Detailed GLD options chain for 2026-08-28 – 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 – 2026-08-28 – 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 2026-08-28.
This GLD 2026-08-28 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 2026-08-28. 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 260828C00425000 | 425.00 | 0.01 | 0 | 0.01 | 5659 | 31295 | 29.30% | |
| GLD 260828C00440000 | 440.00 | 0.01 | 0 | 0.01 | 3463 | 29994 | 51.56% | |
| GLD 260828C00430000 | 430.00 | 0.01 | 0 | 0.01 | 6015 | 9799 | 36.72% | |
| GLD 260828C00420000 | 420.00 | 0.03 | 0 | 0.01 | 6298 | 9486 | 21.49% | |
| GLD 260828C00450000 | 450.00 | 0.01 | 0 | 0.01 | 580 | 7916 | 60.94% | |
| GLD 260828C00435000 | 435.00 | 0.01 | 0 | 0.01 | 1465 | 5659 | 44.53% | |
| GLD 260828C00410000 | 410.00 | 0.62 | 0.55 | 0.59 | 3638 | 4594 | 13.97% | |
| GLD 260828C00455000 | 455.00 | 0.01 | 0 | 0.01 | 3410 | 4549 | 67.19% | |
| GLD 260828C00445000 | 445.00 | 0.01 | 0 | 0.01 | 103 | 4451 | 54.69% | |
| GLD 260828C00371000 | 371.00 | 38.92 | 37.6 | 39.35 | 75 | 3431 | 131.20% | YES |
| GLD 260828C00460000 | 460.00 | 0.02 | 0 | 0.01 | 376 | 3355 | 75.00% | |
| GLD 260828C00403000 | 403.00 | 7.29 | 5.5 | 6.35 | 44 | 3229 | 32.76% | YES |
| GLD 260828C00415000 | 415.00 | 0.01 | 0.01 | 0.02 | 4382 | 2121 | 14.45% | |
| GLD 260828C00405000 | 405.00 | 5.1 | 3.9 | 4.4 | 560 | 2074 | 26.20% | YES |
| GLD 260828C00475000 | 475.00 | 0.01 | 0 | 0.01 | 5 | 1869 | 90.63% | |
| GLD 260828C00427000 | 427.00 | 0.01 | 0 | 0.02 | 970 | 1824 | 35.16% | |
| GLD 260828C00422000 | 422.00 | 0.01 | 0 | 0.01 | 5146 | 1771 | 24.61% | |
| GLD 260828C00391000 | 391.00 | 18.78 | 18 | 18.35 | 42 | 1637 | 66.02% | YES |
| GLD 260828C00426000 | 426.00 | 0.02 | 0 | 0.01 | 1361 | 1576 | 30.86% | |
| GLD 260828C00432000 | 432.00 | 0.04 | 0 | 0.01 | 444 | 1488 | 39.84% | |
| GLD 260828C00428000 | 428.00 | 0.03 | 0 | 0.01 | 1660 | 1478 | 33.59% | |
| GLD 260828C00465000 | 465.00 | 0.03 | 0 | 0.01 | 113 | 1384 | 79.69% | |
| GLD 260828C00400000 | 400.00 | 9.41 | 9.35 | 9.35 | 559 | 1371 | 42.87% | YES |
| GLD 260828C00404000 | 404.00 | 5.55 | 4.25 | 5.9 | 195 | 1287 | 37.16% | YES |
| GLD 260828C00402000 | 402.00 | 8 | 6.55 | 8.65 | 47 | 1272 | 55.57% | YES |
| GLD 260828C00406000 | 406.00 | 3.95 | 2.94 | 4.15 | 60 | 1113 | 31.98% | YES |
| GLD 260828C00416000 | 416.00 | 0.02 | 0.01 | 0.06 | 2425 | 1038 | 19.34% | |
| GLD 260828C00413000 | 413.00 | 0.06 | 0.04 | 0.07 | 4620 | 1027 | 13.28% | |
| GLD 260828C00424000 | 424.00 | 0.01 | 0 | 0.01 | 3472 | 999 | 27.74% | |
| GLD 260828C00423000 | 423.00 | 0.01 | 0 | 0.01 | 3349 | 972 | 26.17% | |
| GLD 260828C00417000 | 417.00 | 0.03 | 0 | 0.01 | 2379 | 850 | 16.41% | |
| GLD 260828C00412000 | 412.00 | 0.14 | 0.1 | 0.15 | 6692 | 846 | 13.23% | |
