27 | 314 | 48.25% | |
| GLD 260618C00710000 | 710.00 | 0.55 | 0.21 | 0.88 | 5 | 304 | 52.61% | |
| GLD 260618C00311000 | 311.00 | 150.08 | 108.3 | 111.35 | 4 | 304 | 53.71% | YES |
| GLD 260618C00295000 | 295.00 | 177.45 | 123.9 | 126.6 | 1 | 299 | 54.03% | YES |
| GLD 260618C00303000 | 303.00 | 112.72 | 115.7 | 119 | 30 | 298 | 51.05% | YES |
| GLD 260618C00690000 | 690.00 | 0.45 | 0.37 | 0.88 | 1 | 281 | 50.29% | |
| GLD 260618C00720000 | 720.00 | 0.52 | 0.18 | 0.85 | 3 | 273 | 53.47% | |
| GLD 260618C00275000 | 275.00 | 135.52 | 142.6 | 146.2 | 5 | 261 | 59.05% | YES |
| GLD 260618C00200000 | 200.00 | 205.93 | 216.5 | 219.75 | 5 | 260 | 86.01% | YES |
| GLD 260618C00250000 | 250.00 | 170.71 | 167.9 | 170.7 | 2 | 255 | 69.54% | YES |
| GLD 260618C00245000 | 245.00 | 221.32 | 172.05 | 175.7 | 1 | 244 | 69.51% | YES |
| GLD 260618C00294000 | 294.00 | 165.9 | 180.1 | 183.95 | 1 | 243 | 167.31% | YES |
| GLD 260618C00357000 | 357.00 | 126.7 | 66.8 | 69.75 | 2 | 237 | 42.68% | YES |
| GLD 260618C00317000 | 317.00 | 86.97 | 140.8 | 144.6 | 5 | 237 | 121.26% | YES |
| GLD 260618C00288000 | 288.00 | 73 | 93.4 | 95.65 | 1 | 223 | 0.00% | YES |
| GLD 260618C00276000 | 276.00 | 173 | 141.75 | 145.3 | 5 | 209 | 59.17% | YES |
| GLD 260618C00304000 | 304.00 | 171.85 | 114.75 | 118.05 | 12 | 206 | 50.81% | YES |
| GLD 260618C00353000 | 353.00 | 72.2 | 70.5 | 73.2 | 1 | 203 | 43.53% | YES |
| GLD 260618C00265000 | 265.00 | 216.5 | 152.4 | 156.05 | 1 | 194 | 62.50% | YES |
| GLD 260618C00655000 | 655.00 | 0.73 | 0.67 | 1.07 | 1 | 171 | 47.47% | |
| GLD 260618C00285000 | 285.00 | 130.78 | 133.6 | 135.7 | 6 | 165 | 55.91% | YES |
| GLD 260618C00352000 | 352.00 | 123.03 | 123.65 | 127.4 | 2 | 162 | 123.42% | YES |
| GLD 260618C00110000 | 110.00 | 343.3 | 361.75 | 365.4 | 2 | 162 | 454.69% | YES |
| GLD 260618C00351000 | 351.00 | 110.65 | 124.65 | 128.35 | 2 | 161 | 124.13% | YES |
| GLD 260618C00312000 | 312.00 | 164.15 | 107.35 | 110.4 | 12 | 157 | 53.41% | YES |
| GLD 260618C00293000 | 293.00 | 84.98 | 88.55 | 90.95 | 1 | 155 | 0.00% | YES |
| GLD 260618C00297000 | 297.00 | 120.94 | 121.45 | 124.65 | 20 | 151 | 52.48% | YES |
| GLD 260618C00625000 | 625.00 | 1.01 | 0.67 | 1.35 | 3 | 147 | 45.22% | |
| GLD 260618C00359000 | 359.00 | 58.67 | 65.45 | 67.95 | 11 | 144 | 42.10% | YES |
| GLD 260618C00354000 | 354.00 | 119.7 | 121.7 | 125.45 | 1 | 136 | 122.00% | YES |
| GLD 260618C00675000 | 675.00 | 0.48 | 0.47 | 0.84 | 1 | 128 | 48.17% | |
| GLD 260618C00256000 | 256.00 | 209.2 | 161.25 | 164.85 | 2 | 128 | 65.55% | YES |
| GLD 260618C00220000 | 220.00 | 251.5 | 196.75 | 200 | 1 | 124 | 77.97% | YES |
| GLD 260618C00301000 | 301.00 | 151.68 | 117.65 | 120.85 | 4 | 123 | 51.54% | YES |
| GLD 260618C00319000 | 319.00 | 92.57 | 100.75 | 103.85 | 2 | 123 | 51.52% | YES |
| GLD 260618C00281000 | 281.00 | 190.46 | 137.05 | 140.05 | 1 | 109 | 57.17% | YES |
| GLD 260618C00329000 | 329.00 | 106.55 | 146.55 | 149.6 | 2 | 106 | 140.32% | YES |
| GLD 260618C00820000 | 820.00 | 0.95 | 0.05 | 0.66 | 2 | 103 | 56.98% | |
| GLD 260618C00274000 | 274.00 | 120 | 142 | 145.8 | 1 | 102 | 51.59% | YES |
| GLD 260618C00267000 | 267.00 | 62.9 | 58.35 | 62.05 | 1 | 101 | 0.00% | YES |
| GLD 260618C00327000 | 327.00 | 100.6 | 93.2 | 96.45 | 1 | 98 | 49.48% | YES |
| GLD 260618C00334000 | 334.00 | 68 | 123.45 | 126.75 | 1 | 96 | 108.35% | YES |
| GLD 260618C00307000 | 307.00 | 103.23 | 111.95 | 115.15 | 2 | 90 | 50.07% | YES |
| GLD 260618C00356000 | 356.00 | 61.5 | 67.7 | 70.3 | 3 | 87 | 42.33% | YES |
