Detailed GLD options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This GLD 2026-09-18 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 2026-09-18. 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 260918C00430000 | 430.00 | 2.81 | 2.74 | 2.9 | 4278 | 131296 | 25.09% | |
| GLD 260918C00445000 | 445.00 | 1.09 | 1.04 | 1.2 | 1325 | 121754 | 26.45% | |
| GLD 260918C00550000 | 550.00 | 0.06 | 0.02 | 0.05 | 29 | 110406 | 44.53% | |
| GLD 260918C00555000 | 555.00 | 0.05 | 0.02 | 0.05 | 80 | 93034 | 45.70% | |
| GLD 260918C00595000 | 595.00 | 0.1 | 0.01 | 0.14 | 2 | 74248 | 57.03% | |
| GLD 260918C00590000 | 590.00 | 0.04 | 0.01 | 0.05 | 1 | 74158 | 51.17% | |
| GLD 260918C00450000 | 450.00 | 0.8 | 0.79 | 0.88 | 5833 | 73669 | 26.84% | |
| GLD 260918C00420000 | 420.00 | 5.11 | 5.05 | 5.25 | 4283 | 55939 | 24.68% | |
| GLD 260918C00415000 | 415.00 | 6.86 | 6.8 | 7 | 2317 | 55629 | 24.72% | |
| GLD 260918C00425000 | 425.00 | 3.75 | 3.75 | 3.9 | 2118 | 55570 | 24.79% | |
| GLD 260918C00465000 | 465.00 | 0.38 | 0.36 | 0.45 | 1058 | 49212 | 29.40% | |
| GLD 260918C00400000 | 400.00 | 14.91 | 14.6 | 15 | 459 | 47376 | 25.97% | YES |
| GLD 260918C00500000 | 500.00 | 0.14 | 0.13 | 0.16 | 337 | 43351 | 36.28% | |
| GLD 260918C00470000 | 470.00 | 0.32 | 0.32 | 0.33 | 385 | 42410 | 29.74% | |
| GLD 260918C00410000 | 410.00 | 9 | 8.85 | 9 | 573 | 38842 | 24.44% | |
| GLD 260918C00720000 | 720.00 | 0.03 | 0 | 0.18 | 111 | 31935 | 83.20% | |
| GLD 260918C00730000 | 730.00 | 0.07 | 0 | 0.17 | 2 | 31748 | 84.38% | |
| GLD 260918C00440000 | 440.00 | 1.53 | 1.44 | 1.59 | 4451 | 29713 | 25.87% | |
| GLD 260918C00460000 | 460.00 | 0.52 | 0.45 | 0.56 | 681 | 17939 | 28.58% | |
| GLD 260918C00435000 | 435.00 | 2.05 | 2.02 | 2.16 | 2339 | 13456 | 25.50% | |
| GLD 260918C00475000 | 475.00 | 0.27 | 0.23 | 0.3 | 280 | 9877 | 31.08% | |
| GLD 260918C00600000 | 600.00 | 0.07 | 0.01 | 0.14 | 114 | 9412 | 58.01% | |
| GLD 260918C00385000 | 385.00 | 28.68 | 26.25 | 26.65 | 9 | 8820 | 29.18% | YES |
| GLD 260918C00375000 | 375.00 | 35.9 | 35.45 | 36.25 | 11 | 7675 | 35.15% | YES |
| GLD 260918C00390000 | 390.00 | 23.5 | 22.15 | 22.45 | 116 | 7633 | 27.85% | YES |
| GLD 260918C00640000 | 640.00 | 0.1 | 0.01 | 0.1 | 2 | 6875 | 64.65% | |