| GLD 260828C00390000 | 390.00 | 19.39 | 18.6 | 20.2 | 219 | 839 | 74.66% | YES |
| GLD 260828C00480000 | 480.00 | 0.01 | 0 | 0.01 | 25 | 664 | 96.88% | |
| GLD 260828C00421000 | 421.00 | 0.01 | 0 | 0.02 | 3920 | 651 | 25.00% | |
| GLD 260828C00433000 | 433.00 | 0.01 | 0 | 0.01 | 127 | 621 | 41.41% | |
| GLD 260828C00429000 | 429.00 | 0.03 | 0 | 0.01 | 948 | 608 | 35.16% | |
| GLD 260828C00550000 | 550.00 | 0.03 | 0 | 0.03 | 0 | 600 | 187.50% | |
| GLD 260828C00520000 | 520.00 | 0.08 | 0 | 0.01 | 3 | 459 | 140.63% | |
| GLD 260828C00500000 | 500.00 | 0.01 | 0 | 0.01 | 1 | 438 | 118.75% | |
| GLD 260828C00414000 | 414.00 | 0.02 | 0.02 | 0.04 | 3086 | 434 | 13.97% | |
| GLD 260828C00419000 | 419.00 | 0.01 | 0 | 0.01 | 3294 | 428 | 19.92% | |
| GLD 260828C00431000 | 431.00 | 0.01 | 0 | 0.01 | 160 | 392 | 38.28% | |
| GLD 260828C00370000 | 370.00 | 40.7 | 38.45 | 40.5 | 39 | 387 | 133.98% | YES |
| GLD 260828C00385000 | 385.00 | 24.7 | 23.4 | 24.9 | 125 | 356 | 81.93% | YES |
| GLD 260828C00470000 | 470.00 | 0.01 | 0 | 0.01 | 2 | 346 | 85.94% | |
| GLD 260828C00399000 | 399.00 | 11.25 | 9.1 | 11.15 | 38 | 332 | 59.77% | YES |
| GLD 260828C00434000 | 434.00 | 0.01 | 0 | 0.01 | 147 | 289 | 42.97% | |
| GLD 260828C00398000 | 398.00 | 12.6 | 10.1 | 12 | 35 | 287 | 60.91% | YES |
| GLD 260828C00395000 | 395.00 | 14.92 | 13.55 | 15.05 | 84 | 280 | 57.42% | YES |
| GLD 260828C00418000 | 418.00 | 0.01 | 0 | 0.02 | 3444 | 268 | 19.92% | |
| GLD 260828C00505000 | 505.00 | 0.01 | 0 | 0.01 | 4 | 261 | 125.00% | |
| GLD 260828C00409000 | 409.00 | 1.09 | 1.02 | 1.18 | 425 | 243 | 16.58% | |
| GLD 260828C00485000 | 485.00 | 0.01 | 0 | 0.01 | 1 | 239 | 103.13% | |
| GLD 260828C00380000 | 380.00 | 30.66 | 28.6 | 30.1 | 105 | 230 | 101.95% | YES |
| GLD 260828C00369000 | 369.00 | 41.65 | 39.6 | 41.65 | 8 | 210 | 141.70% | YES |
| GLD 260828C00408000 | 408.00 | 1.74 | 1.45 | 1.99 | 138 | 207 | 20.26% | YES |
| GLD 260828C00374000 | 374.00 | 36.1 | 34.3 | 36.25 | 59 | 202 | 116.06% | YES |
| GLD 260828C00375000 | 375.00 | 35.18 | 33.8 | 34.25 | 82 | 199 | 103.81% | YES |
| GLD 260828C00381000 | 381.00 | 29.7 | 27.1 | 29.4 | 115 | 199 | 96.09% | YES |
| GLD 260828C00392000 | 392.00 | 17.95 | 16.45 | 18.25 | 28 | 190 | 67.53% | YES |
| GLD 260828C00386000 | 386.00 | 24.25 | 22.55 | 24.05 | 42 | 184 | 83.59% | YES |
| GLD 260828C00401000 | 401.00 | 8.12 | 8 | 8.55 | 58 | 166 | 42.99% | YES |
| GLD 260828C00407000 | 407.00 | 3.35 | 2.17 | 2.84 | 58 | 161 | 23.51% | YES |
| GLD 260828C00377000 | 377.00 | 32 | 31.15 | 32.85 | 112 | 138 | 97.66% | YES |
| GLD 260828C00393000 | 393.00 | 17.15 | 15.25 | 17.55 | 43 | 136 | 65.72% | YES |
| GLD 260828C00379000 | 379.00 | 31.58 | 29.25 | 31.3 | 44 | 136 | 102.34% | YES |