| GLD 260618C00336000 | 336.00 | 98.85 | 139.1 | 142.95 | 4 | 86 | 134.80% | YES |
| GLD 260618C00760000 | 760.00 | 0.39 | 0.2 | 0.66 | 1 | 86 | 52.73% | |
| GLD 260618C00321000 | 321.00 | 65.9 | 96.8 | 0 | 1 | 83 | 0.00% | YES |
| GLD 260618C00326000 | 326.00 | 153.55 | 94.1 | 97.4 | 12 | 82 | 49.80% | YES |
| GLD 260618C00339000 | 339.00 | 104.45 | 136.85 | 139.8 | 1 | 77 | 132.96% | YES |
| GLD 260618C00269000 | 269.00 | 214.6 | 148.45 | 152.15 | 1 | 74 | 61.14% | YES |
| GLD 260618C00740000 | 740.00 | 0.62 | 0.12 | 0.74 | 1 | 74 | 50.78% | |
| GLD 260618C00349000 | 349.00 | 96.14 | 127.2 | 130.25 | 1 | 71 | 125.97% | YES |
| GLD 260618C00358000 | 358.00 | 62.45 | 66.25 | 68.95 | 2 | 66 | 42.57% | YES |
| GLD 260618C00115000 | 115.00 | 345.71 | 300.45 | 304.1 | 2 | 66 | 130.08% | YES |
| GLD 260618C00292000 | 292.00 | 80 | 89.6 | 91.9 | 2 | 64 | 0.00% | YES |
| GLD 260618C00348000 | 348.00 | 132 | 74.4 | 77.5 | 1 | 58 | 44.48% | YES |
| GLD 260618C00850000 | 850.00 | 0.28 | 0.07 | 0.31 | 18 | 57 | 55.57% | |
| GLD 260618C00337000 | 337.00 | 72.04 | 84.1 | 87.4 | 2 | 56 | 47.19% | YES |
| GLD 260618C00347000 | 347.00 | 52.3 | 72.9 | 75.25 | 4 | 55 | 38.18% | YES |
| GLD 260618C00306000 | 306.00 | 124 | 152.15 | 156.5 | 1 | 54 | 130.34% | YES |
| GLD 260618C00215000 | 215.00 | 198.51 | 201.55 | 205.1 | 1 | 51 | 80.04% | YES |
| GLD 260618C00180000 | 180.00 | 280.15 | 236.15 | 239.7 | 6 | 51 | 95.00% | YES |
| GLD 260618C00333000 | 333.00 | 102.4 | 142.65 | 145.75 | 2 | 51 | 137.39% | YES |
| GLD 260618C00302000 | 302.00 | 124.45 | 116.9 | 119.9 | 1 | 47 | 51.64% | YES |
| GLD 260618C00645000 | 645.00 | 1.37 | 0.25 | 1.17 | 8 | 47 | 46.84% | |
| GLD 260618C00322000 | 322.00 | 98.5 | 97.85 | 101.1 | 37 | 46 | 50.83% | YES |
| GLD 260618C00262000 | 262.00 | 81.62 | 131.2 | 133.6 | 1 | 44 | 0.00% | YES |
| GLD 260618C00313000 | 313.00 | 149.1 | 161.45 | 165.2 | 5 | 42 | 151.89% | YES |
| GLD 260618C00150000 | 150.00 | 297.71 | 322.2 | 325.95 | 5 | 42 | 347.24% | YES |
| GLD 260618C00272000 | 272.00 | 135.75 | 145.5 | 149.05 | 1 | 42 | 59.74% | YES |
| GLD 260618C00338000 | 338.00 | 64.5 | 119.6 | 123.4 | 2 | 41 | 106.24% | YES |
| GLD 260618C00615000 | 615.00 | 1.21 | 0.94 | 1.37 | 1 | 41 | 43.90% | |
| GLD 260618C00251000 | 251.00 | 198.95 | 222.45 | 226.2 | 3 | 40 | 206.35% | YES |
| GLD 260618C00745000 | 745.00 | 1.88 | 0.01 | 1.84 | 0 | 39 | 56.86% | |
| GLD 260618C00210000 | 210.00 | 206.54 | 206.5 | 210.05 | 1 | 37 | 82.14% | YES |
| GLD 260618C00341000 | 341.00 | 132.77 | 134.9 | 138 | 3 | 37 | 131.62% | YES |
| GLD 260618C00342000 | 342.00 | 75.52 | 116.1 | 120.5 | 1 | 34 | 104.73% | YES |
| GLD 260618C00331000 | 331.00 | 104.4 | 144.6 | 146.7 | 2 | 33 | 138.09% | YES |
| GLD 260618C00205000 | 205.00 | 255.65 | 211.45 | 215 | 2 | 33 | 84.28% | YES |
| GLD 260618C00160000 | 160.00 | 267.94 | 255.9 | 259.5 | 5 | 33 | 104.35% | YES |
| GLD 260618C00725000 | 725.00 | 0.3 | 0.01 | 1.93 | 2 | 32 | 55.07% | |
| GLD 260618C00291000 | 291.00 | 112.6 | 164.3 | 168.4 | 2 | 31 | 136.30% | YES |
| GLD 260618C00346000 | 346.00 | 82.95 | 76.15 | 79.25 | 1 | 30 | 44.90% | YES |
| GLD 260618C00283000 | 283.00 | 144.37 | 177.15 | 181 | 2 | 29 | 151.28% | YES |
| GLD 260618C00298000 | 298.00 | 155.05 | 120.65 | 123.7 | 4 | 29 | 52.51% | YES |
| GLD 260618C00266000 | 266.00 | 141.5 | 151.4 | 154.95 | 1 | 28 | 61.83% | YES |
| GLD 260618C00287000 | 287.00 | 191.39 | 131.25 | 134.25 | 1 | 27 | 55.48% | YES |