| GLD 260918C00635000 | 635.00 | 0.06 | 0.01 | 0.12 | 3 | 6711 | 64.65% | |
| GLD 260918C00490000 | 490.00 | 0.17 | 0.14 | 0.21 | 197 | 6423 | 34.45% | |
| GLD 260918C00480000 | 480.00 | 0.21 | 0.2 | 0.26 | 61 | 6397 | 32.13% | |
| GLD 260918C00405000 | 405.00 | 11.94 | 11.5 | 11.85 | 181 | 5211 | 25.29% | YES |
| GLD 260918C00900000 | 900.00 | 0.01 | 0 | 0.01 | 11 | 5154 | 89.06% | |
| GLD 260918C00380000 | 380.00 | 31.6 | 30.8 | 31.25 | 29 | 4536 | 31.46% | YES |
| GLD 260918C00520000 | 520.00 | 0.1 | 0.06 | 0.13 | 10 | 4416 | 41.16% | |
| GLD 260918C00510000 | 510.00 | 0.15 | 0.08 | 0.15 | 2 | 4191 | 38.97% | |
| GLD 260918C00395000 | 395.00 | 18.87 | 17.95 | 18.6 | 544 | 4132 | 26.95% | YES |
| GLD 260918C00650000 | 650.00 | 0.03 | 0.01 | 0.17 | 4 | 3634 | 69.82% | |
| GLD 260918C00530000 | 530.00 | 0.16 | 0.03 | 0.17 | 5 | 3189 | 45.41% | |
| GLD 260918C00455000 | 455.00 | 0.64 | 0.59 | 0.7 | 163 | 3049 | 27.72% | |
| GLD 260918C00515000 | 515.00 | 0.08 | 0.05 | 0.19 | 3 | 2989 | 41.70% | |
| GLD 260918C00605000 | 605.00 | 0.03 | 0.01 | 0.13 | 8 | 2643 | 58.79% | |
| GLD 260918C00431000 | 431.00 | 2.76 | 2.55 | 2.75 | 39 | 2552 | 25.22% | |
| GLD 260918C00560000 | 560.00 | 0.11 | 0.01 | 0.05 | 1 | 2395 | 46.88% | |
| GLD 260918C00350000 | 350.00 | 64.09 | 59.65 | 60.95 | 2 | 2387 | 51.54% | YES |
| GLD 260918C00311000 | 311.00 | 93.24 | 98.2 | 99.4 | 4 | 2203 | 69.57% | YES |
| GLD 260918C00505000 | 505.00 | 0.15 | 0.08 | 0.18 | 5 | 2199 | 38.43% | |
| GLD 260918C00525000 | 525.00 | 0.1 | 0.05 | 0.12 | 5 | 2014 | 42.19% | |
| GLD 260918C00495000 | 495.00 | 0.15 | 0.12 | 0.17 | 38 | 1605 | 35.06% | |
| GLD 260918C00355000 | 355.00 | 55.9 | 54.75 | 55.7 | 1 | 1591 | 46.63% | YES |
| GLD 260918C00485000 | 485.00 | 0.23 | 0.15 | 0.27 | 24 | 1555 | 34.03% | |
| GLD 260918C00360000 | 360.00 | 59.51 | 49.85 | 50.85 | 1 | 1528 | 43.98% | YES |
| GLD 260918C00575000 | 575.00 | 0.11 | 0.01 | 0.05 | 1 | 1362 | 50.20% | |
| GLD 260918C00370000 | 370.00 | 41.62 | 40.15 | 41.2 | 21 | 1330 | 38.57% | YES |
| GLD 260918C00890000 | 890.00 | 0.01 | 0 | 0.01 | 5 | 1308 | 87.50% | |
| GLD 260918C00660000 | 660.00 | 0.05 | 0.01 | 0.1 | 16 | 1203 | 68.56% | |
| GLD 260918C00340000 | 340.00 | 85.4 | 69.5 | 70.6 | 13 | 1179 | 52.52% | YES |