| GLD 260828C00411000 | 411.00 | 0.31 | 0.26 | 0.4 | 2540 | 135 | 14.97% | |
| GLD 260828C00495000 | 495.00 | 0.03 | 0 | 0.01 | 6 | 129 | 115.63% | |
| GLD 260828C00360000 | 360.00 | 50.52 | 48.25 | 50.65 | 72 | 112 | 161.13% | YES |
| GLD 260828C00382000 | 382.00 | 28.77 | 26.25 | 28.3 | 123 | 102 | 94.09% | YES |
| GLD 260828C00388000 | 388.00 | 21.64 | 20.75 | 22.05 | 54 | 101 | 80.52% | YES |
| GLD 260828C00515000 | 515.00 | 0.04 | 0 | 0.01 | 5 | 98 | 137.50% | |
| GLD 260828C00384000 | 384.00 | 25.48 | 24.75 | 26.05 | 153 | 89 | 92.09% | YES |
| GLD 260828C00373000 | 373.00 | 43.17 | 35.15 | 37.1 | 63 | 87 | 113.18% | YES |
| GLD 260828C00396000 | 396.00 | 14.44 | 12.35 | 14.1 | 28 | 83 | 52.78% | YES |
| GLD 260828C00372000 | 372.00 | 38 | 36.1 | 38.3 | 90 | 82 | 118.75% | YES |
| GLD 260828C00353000 | 353.00 | 56.96 | 55.15 | 57.65 | 51 | 70 | 178.52% | YES |
| GLD 260828C00383000 | 383.00 | 26.41 | 25.6 | 27.35 | 102 | 70 | 96.97% | YES |
| GLD 260828C00358000 | 358.00 | 52.65 | 50.15 | 52.45 | 39 | 68 | 160.55% | YES |
| GLD 260828C00389000 | 389.00 | 20.31 | 19.85 | 21.1 | 51 | 68 | 79.39% | YES |
| GLD 260828C00387000 | 387.00 | 22.55 | 21.25 | 23.15 | 40 | 67 | 77.93% | YES |
| GLD 260828C00368000 | 368.00 | 42.55 | 40.2 | 42.5 | 9 | 62 | 135.21% | YES |
| GLD 260828C00376000 | 376.00 | 33.02 | 32.1 | 33.95 | 107 | 59 | 101.27% | YES |
| GLD 260828C00356000 | 356.00 | 54.38 | 52.1 | 54.15 | 15 | 58 | 157.72% | YES |
| GLD 260828C00397000 | 397.00 | 15.68 | 11.25 | 13.35 | 20 | 57 | 51.37% | YES |
| GLD 260828C00378000 | 378.00 | 34.48 | 30.65 | 32.15 | 66 | 55 | 109.08% | YES |
| GLD 260828C00490000 | 490.00 | 0.01 | 0 | 0.01 | 2 | 52 | 109.38% | |
| GLD 260828C00357000 | 357.00 | 53.58 | 51.15 | 53.65 | 21 | 47 | 167.48% | YES |
| GLD 260828C00365000 | 365.00 | 46.05 | 43.4 | 45.05 | 28 | 44 | 138.48% | YES |
| GLD 260828C00340000 | 340.00 | 86.95 | 68.6 | 70.15 | 1 | 41 | 213.57% | YES |
| GLD 260828C00361000 | 361.00 | 49.59 | 47.1 | 49.65 | 80 | 41 | 155.42% | YES |
| GLD 260828C00300000 | 300.00 | 118.54 | 108.1 | 110 | 30 | 40 | 303.71% | YES |
| GLD 260828C00394000 | 394.00 | 15.95 | 14.45 | 16 | 28 | 39 | 58.69% | YES |
| GLD 260828C00565000 | 565.00 | 0.08 | 0 | 0.26 | 0 | 38 | 249.22% | |
| GLD 260828C00350000 | 350.00 | 59.32 | 58.5 | 60.05 | 124 | 35 | 181.15% | YES |
| GLD 260828C00335000 | 335.00 | 89.12 | 73.5 | 75.05 | 10 | 35 | 222.17% | YES |
| GLD 260828C00355000 | 355.00 | 55.3 | 53.6 | 55.55 | 34 | 33 | 179.98% | YES |
| GLD 260828C00580000 | 580.00 | 0.03 | 0 | 0.25 | 1 | 30 | 265.23% | |
| GLD 260828C00364000 | 364.00 | 46.65 | 44.65 | 46.65 | 19 | 30 | 156.93% | YES |
| GLD 260828C00525000 | 525.00 | 0.08 | 0 | 0.01 | 1 | 28 | 146.88% | |