| GLD 260618C00328000 | 328.00 | 120.65 | 92.5 | 95.55 | 1 | 27 | 49.27% | YES |
| GLD 260618C00770000 | 770.00 | 0.57 | 0.1 | 1.79 | 2 | 26 | 59.64% | |
| GLD 260618C00343000 | 343.00 | 89.08 | 119.1 | 122.75 | 2 | 25 | 109.58% | YES |
| GLD 260618C00314000 | 314.00 | 97.27 | 105.45 | 108.55 | 2 | 24 | 52.93% | YES |
| GLD 260618C00268000 | 268.00 | 182.17 | 149.4 | 152.95 | 5 | 23 | 60.97% | YES |
| GLD 260618C00277000 | 277.00 | 195.33 | 140.65 | 144.2 | 8 | 23 | 58.31% | YES |
| GLD 260618C00344000 | 344.00 | 72.97 | 116.85 | 120.5 | 1 | 22 | 106.98% | YES |
| GLD 260618C00665000 | 665.00 | 1.2 | 0.17 | 1.45 | 1 | 22 | 51.23% | |
| GLD 260618C00120000 | 120.00 | 368.07 | 351.85 | 355.6 | 1 | 21 | 421.80% | YES |
| GLD 260618C00840000 | 840.00 | 1.61 | 0.23 | 1.56 | 40 | 21 | 65.94% | |
| GLD 260618C00185000 | 185.00 | 265.59 | 231.2 | 234.75 | 2 | 21 | 92.68% | YES |
| GLD 260618C00780000 | 780.00 | 0.48 | 0.1 | 1.82 | 1 | 20 | 60.80% | |
| GLD 260618C00190000 | 190.00 | 279.17 | 226.25 | 229.8 | 1 | 20 | 90.42% | YES |
| GLD 260618C00323000 | 323.00 | 134.36 | 151.7 | 155.45 | 13 | 19 | 144.25% | YES |
| GLD 260618C00296000 | 296.00 | 166.49 | 178.15 | 181.85 | 7 | 15 | 165.55% | YES |
| GLD 260618C00279000 | 279.00 | 121.48 | 176.5 | 180.35 | 1 | 15 | 145.72% | YES |
| GLD 260618C00241000 | 241.00 | 207.67 | 232.3 | 236.1 | 16 | 14 | 216.60% | YES |
| GLD 260618C00284000 | 284.00 | 124.07 | 134 | 137.15 | 1 | 14 | 56.02% | YES |
| GLD 260618C00278000 | 278.00 | 170.45 | 195.85 | 199.65 | 2 | 14 | 181.04% | YES |
| GLD 260618C00140000 | 140.00 | 287.52 | 275.7 | 279.35 | 6 | 14 | 115.23% | YES |
| GLD 260618C00258000 | 258.00 | 120.85 | 121.2 | 125.1 | 13 | 14 | 0.00% | YES |
| GLD 260618C00170000 | 170.00 | 311.6 | 246 | 249.55 | 2 | 14 | 99.15% | YES |
| GLD 260618C00695000 | 695.00 | 0.62 | 0.32 | 0.84 | 4 | 12 | 50.54% | |
| GLD 260618C00332000 | 332.00 | 102.85 | 142.95 | 146.75 | 11 | 12 | 137.62% | YES |
| GLD 260618C00289000 | 289.00 | 169.4 | 185 | 188.75 | 4 | 12 | 171.41% | YES |
| GLD 260618C00247000 | 247.00 | 202.96 | 226.4 | 230.15 | 5 | 11 | 210.39% | YES |
| GLD 260618C00165000 | 165.00 | 94.85 | 104.5 | 108.35 | 1 | 11 | 0.00% | YES |
| GLD 260618C00790000 | 790.00 | 0.8 | 0.02 | 1.76 | 2 | 10 | 61.16% | |
| GLD 260618C00257000 | 257.00 | 116.52 | 133.35 | 137.1 | 1 | 10 | 0.00% | YES |
| GLD 260618C00282000 | 282.00 | 201.3 | 135.8 | 139.1 | 1 | 9 | 56.32% | YES |
| GLD 260618C00273000 | 273.00 | 178.21 | 200.75 | 204.55 | 2 | 8 | 185.48% | YES |
| GLD 260618C00125000 | 125.00 | 276 | 328 | 332.15 | 1 | 8 | 327.42% | YES |
| GLD 260618C00685000 | 685.00 | 1.97 | 0.01 | 2.06 | 1 | 7 | 50.95% | |
| GLD 260618C00259000 | 259.00 | 55.24 | 58.9 | 62.5 | 12 | 6 | 0.00% | YES |
| GLD 260618C00755000 | 755.00 | 0.71 | 0.01 | 1.82 | 1 | 5 | 57.83% | |
| GLD 260618C00175000 | 175.00 | 248.15 | 241.1 | 244.6 | 1 | 5 | 97.07% | YES |
| GLD 260618C00860000 | 860.00 | 1.5 | 0.01 | 1.67 | 1 | 5 | 67.16% | |
| GLD 260618C00130000 | 130.00 | 243.15 | 250.05 | 253.95 | 1 | 5 | 0.00% | YES |
| GLD 260618C00271000 | 271.00 | 177.6 | 202.75 | 206.5 | 3 | 5 | 187.30% | YES |
| GLD 260618C00155000 | 155.00 | 325.9 | 260.85 | 264.65 | 1 | 5 | 108.18% | YES |
| GLD 260618C00195000 | 195.00 | 236.89 | 277.7 | 281.45 | 1 | 4 | 271.69% | YES |
| GLD 260618C00286000 | 286.00 | 144.95 | 132.15 | 135.2 | 1 | 3 | 55.60% | YES |
| GLD 260618C00145000 | 145.00 | 111.45 | 97.95 | 101.9 | 2 | 3 | 0.00% | YES |