| GLD 260918C00250000 | 250.00 | 172.23 | 159.1 | 160.2 | 3 | 1168 | 111.74% | YES |
| GLD 260918C00570000 | 570.00 | 0.11 | 0.01 | 0.05 | 1 | 1030 | 49.22% | |
| GLD 260918C00365000 | 365.00 | 46.5 | 44.9 | 46.15 | 16 | 1004 | 41.94% | YES |
| GLD 260918C00402000 | 402.00 | 14.45 | 13.3 | 13.7 | 3 | 930 | 25.70% | YES |
| GLD 260918C00401000 | 401.00 | 20.45 | 13.9 | 14.4 | 14 | 889 | 25.98% | YES |
| GLD 260918C00392000 | 392.00 | 26.25 | 20.45 | 20.9 | 2 | 831 | 27.55% | YES |
| GLD 260918C00580000 | 580.00 | 0.15 | 0.01 | 0.15 | 2 | 819 | 53.91% | |
| GLD 260918C00409000 | 409.00 | 10.35 | 9.45 | 9.7 | 17 | 813 | 25.01% | |
| GLD 260918C00545000 | 545.00 | 0.05 | 0.01 | 0.05 | 541 | 801 | 43.16% | |
| GLD 260918C00345000 | 345.00 | 69.02 | 64.6 | 65.65 | 2 | 748 | 53.25% | YES |
| GLD 260918C00700000 | 700.00 | 0.04 | 0.01 | 0.09 | 3 | 719 | 75.20% | |
| GLD 260918C00760000 | 760.00 | 0.03 | 0 | 0.15 | 6 | 696 | 88.48% | |
| GLD 260918C00373000 | 373.00 | 46.42 | 37.3 | 38.05 | 11 | 680 | 35.73% | YES |
| GLD 260918C00300000 | 300.00 | 124.86 | 109.3 | 110.4 | 4 | 679 | 77.61% | YES |
| GLD 260918C00427000 | 427.00 | 3.51 | 3.3 | 3.5 | 525 | 677 | 25.01% | |
| GLD 260918C00312000 | 312.00 | 58.58 | 114.65 | 116.55 | 1 | 672 | 155.96% | YES |
| GLD 260918C00404000 | 404.00 | 12.9 | 12.1 | 12.45 | 10 | 644 | 25.43% | YES |
| GLD 260918C00725000 | 725.00 | 0.03 | 0 | 0.18 | 582 | 598 | 83.98% | |
| GLD 260918C00320000 | 320.00 | 100.43 | 89.35 | 90.35 | 2 | 576 | 64.04% | YES |
| GLD 260918C00535000 | 535.00 | 0.14 | 0.02 | 0.14 | 4 | 576 | 45.70% | |
| GLD 260918C00645000 | 645.00 | 0.05 | 0.01 | 0.09 | 3 | 548 | 65.04% | |
| GLD 260918C00625000 | 625.00 | 0.11 | 0.01 | 0.1 | 2 | 514 | 61.52% | |
| GLD 260918C00615000 | 615.00 | 0.06 | 0.01 | 0.21 | 4 | 503 | 63.87% | |
| GLD 260918C00310000 | 310.00 | 113.73 | 99.4 | 100.3 | 2 | 502 | 70.75% | YES |
| GLD 260918C00358000 | 358.00 | 64.27 | 51.7 | 52.7 | 1 | 501 | 44.56% | YES |
| GLD 260918C00750000 | 750.00 | 0.1 | 0 | 0.08 | 2 | 491 | 82.03% | |
| GLD 260918C00630000 | 630.00 | 0.09 | 0 | 0.12 | 2 | 479 | 63.09% | |
| GLD 260918C00840000 | 840.00 | 0.27 | 0 | 0.09 | 1 | 465 | 96.48% | |
| GLD 260918C00850000 | 850.00 | 0.01 | 0 | 0.01 | 3 | 451 | 82.81% | |
| GLD 260918C00289000 | 289.00 | 66.5 | 95.4 | 99.2 | 36 | 447 | 0.00% | YES |