| GLD 260828C00330000 | 330.00 | 92.92 | 78.1 | 80.7 | 6 | 24 | 242.97% | YES |
| GLD 260828C00510000 | 510.00 | 0.07 | 0 | 0.01 | 2 | 23 | 131.25% | |
| GLD 260828C00605000 | 605.00 | 0.06 | 0 | 0.25 | 0 | 20 | 292.97% | |
| GLD 260828C00351000 | 351.00 | 58.57 | 57.6 | 59.2 | 78 | 20 | 184.08% | YES |
| GLD 260828C00366000 | 366.00 | 43.65 | 42.1 | 44.65 | 28 | 17 | 141.60% | YES |
| GLD 260828C00530000 | 530.00 | 0.01 | 0 | 0.01 | 2 | 15 | 150.00% | |
| GLD 260828C00359000 | 359.00 | 54.3 | 49.6 | 51.2 | 52 | 13 | 161.91% | YES |
| GLD 260828C00585000 | 585.00 | 0.07 | 0 | 0.25 | 0 | 12 | 270.70% | |
| GLD 260828C00570000 | 570.00 | 0.08 | 0 | 0.25 | 0 | 12 | 253.91% | |
| GLD 260828C00346000 | 346.00 | 64.63 | 62.15 | 64.65 | 5 | 12 | 198.00% | YES |
| GLD 260828C00367000 | 367.00 | 42.72 | 41.15 | 43.25 | 18 | 10 | 132.13% | YES |
| GLD 260828C00325000 | 325.00 | 94.39 | 82.85 | 85.45 | 1 | 10 | 241.99% | YES |
| GLD 260828C00354000 | 354.00 | 56.55 | 54.55 | 56.15 | 43 | 10 | 173.63% | YES |
| GLD 260828C00345000 | 345.00 | 73.45 | 62.9 | 65.65 | 3 | 9 | 194.73% | YES |
| GLD 260828C00540000 | 540.00 | 0.12 | 0 | 0.03 | 6 | 9 | 176.56% | |
| GLD 260828C00600000 | 600.00 | 0.06 | 0 | 0.01 | 0 | 8 | 218.75% | |
| GLD 260828C00575000 | 575.00 | 0.07 | 0 | 0.01 | 0 | 8 | 193.75% | |
| GLD 260828C00352000 | 352.00 | 57.88 | 56.2 | 58.55 | 30 | 7 | 180.27% | YES |
| GLD 260828C00535000 | 535.00 | 0.13 | 0 | 0.01 | 0 | 5 | 156.25% | |
| GLD 260828C00382500 | 382.50 | 28.09 | 26.25 | 26.85 | 111 | 4 | 85.30% | YES |
| GLD 260828C00347000 | 347.00 | 63.7 | 61.15 | 63.65 | 5 | 4 | 195.21% | YES |
| GLD 260828C00362000 | 362.00 | 48.67 | 46.5 | 48.05 | 47 | 4 | 148.63% | YES |
| GLD 260828C00595000 | 595.00 | 0.07 | 0 | 0.25 | 0 | 4 | 282.03% | |
| GLD 260828C00590000 | 590.00 | 0.06 | 0 | 0.25 | 0 | 4 | 276.56% | |
| GLD 260828C00240000 | 240.00 | 158.06 | 168.2 | 170.55 | 3 | 3 | 526.37% | YES |
| GLD 260828C00650000 | 650.00 | 0.12 | 0 | 0.19 | 0 | 3 | 328.91% | |
| GLD 260828C00560000 | 560.00 | 0.01 | 0 | 0.07 | 1 | 3 | 212.50% | |
| GLD 260828C00348000 | 348.00 | 62.75 | 60.15 | 62.65 | 5 | 3 | 192.43% | YES |
| GLD 260828C00250000 | 250.00 | 122.12 | 158.55 | 160.2 | 1 | 3 | 490.82% | YES |
| GLD 260828C00235000 | 235.00 | 167.88 | 173.5 | 175.05 | 0 | 3 | 534.18% | YES |
| GLD 260828C00387500 | 387.50 | 22.07 | 21.2 | 22.7 | 28 | 3 | 83.25% | YES |
| GLD 260828C00363000 | 363.00 | 47.58 | 45.6 | 47.6 | 15 | 2 | 158.11% | YES |
| GLD 260828C00675000 | 675.00 | 0.02 | 0 | 0.01 | 0 | 2 | 275.00% | |
| GLD 260828C00205000 | 205.00 | 205.03 | 203.25 | 205.25 | 4 | 2 | 647.46% | YES |
| GLD 260828C00225000 | 225.00 | 187.17 | 183.2 | 185.2 | 1 | 2 | 562.30% | YES |
| GLD 260828C00280000 | 280.00 | 142.52 | 127.95 | 130.55 | 1 | 2 | 380.66% | YES |