| GLD 260618C00242000 | 242.00 | 243.36 | 174.95 | 178.5 | 1 | 2 | 69.98% | YES |
| GLD 260618C00248000 | 248.00 | 68.05 | 58.2 | 62.05 | 2 | 2 | 0.00% | YES |
| GLD 260618C00715000 | 715.00 | 1.91 | 0.01 | 1.96 | 0 | 2 | 54.07% | |
| GLD 260618C00263000 | 263.00 | 52.28 | 62.85 | 64.2 | 1 | 1 | 0.00% | YES |
| GLD 260618C00264000 | 264.00 | 49.22 | 54.4 | 57.9 | 1 | 1 | 0.00% | YES |
| GLD 260618C00253000 | 253.00 | 198.39 | 220.45 | 224.2 | 1 | 1 | 204.30% | YES |
| GLD 260618C00246000 | 246.00 | 179.88 | 227.4 | 231.1 | 1 | 1 | 211.38% | YES |
| GLD 260618C00244000 | 244.00 | 45.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 260618C00261000 | 261.00 | 55.9 | 60.7 | 64.6 | 1 | 0 | 0.00% | YES |
| GLD 260618C00135000 | 135.00 | 323 | 337 | 340.7 | 2 | 0 | 380.71% | YES |
The table below lists all put options on GLD expiring on 2026-06-18. 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 260618P00300000 | 300.00 | 1 | 1.07 | 1.59 | 14 | 24728 | 41.97% | |
| GLD 260618P00415000 | 415.00 | 22.87 | 22.65 | 24 | 901 | 23831 | 30.83% | |
| GLD 260618P00345000 | 345.00 | 4.39 | 4.25 | 4.6 | 16 | 20890 | 35.82% | |
| GLD 260618P00450000 | 450.00 | 45.89 | 43.35 | 46.1 | 25 | 15672 | 31.02% | YES |
| GLD 260618P00400000 | 400.00 | 16.3 | 16.35 | 17.1 | 250 | 15569 | 31.07% | |
| GLD 260618P00350000 | 350.00 | 5.14 | 4.85 | 5.3 | 5402 | 11199 | 35.49% | |
| GLD 260618P00370000 | 370.00 | 9.08 | 8 | 8.65 | 101 | 9191 | 33.57% | |
| GLD 260618P00475000 | 475.00 | 63.1 | 63.25 | 65.65 | 44 | 8554 | 31.10% | YES |
| GLD 260618P00420000 | 420.00 | 25.78 | 24.95 | 26.6 | 2874 | 8349 | 30.72% | YES |
| GLD 260618P00390000 | 390.00 | 13.27 | 13 | 14.1 | 51 | 7790 | 32.37% | |
| GLD 260618P00430000 | 430.00 | 31.57 | 30.75 | 32.25 | 26 | 6869 | 30.47% | YES |
| GLD 260618P00395000 | 395.00 | 15.7 | 14.55 | 15.55 | 20 | 6613 | 31.74% | |
| GLD 260618P00425000 | 425.00 | 29.45 | 27.85 | 29.35 | 2014 | 6188 | 30.60% | YES |
| GLD 260618P00410000 | 410.00 | 22 | 20.4 | 21.55 | 4135 | 6160 | 30.92% | |
| GLD 260618P00315000 | 315.00 | 2.3 | 1.74 | 2.29 | 248 | 6042 | 39.90% | |
| GLD 260618P00375000 | 375.00 | 9.29 | 9.05 | 9.75 | 76 | 5978 | 33.15% | |
| GLD 260618P00360000 | 360.00 | 6.6 | 6.25 | 6.65 | 417 | 5118 | 34.23% | |
| GLD 260618P00310000 | 310.00 | 1.82 | 1.49 | 2.06 | 10 | 4605 | 40.72% | |
| GLD 260618P00380000 | 380.00 | 10.82 | 10.25 | 10.8 | 192 | 4235 | 32.47% | |
| GLD 260618P00220000 | 220.00 | 0.14 | 0.04 | 0.27 | 1 | 3893 | 52.93% | |
| GLD 260618P00320000 | 320.00 | 2.36 | 1.97 | 2.52 | 1 | 3648 | 38.99% | |
| GLD 260618P00289000 | 289.00 | 0.55 | 0.77 | 1.32 | 2 | 3487 | 44.26% | |
| GLD 260618P00280000 | 280.00 | 0.85 | 0.42 | 1.1 | 51 | 2758 | 45.90% | |
| GLD 260618P00435000 | 435.00 | 32.97 | 33.45 | 35.55 | 15 | 2590 | 30.66% | YES |
| GLD 260618P00405000 | 405.00 | 19.95 | 18.25 | 19.5 | 18 | 2562 | 31.33% | |
| GLD 260618P00460000 | 460.00 | 55.23 | 51.1 | 53 | 2 | 2391 | 30.15% | YES |
| GLD 260618P00355000 | 355.00 | 5.1 | 5.55 | 5.9 | 37 | 2231 | 34.77% | |
| GLD 260618P00240000 | 240.00 | 0.2 | 0.06 | 0.57 | 1 | 2190 | 50.49% | |
| GLD 260618P00455000 | 455.00 | 48.06 | 47.05 | 49.9 | 12 | 1973 | 31.19% | YES |
| GLD 260618P00290000 | 290.00 | 1.07 | 0.65 | 1.22 | 2 | 1836 | 43.25% | |
| GLD 260618P00470000 | 470.00 | 59.69 | 59.05 | 61.7 | 9 | 1686 | 31.35% | YES |
| GLD 260618P00319000 | 319.00 | 1.59 | 1.99 | 2.51 | 91 | 1623 | 39.32% | |
| GLD 260618P00445000 | 445.00 | 42.25 | 39.95 | 42.1 | 26 | 1563 | 30.42% | YES |