| GLD 260918C00800000 | 800.00 | 0.02 | 0 | 0.05 | 200 | 431 | 86.33% | |
| GLD 260918C00620000 | 620.00 | 0.1 | 0 | 0.12 | 1 | 423 | 61.13% | |
| GLD 260918C00610000 | 610.00 | 0.06 | 0.01 | 0.22 | 3 | 415 | 62.99% | |
| GLD 260918C00330000 | 330.00 | 91.95 | 79.25 | 80.45 | 3 | 409 | 57.45% | YES |
| GLD 260918C00540000 | 540.00 | 0.17 | 0.03 | 0.15 | 1 | 398 | 47.46% | |
| GLD 260918C00280000 | 280.00 | 134.99 | 129 | 130.3 | 1 | 396 | 89.26% | YES |
| GLD 260918C00419000 | 419.00 | 5.7 | 5.3 | 5.6 | 71 | 387 | 24.76% | |
| GLD 260918C00565000 | 565.00 | 0.06 | 0.01 | 0.05 | 1 | 375 | 48.05% | |
| GLD 260918C00386000 | 386.00 | 35.2 | 25.5 | 26 | 9 | 351 | 29.63% | YES |
| GLD 260918C00408000 | 408.00 | 10.6 | 9.95 | 10.2 | 40 | 346 | 25.05% | YES |
| GLD 260918C00367000 | 367.00 | 56.83 | 42.9 | 43.9 | 1 | 340 | 39.31% | YES |
| GLD 260918C00308000 | 308.00 | 63.25 | 118.45 | 120.75 | 27 | 338 | 160.52% | YES |
| GLD 260918C00344000 | 344.00 | 64.25 | 65.4 | 66.55 | 15 | 326 | 53.30% | YES |
| GLD 260918C00307000 | 307.00 | 113.28 | 94 | 96.1 | 48 | 314 | 0.00% | YES |
| GLD 260918C00372000 | 372.00 | 51.8 | 38.2 | 39.15 | 2 | 308 | 36.90% | YES |
| GLD 260918C00403000 | 403.00 | 12.87 | 12.7 | 13.1 | 2 | 308 | 25.65% | YES |
| GLD 260918C00376000 | 376.00 | 47.87 | 34.45 | 35.4 | 2 | 305 | 35.05% | YES |
| GLD 260918C00830000 | 830.00 | 0.02 | 0 | 0.16 | 1 | 304 | 100.00% | |
| GLD 260918C00275000 | 275.00 | 123.87 | 134.35 | 135.25 | 1 | 302 | 94.87% | YES |
| GLD 260918C00394000 | 394.00 | 30.73 | 18.9 | 19.35 | 1 | 302 | 27.13% | YES |
| GLD 260918C00346000 | 346.00 | 82.44 | 63.55 | 64.55 | 1 | 300 | 51.93% | YES |
| GLD 260918C00715000 | 715.00 | 0.01 | 0 | 0.18 | 287 | 298 | 82.23% | |
| GLD 260918C00323000 | 323.00 | 99.26 | 86.4 | 87.85 | 5 | 290 | 64.48% | YES |
| GLD 260918C00288000 | 288.00 | 133.14 | 161.2 | 165.1 | 9 | 281 | 273.14% | YES |
| GLD 260918C00585000 | 585.00 | 0.08 | 0.01 | 0.24 | 1 | 275 | 57.81% | |
| GLD 260918C00335000 | 335.00 | 79.81 | 74.35 | 75.5 | 1 | 273 | 54.81% | YES |
| GLD 260918C00362000 | 362.00 | 68.45 | 47.65 | 48.8 | 10 | 266 | 42.32% | YES |
| GLD 260918C00329000 | 329.00 | 74.83 | 80.4 | 81.4 | 1 | 264 | 58.55% | YES |
| GLD 260918C00389000 | 389.00 | 23.85 | 22.95 | 23.4 | 2 | 257 | 28.53% | YES |