| GLD 260828C00555000 | 555.00 | 0.01 | 0 | 0.26 | 1 | 2 | 237.11% | |
| GLD 260828C00700000 | 700.00 | 0.04 | 0 | 0.25 | 1 | 2 | 385.16% | |
| GLD 260828C00610000 | 610.00 | 0.08 | 0 | 0.25 | 0 | 2 | 298.05% | |
| GLD 260828C00215000 | 215.00 | 207.37 | 193.55 | 195.45 | 1 | 2 | 635.74% | YES |
| GLD 260828C00210000 | 210.00 | 200.08 | 197.9 | 199.2 | 4 | 1 | 451.56% | YES |
| GLD 260828C00320000 | 320.00 | 108.04 | 88.15 | 90.7 | 3 | 1 | 273.05% | YES |
| GLD 260828C00275000 | 275.00 | 99.84 | 133.1 | 135.2 | 0 | 1 | 387.11% | YES |
| GLD 260828C00545000 | 545.00 | 0.11 | 0 | 0.03 | 1 | 1 | 181.25% | |
| GLD 260828C00377500 | 377.50 | 33.48 | 30.6 | 32.95 | 88 | 1 | 106.49% | YES |
| GLD 260828C00310000 | 310.00 | 90.09 | 97.55 | 101.1 | 2 | 0 | 296.09% | YES |
| GLD 260828C00305000 | 305.00 | 95.03 | 103 | 106.1 | 2 | 0 | 325.00% | YES |
The table below lists all put options on GLD expiring on 2026-08-28. 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 260828P00408000 | 408.00 | 0.58 | 0.54 | 0.68 | 42887 | 40481 | 10.65% | |
| GLD 260828P00413000 | 413.00 | 3.04 | 3.45 | 4.3 | 44719 | 40394 | 0.00% | YES |
| GLD 260828P00320000 | 320.00 | 0.04 | 0 | 0.01 | 7 | 7571 | 143.75% | |
| GLD 260828P00325000 | 325.00 | 0.1 | 0 | 0.01 | 14 | 7245 | 137.50% | |
| GLD 260828P00405000 | 405.00 | 0.08 | 0.04 | 0.12 | 3980 | 5145 | 12.60% | |
| GLD 260828P00410000 | 410.00 | 1.58 | 1.47 | 1.69 | 3812 | 4866 | 8.16% | YES |
| GLD 260828P00415000 | 415.00 | 5.46 | 5.7 | 6.1 | 3774 | 4628 | 0.00% | YES |
| GLD 260828P00340000 | 340.00 | 0.05 | 0 | 0.01 | 5 | 4296 | 112.50% | |
| GLD 260828P00400000 | 400.00 | 0.01 | 0 | 0.01 | 1481 | 4139 | 16.80% | |
| GLD 260828P00414000 | 414.00 | 4.5 | 3.75 | 5.25 | 3205 | 3931 | 0.00% | YES |
| GLD 260828P00420000 | 420.00 | 11.01 | 10.7 | 11.5 | 1753 | 3087 | 12.50% | YES |
| GLD 260828P00350000 | 350.00 | 0.03 | 0 | 0.01 | 1 | 2815 | 93.75% | |
| GLD 260828P00395000 | 395.00 | 0.01 | 0 | 0.01 | 10 | 2451 | 25.39% | |
| GLD 260828P00399000 | 399.00 | 0.02 | 0 | 0.02 | 59 | 2333 | 20.31% | |
| GLD 260828P00406000 | 406.00 | 0.19 | 0.17 | 0.28 | 1733 | 2305 | 13.04% | |
| GLD 260828P00404000 | 404.00 | 0.06 | 0 | 0.12 | 627 | 2049 | 15.19% | |
| GLD 260828P00384000 | 384.00 | 0.01 | 0 | 0.01 | 1530 | 1943 | 43.75% | |
| GLD 260828P00418000 | 418.00 | 8.45 | 8.75 | 9.1 | 3282 | 1903 | 0.00% | YES |
| GLD 260828P00416000 | 416.00 | 6.98 | 6.5 | 8.1 | 2639 | 1820 | 34.28% | YES |
| GLD 260828P00390000 | 390.00 | 0.01 | 0 | 0.01 | 27 | 1806 | 33.59% | |
| GLD 260828P00380000 | 380.00 | 0.01 | 0 | 0.03 | 1 | 1638 | 53.13% | |
| GLD 260828P00425000 | 425.00 | 15.3 | 15.6 | 16.3 | 138 | 1634 | 0.00% | YES |
| GLD 260828P00385000 | 385.00 | 0.01 | 0 | 0.01 | 1 | 1510 | 42.19% | |