| GLD 260618P00385000 | 385.00 | 11.6 | 11.55 | 12.45 | 74 | 1525 | 32.53% | |
| GLD 260618P00270000 | 270.00 | 0.55 | 0.43 | 0.73 | 22 | 1403 | 46.13% | |
| GLD 260618P00440000 | 440.00 | 36.7 | 36.6 | 38.9 | 40 | 1386 | 30.73% | YES |
| GLD 260618P00465000 | 465.00 | 53.4 | 54.55 | 57.55 | 12 | 1357 | 31.12% | YES |
| GLD 260618P00330000 | 330.00 | 3.08 | 2.82 | 3.25 | 6 | 1266 | 37.81% | |
| GLD 260618P00348000 | 348.00 | 4.15 | 4.6 | 5.1 | 1 | 1259 | 35.83% | |
| GLD 260618P00340000 | 340.00 | 3 | 3.75 | 4.1 | 1 | 1173 | 36.48% | |
| GLD 260618P00358000 | 358.00 | 6.5 | 5.95 | 6.7 | 2 | 1142 | 35.17% | |
| GLD 260618P00250000 | 250.00 | 0.36 | 0.19 | 0.57 | 2 | 1107 | 51.25% | |
| GLD 260618P00490000 | 490.00 | 87.15 | 75.9 | 78.7 | 300 | 1082 | 31.57% | YES |
| GLD 260618P00305000 | 305.00 | 1.9 | 1.22 | 1.84 | 2 | 1008 | 41.49% | |
| GLD 260618P00365000 | 365.00 | 7.5 | 7.15 | 7.65 | 44 | 972 | 34.00% | |
| GLD 260618P00325000 | 325.00 | 3.2 | 2.47 | 2.84 | 25 | 967 | 38.32% | |
| GLD 260618P00480000 | 480.00 | 67.1 | 67.45 | 69.9 | 3 | 910 | 31.20% | YES |
| GLD 260618P00346000 | 346.00 | 6.1 | 4.35 | 4.75 | 222 | 881 | 35.79% | |
| GLD 260618P00291000 | 291.00 | 0.87 | 0.82 | 1.37 | 12 | 873 | 43.87% | |
| GLD 260618P00275000 | 275.00 | 0.56 | 0.54 | 0.84 | 10 | 821 | 45.48% | |
| GLD 260618P00316000 | 316.00 | 2.48 | 1.71 | 2.35 | 408 | 781 | 39.78% | |
| GLD 260618P00110000 | 110.00 | 0.06 | 0 | 0.15 | 9 | 719 | 98.44% | |
| GLD 260618P00343000 | 343.00 | 5.6 | 4.05 | 4.6 | 1 | 700 | 36.60% | |
| GLD 260618P00335000 | 335.00 | 3.54 | 3.1 | 3.65 | 3 | 690 | 37.13% | |
| GLD 260618P00351000 | 351.00 | 5 | 5 | 5.45 | 23 | 593 | 35.42% | |
| GLD 260618P00180000 | 180.00 | 0.09 | 0.01 | 0.2 | 8 | 585 | 65.43% | |
| GLD 260618P00356000 | 356.00 | 6.15 | 5.4 | 6.3 | 10 | 530 | 35.19% | |
| GLD 260618P00354000 | 354.00 | 5 | 5.35 | 5.75 | 10 | 510 | 34.86% | |
| GLD 260618P00324000 | 324.00 | 1.76 | 2.35 | 2.86 | 2 | 502 | 38.76% | |
| GLD 260618P00260000 | 260.00 | 0.5 | 0.24 | 0.58 | 27 | 502 | 47.88% | |
| GLD 260618P00295000 | 295.00 | 1.33 | 0.89 | 1.43 | 10 | 490 | 42.82% | |
| GLD 260618P00165000 | 165.00 | 0.02 | 0 | 0.3 | 5 | 469 | 74.61% | |
| GLD 260618P00303000 | 303.00 | 1.81 | 1.21 | 1.6 | 14 | 467 | 40.97% | |
| GLD 260618P00309000 | 309.00 | 1.22 | 0.03 | 2.89 | 38 | 433 | 44.51% | |
| GLD 260618P00337000 | 337.00 | 4.6 | 3.45 | 3.95 | 7 | 397 | 37.23% | |
| GLD 260618P00115000 | 115.00 | 0.05 | 0.01 | 0.1 | 9 | 386 | 92.58% | |
| GLD 260618P00230000 | 230.00 | 0.3 | 0.06 | 0.46 | 10 | 379 | 52.69% | |
| GLD 260618P00500000 | 500.00 | 97.05 | 84.95 | 87.7 | 4 | 370 | 31.87% | YES |
| GLD 260618P00242000 | 242.00 | 0.28 | 0.01 | 0.64 | 2 | 361 | 50.00% | |
| GLD 260618P00195000 | 195.00 | 0.21 | 0.02 | 0.2 | 1 | 356 | 59.86% | |
| GLD 260618P00246000 | 246.00 | 0.81 | 0.01 | 0.47 | 183 | 351 | 51.22% | |
| GLD 260618P00190000 | 190.00 | 0.06 | 0.02 | 0.21 | 1 | 351 | 62.11% | |
| GLD 260618P00341000 | 341.00 | 5.35 | 3.65 | 4.2 | 1 | 350 | 36.35% | |
| GLD 260618P00225000 | 225.00 | 0.11 | 0.06 | 0.55 | 8 | 349 | 55.62% | |
| GLD 260618P00288000 | 288.00 | 0.8 | 0.05 | 0.62 | 4 | 345 | 39.04% | |
| GLD 260618P00344000 | 344.00 | 3.86 | 4.15 | 4.5 | 10 | 327 | 35.96% | |
| GLD 260618P00286000 | 286.00 | 1.49 | 0.56 | 1.12 | 1 | 316 | 43.95% | |
| GLD 260618P00326000 | 326.00 | 3.5 | 2.34 | 2.96 | 1 | 310 | 38.36% | |
| GLD 260618P00312000 | 312.00 | 2.35 | 1.55 | 2.14 | 44 | 305 | 40.35% | |
| GLD 260618P00331000 | 331.00 | 0.88 | 2.91 | 3.25 | 2 | 303 | 37.44% | |