| GLD 260918C00710000 | 710.00 | 0.03 | 0.01 | 0.13 | 10 | 254 | 79.30% | |
| GLD 260918C00325000 | 325.00 | 95 | 84.45 | 85.75 | 2 | 252 | 62.92% | YES |
| GLD 260918C00316000 | 316.00 | 69.6 | 110.55 | 112.55 | 5 | 248 | 151.25% | YES |
| GLD 260918C00336000 | 336.00 | 68.49 | 73.45 | 74.5 | 1 | 243 | 54.57% | YES |
| GLD 260918C00378000 | 378.00 | 34.4 | 32.5 | 33.25 | 1 | 241 | 32.95% | YES |
| GLD 260918C00680000 | 680.00 | 0.05 | 0 | 0.18 | 1 | 237 | 75.78% | |
| GLD 260918C00755000 | 755.00 | 0.01 | 0 | 0.17 | 20 | 227 | 88.67% | |
| GLD 260918C00399000 | 399.00 | 15.67 | 15.3 | 15.7 | 5 | 223 | 26.17% | YES |
| GLD 260918C00429000 | 429.00 | 3.4 | 2.91 | 3.1 | 42 | 221 | 25.10% | |
| GLD 260918C00406000 | 406.00 | 11.63 | 10.95 | 11.25 | 13 | 214 | 25.13% | YES |
| GLD 260918C00434000 | 434.00 | 2.59 | 2.12 | 2.31 | 50 | 199 | 25.49% | |
| GLD 260918C00315000 | 315.00 | 86.68 | 94.35 | 95.4 | 1 | 197 | 67.63% | YES |
| GLD 260918C00260000 | 260.00 | 142 | 149.25 | 150.35 | 2 | 197 | 106.20% | YES |
| GLD 260918C00407000 | 407.00 | 11.55 | 10.45 | 10.75 | 15 | 196 | 25.17% | YES |
| GLD 260918C00422000 | 422.00 | 4.55 | 4.45 | 4.75 | 120 | 191 | 24.94% | |
| GLD 260918C00670000 | 670.00 | 0.04 | 0 | 0.19 | 2 | 188 | 74.22% | |
| GLD 260918C00424000 | 424.00 | 4.18 | 3.95 | 4.2 | 118 | 177 | 24.93% | |
| GLD 260918C00328000 | 328.00 | 48 | 98.65 | 100.8 | 3 | 176 | 138.49% | YES |
| GLD 260918C00379000 | 379.00 | 45.1 | 31.6 | 32.25 | 5 | 176 | 32.20% | YES |
| GLD 260918C00356000 | 356.00 | 60.65 | 53.7 | 54.9 | 1 | 173 | 47.05% | YES |
| GLD 260918C00374000 | 374.00 | 45.59 | 36.35 | 37.25 | 1 | 164 | 35.89% | YES |
| GLD 260918C00286000 | 286.00 | 115.5 | 88.15 | 89.35 | 1 | 160 | 0.00% | YES |
| GLD 260918C00324000 | 324.00 | 49.1 | 102.85 | 104.8 | 2 | 159 | 143.28% | YES |
| GLD 260918C00423000 | 423.00 | 4.32 | 4.2 | 4.45 | 35 | 157 | 24.88% | |
| GLD 260918C00382000 | 382.00 | 37.06 | 28.95 | 29.55 | 4 | 153 | 31.12% | YES |
| GLD 260918C00338000 | 338.00 | 86.65 | 71.15 | 72.6 | 2 | 152 | 52.45% | YES |
| GLD 260918C00398000 | 398.00 | 28.8 | 15.95 | 16.4 | 4 | 152 | 26.34% | YES |
| GLD 260918C00426000 | 426.00 | 3.61 | 3.5 | 3.7 | 117 | 150 | 24.91% | |