| GLD 260828P00411000 | 411.00 | 2.33 | 2.09 | 2.43 | 2419 | 1352 | 0.00% | YES |
| GLD 260828P00398000 | 398.00 | 0.01 | 0 | 0.01 | 6 | 1252 | 20.31% | |
| GLD 260828P00402000 | 402.00 | 0.06 | 0 | 0.1 | 487 | 1216 | 19.39% | |
| GLD 260828P00375000 | 375.00 | 0.01 | 0 | 0.01 | 4 | 1127 | 54.69% | |
| GLD 260828P00372000 | 372.00 | 0.05 | 0 | 0.05 | 11 | 1079 | 70.31% | |
| GLD 260828P00345000 | 345.00 | 0.01 | 0 | 0.01 | 9 | 1025 | 103.13% | |
| GLD 260828P00389000 | 389.00 | 0.01 | 0 | 0.12 | 5 | 994 | 49.61% | |
| GLD 260828P00300000 | 300.00 | 0.01 | 0 | 0.01 | 3 | 868 | 181.25% | |
| GLD 260828P00391000 | 391.00 | 0.02 | 0 | 0.01 | 106 | 866 | 32.03% | |
| GLD 260828P00417000 | 417.00 | 7.82 | 7.6 | 8.2 | 1688 | 865 | 0.00% | YES |
| GLD 260828P00379000 | 379.00 | 0.08 | 0 | 0.15 | 4 | 813 | 66.41% | |
| GLD 260828P00366000 | 366.00 | 0.01 | 0 | 0.15 | 4 | 806 | 92.58% | |
| GLD 260828P00409000 | 409.00 | 0.89 | 0.95 | 1.15 | 2670 | 800 | 10.28% | YES |
| GLD 260828P00423000 | 423.00 | 13.93 | 13.75 | 14 | 250 | 643 | 0.00% | YES |
| GLD 260828P00430000 | 430.00 | 20.71 | 20.25 | 21.35 | 346 | 631 | 0.00% | YES |
| GLD 260828P00382000 | 382.00 | 0.03 | 0 | 0.06 | 3 | 624 | 53.52% | |
| GLD 260828P00370000 | 370.00 | 0.01 | 0 | 0.01 | 22 | 581 | 62.50% | |
| GLD 260828P00365000 | 365.00 | 0.01 | 0 | 0.14 | 4 | 571 | 93.75% | |
| GLD 260828P00421000 | 421.00 | 10.46 | 11.3 | 12.15 | 843 | 566 | 0.00% | YES |
| GLD 260828P00412000 | 412.00 | 3.06 | 3 | 3.45 | 1601 | 556 | 0.00% | YES |
| GLD 260828P00393000 | 393.00 | 0.01 | 0 | 0.06 | 1 | 542 | 36.43% | |
| GLD 260828P00419000 | 419.00 | 9.29 | 9.2 | 10.25 | 1093 | 503 | 0.00% | YES |
| GLD 260828P00403000 | 403.00 | 0.01 | 0 | 0.08 | 325 | 500 | 16.21% | |
| GLD 260828P00369000 | 369.00 | 0.01 | 0 | 0.33 | 8 | 448 | 96.88% | |
| GLD 260828P00397000 | 397.00 | 0.01 | 0 | 0.02 | 4 | 433 | 24.02% | |
| GLD 260828P00396000 | 396.00 | 0.01 | 0 | 0.01 | 24 | 429 | 23.83% | |
| GLD 260828P00422000 | 422.00 | 12.93 | 12.7 | 13.1 | 701 | 426 | 0.00% | YES |
| GLD 260828P00373000 | 373.00 | 0.06 | 0 | 0.08 | 10 | 422 | 72.27% | |
| GLD 260828P00355000 | 355.00 | 0.01 | 0 | 0.39 | 2 | 421 | 131.06% | |
| GLD 260828P00394000 | 394.00 | 0.01 | 0 | 0.01 | 3 | 416 | 27.34% | |
| GLD 260828P00363000 | 363.00 | 0.11 | 0 | 0.01 | 3 | 409 | 75.00% | |
| GLD 260828P00428000 | 428.00 | 18.25 | 18.1 | 19.75 | 169 | 382 | 54.30% | YES |
| GLD 260828P00392000 | 392.00 | 0.82 | 0 | 0.06 | 1 | 380 | 38.48% | |
| GLD 260828P00371000 | 371.00 | 0.03 | 0 | 0.15 | 2 | 375 | 82.42% | |
| GLD 260828P00376000 | 376.00 | 0.05 | 0 | 0.14 | 2 | 367 | 71.68% | |
| GLD 260828P00427000 | 427.00 | 17.4 | 17.45 | 18.65 | 72 | 363 | 47.17% | YES |