| GLD 260618P00540000 | 540.00 | 94.85 | 123 | 126.3 | 1 | 300 | 36.60% | YES |
| GLD 260618P00359000 | 359.00 | 5.8 | 5.85 | 6.65 | 6 | 291 | 34.65% | |
| GLD 260618P00485000 | 485.00 | 70.92 | 71.85 | 74.2 | 1 | 276 | 31.26% | YES |
| GLD 260618P00120000 | 120.00 | 0.04 | 0 | 0.08 | 2 | 274 | 87.11% | |
| GLD 260618P00200000 | 200.00 | 0.15 | 0.03 | 0.25 | 2 | 271 | 59.57% | |
| GLD 260618P00235000 | 235.00 | 0.28 | 0.06 | 0.48 | 1 | 270 | 51.22% | |
| GLD 260618P00349000 | 349.00 | 6.8 | 4.55 | 5.3 | 7 | 267 | 35.89% | |
| GLD 260618P00321000 | 321.00 | 1.94 | 2.14 | 2.64 | 5 | 259 | 39.08% | |
| GLD 260618P00357000 | 357.00 | 5.55 | 5.6 | 6.35 | 59 | 258 | 34.88% | |
| GLD 260618P00334000 | 334.00 | 4.15 | 3 | 3.65 | 10 | 253 | 37.52% | |
| GLD 260618P00273000 | 273.00 | 0.66 | 0.29 | 0.88 | 1 | 238 | 46.53% | |
| GLD 260618P00205000 | 205.00 | 0.15 | 0.02 | 0.44 | 8 | 234 | 61.08% | |
| GLD 260618P00327000 | 327.00 | 3.45 | 2.5 | 3.1 | 13 | 232 | 38.45% | |
| GLD 260618P00302000 | 302.00 | 0.61 | 0.44 | 2.54 | 303 | 231 | 45.77% | |
| GLD 260618P00520000 | 520.00 | 76.3 | 103.7 | 106.7 | 9 | 229 | 33.79% | YES |
| GLD 260618P00292000 | 292.00 | 1 | 0.78 | 1.36 | 46 | 226 | 43.46% | |
| GLD 260618P00251000 | 251.00 | 0.25 | 0.18 | 0.57 | 1 | 225 | 50.90% | |
| GLD 260618P00170000 | 170.00 | 0.06 | 0.02 | 0.25 | 22 | 215 | 71.48% | |
| GLD 260618P00525000 | 525.00 | 121.6 | 108.5 | 111.35 | 2 | 211 | 33.79% | YES |
| GLD 260618P00267000 | 267.00 | 0.19 | 0.01 | 0.49 | 2 | 208 | 44.34% | |
| GLD 260618P00243000 | 243.00 | 0.31 | 0.01 | 0.5 | 398 | 205 | 52.76% | |
| GLD 260618P00313000 | 313.00 | 2.4 | 1.57 | 2.11 | 95 | 194 | 39.86% | |
| GLD 260618P00353000 | 353.00 | 3.1 | 5 | 5.8 | 1 | 190 | 35.38% | |
| GLD 260618P00150000 | 150.00 | 0.02 | 0 | 0.15 | 12 | 184 | 76.17% | |
| GLD 260618P00308000 | 308.00 | 2 | 1.44 | 1.88 | 41 | 183 | 40.61% | |
| GLD 260618P00297000 | 297.00 | 0.38 | 0.1 | 0.65 | 2 | 174 | 36.48% | |
| GLD 260618P00550000 | 550.00 | 127.82 | 132.8 | 136.25 | 3 | 174 | 38.33% | YES |
| GLD 260618P00352000 | 352.00 | 5.31 | 4.9 | 5.65 | 1 | 170 | 35.46% | |
| GLD 260618P00322000 | 322.00 | 3.42 | 2.14 | 2.67 | 1 | 167 | 38.82% | |
| GLD 260618P00510000 | 510.00 | 92.95 | 94.25 | 97.1 | 2 | 166 | 32.71% | YES |
| GLD 260618P00265000 | 265.00 | 0.64 | 0.18 | 0.86 | 3 | 159 | 49.18% | |
| GLD 260618P00545000 | 545.00 | 88.13 | 127.9 | 131.05 | 100 | 152 | 36.71% | YES |
| GLD 260618P00255000 | 255.00 | 0.27 | 0.17 | 0.6 | 1 | 145 | 49.88% | |
| GLD 260618P00306000 | 306.00 | 2.3 | 1.17 | 1.9 | 51 | 144 | 41.42% | |
| GLD 260618P00314000 | 314.00 | 0.77 | 1.56 | 2.24 | 2 | 135 | 40.05% | |
| GLD 260618P00245000 | 245.00 | 0.39 | 0.07 | 0.53 | 20 | 126 | 52.49% | |
| GLD 260618P00530000 | 530.00 | 107.3 | 113.3 | 116.5 | 1 | 122 | 35.26% | YES |
| GLD 260618P00266000 | 266.00 | 0.7 | 0.19 | 0.87 | 1 | 121 | 48.93% | |
| GLD 260618P00339000 | 339.00 | 4.65 | 3.6 | 4.1 | 23 | 117 | 36.86% | |
| GLD 260618P00125000 | 125.00 | 0.03 | 0 | 0.15 | 2 | 117 | 89.26% | |
| GLD 260618P00294000 | 294.00 | 0.57 | 0.01 | 1.13 | 2 | 116 | 41.25% | |
| GLD 260618P00323000 | 323.00 | 1.69 | 2.31 | 2.79 | 4 | 113 | 38.88% | |
| GLD 260618P00329000 | 329.00 | 1.46 | 2.67 | 3.25 | 1 | 106 | 38.19% | |
| GLD 260618P00298000 | 298.00 | 0.2 | 0.01 | 1.4 | 1 | 96 | 41.59% | |
| GLD 260618P00318000 | 318.00 | 0.55 | 0.32 | 1.71 | 1 | 96 | 36.30% | |
| GLD 260618P00264000 | 264.00 | 0.25 | 0.17 | 0.85 | 1 | 92 | 49.44% | |