| GLD 260828P00347000 | 347.00 | 0.01 | 0 | 0.34 | 1 | 333 | 146.09% | |
| GLD 260828P00407000 | 407.00 | 0.34 | 0.35 | 0.44 | 3219 | 277 | 11.96% | |
| GLD 260828P00424000 | 424.00 | 13.4 | 14.8 | 15.3 | 62 | 265 | 0.00% | YES |
| GLD 260828P00401000 | 401.00 | 0.03 | 0 | 0.05 | 169 | 256 | 19.04% | |
| GLD 260828P00295000 | 295.00 | 0.02 | 0 | 0.01 | 1 | 221 | 187.50% | |
| GLD 260828P00374000 | 374.00 | 0.07 | 0 | 0.14 | 4 | 203 | 75.78% | |
| GLD 260828P00378000 | 378.00 | 0.01 | 0 | 0.01 | 6 | 202 | 50.00% | |
| GLD 260828P00388000 | 388.00 | 0.01 | 0 | 0.04 | 1 | 191 | 43.95% | |
| GLD 260828P00383000 | 383.00 | 0.04 | 0 | 0.04 | 5 | 173 | 53.52% | |
| GLD 260828P00381000 | 381.00 | 0.06 | 0 | 0.06 | 2 | 168 | 55.08% | |
| GLD 260828P00368000 | 368.00 | 0.04 | 0 | 0.45 | 15 | 167 | 104.20% | |
| GLD 260828P00360000 | 360.00 | 0.08 | 0 | 0.05 | 1 | 160 | 92.19% | |
| GLD 260828P00356000 | 356.00 | 0.01 | 0 | 0.15 | 1 | 140 | 112.89% | |
| GLD 260828P00377000 | 377.00 | 0.08 | 0 | 0.17 | 3 | 138 | 71.68% | |
| GLD 260828P00386000 | 386.00 | 0.04 | 0 | 0.17 | 3 | 134 | 53.13% | |
| GLD 260828P00426000 | 426.00 | 16.76 | 16.5 | 17.25 | 52 | 127 | 0.00% | YES |
| GLD 260828P00435000 | 435.00 | 25.07 | 25 | 26.35 | 97 | 116 | 0.00% | YES |
| GLD 260828P00330000 | 330.00 | 0.04 | 0 | 0.01 | 1 | 112 | 128.13% | |
| GLD 260828P00335000 | 335.00 | 0.01 | 0 | 0.15 | 1 | 110 | 155.86% | |
| GLD 260828P00315000 | 315.00 | 0.07 | 0 | 0.25 | 1 | 100 | 211.33% | |
| GLD 260828P00387000 | 387.00 | 0.15 | 0 | 0.1 | 2 | 97 | 52.34% | |
| GLD 260828P00310000 | 310.00 | 0.02 | 0 | 0.05 | 1 | 94 | 187.50% | |
| GLD 260828P00367000 | 367.00 | 0.08 | 0 | 0.14 | 1 | 90 | 89.65% | |
| GLD 260828P00357000 | 357.00 | 0.01 | 0 | 0.13 | 5 | 89 | 108.59% | |
| GLD 260828P00382500 | 382.50 | 0.13 | 0 | 0.08 | 2 | 87 | 54.30% | |
| GLD 260828P00387500 | 387.50 | 0.05 | 0 | 0.12 | 1 | 86 | 52.93% | |
| GLD 260828P00358000 | 358.00 | 0.07 | 0 | 0.15 | 3 | 71 | 108.59% | |
| GLD 260828P00354000 | 354.00 | 0.07 | 0 | 0.15 | 1 | 68 | 116.80% | |
| GLD 260828P00351000 | 351.00 | 0.05 | 0 | 0.14 | 35 | 66 | 121.88% | |
| GLD 260828P00349000 | 349.00 | 0.06 | 0 | 0.15 | 10 | 65 | 126.95% | |
| GLD 260828P00353000 | 353.00 | 0.02 | 0 | 0.14 | 1 | 64 | 117.97% | |
| GLD 260828P00377500 | 377.50 | 0.01 | 0 | 0.18 | 20 | 63 | 71.09% | |
| GLD 260828P00429000 | 429.00 | 19.2 | 18.85 | 20.7 | 64 | 53 | 54.00% | YES |
| GLD 260828P00359000 | 359.00 | 0.05 | 0 | 0.15 | 6 | 51 | 106.64% | |
| GLD 260828P00362000 | 362.00 | 0.05 | 0 | 0.14 | 3 | 50 | 99.61% | |
| GLD 260828P00225000 | 225.00 | 0.02 | 0 | 0.25 | 4 | 48 | 448.44% | |
| GLD 260828P00432000 | 432.00 | 22.59 | 21.8 | 23.55 | 78 | 47 | 48.24% | YES |
| GLD 260828P00305000 | 305.00 | 0.04 | 0 | 0.25 | 3 | 45 | 234.38% | |