| GLD 260618P00495000 | 495.00 | 93.1 | 80.4 | 83.35 | 45 | 90 | 32.11% | YES |
| GLD 260618P00247000 | 247.00 | 0.47 | 0.01 | 0.3 | 85 | 87 | 47.80% | |
| GLD 260618P00336000 | 336.00 | 5.2 | 3.35 | 3.7 | 1 | 86 | 36.90% | |
| GLD 260618P00311000 | 311.00 | 1.84 | 1.5 | 2.06 | 1 | 81 | 40.36% | |
| GLD 260618P00285000 | 285.00 | 0.73 | 0.58 | 1.21 | 3 | 81 | 44.93% | |
| GLD 260618P00263000 | 263.00 | 0.25 | 0.19 | 0.83 | 1 | 80 | 49.61% | |
| GLD 260618P00304000 | 304.00 | 1.13 | 1.09 | 1.81 | 9 | 79 | 41.70% | |
| GLD 260618P00296000 | 296.00 | 1.72 | 0.01 | 1.32 | 23 | 78 | 41.80% | |
| GLD 260618P00328000 | 328.00 | 4.13 | 2.67 | 3.15 | 10 | 77 | 38.24% | |
| GLD 260618P00259000 | 259.00 | 0.25 | 0.11 | 0.63 | 1 | 77 | 48.83% | |
| GLD 260618P00299000 | 299.00 | 1.97 | 1.63 | 1.73 | 4 | 74 | 43.08% | |
| GLD 260618P00317000 | 317.00 | 2.66 | 1.41 | 2.34 | 1 | 72 | 39.38% | |
| GLD 260618P00248000 | 248.00 | 0.3 | 0.06 | 0.69 | 1 | 70 | 53.52% | |
| GLD 260618P00155000 | 155.00 | 0.06 | 0 | 0.1 | 1 | 70 | 71.09% | |
| GLD 260618P00307000 | 307.00 | 1.63 | 0.11 | 1.08 | 1 | 68 | 36.57% | |
| GLD 260618P00293000 | 293.00 | 0.58 | 0.87 | 1.34 | 2 | 65 | 42.98% | |
| GLD 260618P00185000 | 185.00 | 0.13 | 0.01 | 0.2 | 1 | 60 | 63.48% | |
| GLD 260618P00301000 | 301.00 | 0.9 | 1.12 | 1.69 | 9 | 58 | 42.15% | |
| GLD 260618P00276000 | 276.00 | 0.88 | 0.01 | 2.13 | 63 | 57 | 53.88% | |
| GLD 260618P00257000 | 257.00 | 0.25 | 0.01 | 1.9 | 58 | 57 | 53.02% | |
| GLD 260618P00338000 | 338.00 | 3.12 | 3.5 | 3.9 | 1 | 54 | 36.70% | |
| GLD 260618P00130000 | 130.00 | 0.02 | 0 | 0.15 | 50 | 53 | 86.52% | |
| GLD 260618P00175000 | 175.00 | 0.09 | 0.05 | 0.82 | 3 | 52 | 79.83% | |
| GLD 260618P00135000 | 135.00 | 0.06 | 0 | 0.15 | 20 | 51 | 83.79% | |
| GLD 260618P00277000 | 277.00 | 0.9 | 0.01 | 1.5 | 40 | 50 | 49.79% | |
| GLD 260618P00215000 | 215.00 | 0.15 | 0.05 | 0.36 | 14 | 50 | 56.49% | |
| GLD 260618P00252000 | 252.00 | 0.37 | 0.01 | 0.3 | 4 | 48 | 46.14% | |
| GLD 260618P00570000 | 570.00 | 161.9 | 152.55 | 156.1 | 40 | 41 | 41.41% | YES |
| GLD 260618P00210000 | 210.00 | 0.23 | 0.02 | 0.4 | 1 | 41 | 58.50% | |
| GLD 260618P00241000 | 241.00 | 0.39 | 0.01 | 1.76 | 5 | 35 | 58.42% | |
| GLD 260618P00140000 | 140.00 | 0.03 | 0 | 0.2 | 1 | 33 | 83.59% | |
| GLD 260618P00515000 | 515.00 | 111.1 | 98.95 | 102.15 | 20 | 30 | 33.94% | YES |
| GLD 260618P00261000 | 261.00 | 0.25 | 0.03 | 0.85 | 1 | 29 | 50.53% | |
| GLD 260618P00278000 | 278.00 | 1.1 | 0.24 | 1.15 | 1 | 28 | 46.99% | |
| GLD 260618P00505000 | 505.00 | 102.4 | 89.55 | 92.55 | 14 | 28 | 32.69% | YES |
| GLD 260618P00268000 | 268.00 | 0.3 | 0.06 | 2.05 | 1 | 27 | 56.63% | |
| GLD 260618P00145000 | 145.00 | 0.03 | 0 | 0.05 | 2 | 27 | 71.09% | |
| GLD 260618P00575000 | 575.00 | 161.75 | 157.55 | 161.05 | 20 | 26 | 42.08% | YES |
| GLD 260618P00160000 | 160.00 | 0.02 | 0 | 0.3 | 3 | 25 | 76.95% | |
| GLD 260618P00595000 | 595.00 | 148.1 | 122.95 | 124.15 | 2 | 24 | 0.00% | YES |
| GLD 260618P00333000 | 333.00 | 5.02 | 2.81 | 3.85 | 12 | 23 | 38.48% | |
| GLD 260618P00347000 | 347.00 | 2.3 | 4.5 | 5.1 | 1 | 21 | 36.23% | |
| GLD 260618P00279000 | 279.00 | 1.05 | 0.01 | 2.25 | 6 | 20 | 53.32% | |
| GLD 260618P00269000 | 269.00 | 0.25 | 0.17 | 2.01 | 1 | 16 | 55.99% | |
| GLD 260618P00272000 | 272.00 | 0.3 | 0.06 | 2.12 | 1 | 15 | 55.42% | |
| GLD 260618P00256000 | 256.00 | 0.25 | 0.01 | 1.89 | 1 | 15 | 53.35% | |
| GLD 260618P00342000 | 342.00 | 4.46 | 3.9 | 4.5 | 1 | 15 | 36.74% | |