| GLD 260828P00352000 | 352.00 | 0.01 | 0 | 0.06 | 17 | 43 | 108.59% | |
| GLD 260828P00364000 | 364.00 | 0.08 | 0 | 0.14 | 1 | 41 | 95.70% | |
| GLD 260828P00348000 | 348.00 | 0.06 | 0 | 0.03 | 2 | 34 | 107.81% | |
| GLD 260828P00205000 | 205.00 | 0.02 | 0 | 0.25 | 4 | 28 | 513.28% | |
| GLD 260828P00285000 | 285.00 | 0.02 | 0 | 0.25 | 1 | 25 | 282.81% | |
| GLD 260828P00431000 | 431.00 | 21.19 | 21.15 | 22.65 | 48 | 20 | 55.18% | YES |
| GLD 260828P00361000 | 361.00 | 0.07 | 0 | 0.15 | 2 | 20 | 102.73% | |
| GLD 260828P00346000 | 346.00 | 0.03 | 0 | 0.07 | 5 | 17 | 121.88% | |
| GLD 260828P00270000 | 270.00 | 0.01 | 0 | 0.25 | 1 | 14 | 321.09% | |
| GLD 260828P00434000 | 434.00 | 24.15 | 23.95 | 25.45 | 44 | 12 | 0.00% | YES |
| GLD 260828P00275000 | 275.00 | 0.02 | 0 | 0.25 | 16 | 11 | 308.20% | |
| GLD 260828P00245000 | 245.00 | 0.01 | 0 | 0.25 | 32 | 10 | 389.06% | |
| GLD 260828P00220000 | 220.00 | 0.02 | 0 | 0.25 | 12 | 9 | 464.06% | |
| GLD 260828P00210000 | 210.00 | 0.01 | 0 | 0.01 | 9 | 8 | 375.00% | |
| GLD 260828P00235000 | 235.00 | 0.02 | 0 | 0.25 | 20 | 7 | 417.97% | |
| GLD 260828P00500000 | 500.00 | 82.32 | 89.8 | 91.85 | 6 | 6 | 190.04% | YES |
| GLD 260828P00250000 | 250.00 | 0.02 | 0 | 0.25 | 12 | 5 | 375.00% | |
| GLD 260828P00230000 | 230.00 | 0.02 | 0 | 0.25 | 16 | 4 | 433.59% | |
| GLD 260828P00255000 | 255.00 | 0.02 | 0 | 0.25 | 4 | 4 | 361.33% | |
| GLD 260828P00290000 | 290.00 | 0.02 | 0 | 0.21 | 4 | 4 | 264.84% | |
| GLD 260828P00215000 | 215.00 | 0.02 | 0 | 0.25 | 4 | 4 | 479.69% | |
| GLD 260828P00260000 | 260.00 | 0.03 | 0 | 0.14 | 1 | 3 | 326.56% | |
| GLD 260828P00240000 | 240.00 | 0.02 | 0 | 0.25 | 8 | 2 | 403.91% | |
| GLD 260828P00265000 | 265.00 | 0.02 | 0 | 0.25 | 0 | 2 | 334.38% | |
| GLD 260828P00280000 | 280.00 | 0.03 | 0 | 0.01 | 4 | 2 | 218.75% | |
| GLD 260828P00440000 | 440.00 | 30 | 29.9 | 31.8 | 12 | 1 | 81.54% | YES |
| GLD 260828P00455000 | 455.00 | 44.62 | 44.95 | 46.3 | 4 | 1 | 0.00% | YES |
| GLD 260828P00505000 | 505.00 | 115.44 | 94.85 | 96.8 | 0 | 0 | 193.36% | YES |
| GLD 260828P00485000 | 485.00 | 84.24 | 74.6 | 76.8 | 1 | 0 | 162.01% | YES |
| GLD 260828P00445000 | 445.00 | 28.7 | 35.6 | 36.15 | 5 | 0 | 0.00% | YES |
| GLD 260828P00495000 | 495.00 | 72.54 | 84.45 | 86.9 | 1 | 0 | 186.13% | YES |
| GLD 260828P00450000 | 450.00 | 39.53 | 40.35 | 41.65 | 1 | 0 | 90.23% | YES |
This page displays the full GLD options chain for contracts expiring on 2026-08-28. 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 2026-08-28. 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 2026-08-28. 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 2026-08-28 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 2026-08-28 approaches.