| GLD 260618P00271000 | 271.00 | 0.3 | 0.06 | 2.01 | 1 | 14 | 55.20% | |
| GLD 260618P00258000 | 258.00 | 0.25 | 0.01 | 1.86 | 1 | 11 | 52.45% | |
| GLD 260618P00535000 | 535.00 | 56.45 | 118.15 | 121.6 | 4 | 11 | 36.57% | YES |
| GLD 260618P00244000 | 244.00 | 0.23 | 0.01 | 0.3 | 8 | 9 | 48.83% | |
| GLD 260618P00332000 | 332.00 | 4.9 | 2.6 | 3.9 | 10 | 9 | 39.01% | |
| GLD 260618P00281000 | 281.00 | 0.25 | 0.25 | 2.16 | 1 | 8 | 52.08% | |
| GLD 260618P00249000 | 249.00 | 0.3 | 0.06 | 1.76 | 1 | 7 | 55.59% | |
| GLD 260618P00590000 | 590.00 | 137.65 | 118.15 | 119.55 | 2 | 6 | 0.00% | YES |
| GLD 260618P00262000 | 262.00 | 0.25 | 0.01 | 1.96 | 1 | 5 | 51.44% | |
| GLD 260618P00287000 | 287.00 | 0.31 | 0.01 | 1.3 | 2 | 5 | 44.84% | |
| GLD 260618P00284000 | 284.00 | 0.46 | 0.72 | 1.16 | 1 | 5 | 44.93% | |
| GLD 260618P00565000 | 565.00 | 114.6 | 94.75 | 96.15 | 0 | 4 | 0.00% | YES |
| GLD 260618P00274000 | 274.00 | 0.25 | 0.01 | 2.1 | 1 | 3 | 54.50% | |
| GLD 260618P00282000 | 282.00 | 0.28 | 0.01 | 1.25 | 2 | 3 | 46.28% | |
| GLD 260618P00283000 | 283.00 | 0.29 | 0.01 | 1.28 | 2 | 3 | 46.13% | |
| GLD 260618P00253000 | 253.00 | 0.25 | 0.05 | 1.86 | 1 | 2 | 54.52% | |
| GLD 260618P00650000 | 650.00 | 222.98 | 232.1 | 236.05 | 1 | 1 | 53.78% | YES |
| GLD 260618P00555000 | 555.00 | 83.16 | 137.75 | 141.15 | 3 | 1 | 38.91% | YES |
| GLD 260618P00610000 | 610.00 | 130.6 | 192.5 | 196.05 | 2 | 1 | 47.82% | YES |
| GLD 260618P00254000 | 254.00 | 1.51 | 0.64 | 1.1 | 1 | 1 | 53.30% | |
| GLD 260618P00700000 | 700.00 | 227.18 | 282.15 | 286.05 | 2 | 0 | 60.55% | YES |
| GLD 260618P00640000 | 640.00 | 186.3 | 165.95 | 169.85 | 4 | 0 | 0.00% | YES |
| GLD 260618P00645000 | 645.00 | 239.6 | 227.15 | 231 | 10 | 0 | 52.84% | YES |
| GLD 260618P00630000 | 630.00 | 165.95 | 212.5 | 216.05 | 2 | 0 | 50.87% | YES |
| GLD 260618P00655000 | 655.00 | 249.6 | 237.5 | 241.05 | 10 | 0 | 54.49% | YES |
| GLD 260618P00660000 | 660.00 | 208.51 | 242.1 | 246.05 | 1 | 0 | 55.19% | YES |
| GLD 260618P00665000 | 665.00 | 204.65 | 190.8 | 194.75 | 10 | 0 | 0.00% | YES |
| GLD 260618P00670000 | 670.00 | 184.05 | 195.8 | 199.75 | 500 | 0 | 0.00% | YES |
| GLD 260618P00675000 | 675.00 | 222.34 | 200.8 | 204.75 | 5 | 0 | 0.00% | YES |
| GLD 260618P00680000 | 680.00 | 186.6 | 205.8 | 209.75 | 120 | 0 | 0.00% | YES |
| GLD 260618P00685000 | 685.00 | 192 | 210.8 | 214.75 | 310 | 0 | 0.00% | YES |
| GLD 260618P00695000 | 695.00 | 224.8 | 277.5 | 281.05 | 2 | 0 | 59.90% | YES |
| GLD 260618P00635000 | 635.00 | 182.45 | 161.1 | 164.2 | 4 | 0 | 0.00% | YES |
| GLD 260618P00710000 | 710.00 | 216.15 | 235.8 | 239.75 | 620 | 0 | 0.00% | YES |
| GLD 260618P00730000 | 730.00 | 235.8 | 255.8 | 259.75 | 2 | 0 | 0.00% | YES |
| GLD 260618P00755000 | 755.00 | 312.4 | 280.8 | 284.7 | 2 | 0 | 0.00% | YES |
| GLD 260618P00625000 | 625.00 | 169.4 | 151.2 | 154.35 | 25 | 0 | 0.00% | YES |
| GLD 260618P00620000 | 620.00 | 167.3 | 146.3 | 149.45 | 89 | 0 | 0.00% | YES |
| GLD 260618P00615000 | 615.00 | 161.5 | 141.4 | 144.5 | 12 | 0 | 0.00% | YES |
| GLD 260618P00600000 | 600.00 | 190.85 | 182.5 | 186.05 | 1 | 0 | 46.23% | YES |
| GLD 260618P00585000 | 585.00 | 139.99 | 167.5 | 171.05 | 4 | 0 | 43.77% | YES |
| GLD 260618P00580000 | 580.00 | 114.71 | 162.5 | 166.05 | 2 | 0 | 42.93% | YES |
| GLD 260618P00560000 | 560.00 | 96.45 | 142.65 | 146.1 | 4 | 0 | 39.64% | YES |
This page displays the full GLD options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 approaches.