| GLD 260918C00348000 | 348.00 | 72.98 | 61.55 | 62.85 | 1 | 147 | 52.37% | YES |
| GLD 260918C00331000 | 331.00 | 93.7 | 78.4 | 79.5 | 7 | 147 | 57.64% | YES |
| GLD 260918C00383000 | 383.00 | 46.5 | 28.1 | 28.7 | 18 | 144 | 30.91% | YES |
| GLD 260918C00359000 | 359.00 | 69.47 | 50.8 | 51.85 | 228 | 143 | 44.68% | YES |
| GLD 260918C00305000 | 305.00 | 121.71 | 104.25 | 105.4 | 1 | 143 | 73.90% | YES |
| GLD 260918C00685000 | 685.00 | 0.04 | 0 | 0.18 | 8 | 142 | 76.76% | |
| GLD 260918C00388000 | 388.00 | 37.15 | 23.75 | 24.25 | 17 | 141 | 28.86% | YES |
| GLD 260918C00391000 | 391.00 | 21.56 | 21.4 | 21.75 | 3 | 139 | 27.95% | YES |
| GLD 260918C00363000 | 363.00 | 59.38 | 46.8 | 47.8 | 1 | 138 | 41.61% | YES |
| GLD 260918C00421000 | 421.00 | 4.88 | 4.7 | 4.95 | 89 | 137 | 24.68% | |
| GLD 260918C00665000 | 665.00 | 0.05 | 0 | 0.1 | 8 | 127 | 68.75% | |
| GLD 260918C00860000 | 860.00 | 0.02 | 0 | 0.01 | 3 | 126 | 84.38% | |
| GLD 260918C00347000 | 347.00 | 35 | 62.55 | 63.6 | 4 | 126 | 51.55% | YES |
| GLD 260918C00381000 | 381.00 | 39.95 | 29.85 | 30.4 | 3 | 124 | 31.31% | YES |
| GLD 260918C00377000 | 377.00 | 47.06 | 33.55 | 34.2 | 1 | 124 | 33.47% | YES |
| GLD 260918C00295000 | 295.00 | 81.85 | 131.4 | 133.7 | 1 | 123 | 175.43% | YES |
| GLD 260918C00820000 | 820.00 | 0.21 | 0 | 0.18 | 1 | 122 | 99.61% | |
| GLD 260918C00428000 | 428.00 | 3.17 | 3.1 | 3.3 | 97 | 122 | 25.07% | |
| GLD 260918C00318000 | 318.00 | 54.57 | 91.25 | 92.5 | 1 | 121 | 65.61% | YES |
| GLD 260918C00412000 | 412.00 | 8.46 | 8 | 8.25 | 61 | 117 | 24.79% | |
| GLD 260918C00396000 | 396.00 | 19.45 | 17.5 | 17.9 | 2 | 114 | 26.87% | YES |
| GLD 260918C00321000 | 321.00 | 78.7 | 88.45 | 89.5 | 2 | 104 | 64.53% | YES |
| GLD 260918C00294000 | 294.00 | 96.74 | 93.35 | 97.2 | 1 | 104 | 0.00% | YES |
| GLD 260918C00210000 | 210.00 | 192.24 | 199.05 | 199.95 | 2 | 103 | 142.77% | YES |
| GLD 260918C00810000 | 810.00 | 0.02 | 0 | 0.16 | 4 | 101 | 97.07% | |
| GLD 260918C00368000 | 368.00 | 49.35 | 42 | 42.85 | 2 | 101 | 38.37% | YES |
| GLD 260918C00880000 | 880.00 | 0.12 | 0 | 0.01 | 21 | 100 | 87.50% | |
| GLD 260918C00433000 | 433.00 | 2.53 | 2.24 | 2.49 | 47 | 99 | 25.55% | |
| GLD 260918C00306000 | 306.00 | 125 | 94.9 | 97.25 | 1 | 99 | 0.00% | YES |
| GLD 260918C00327000 | 327.00 | 49.8 | 99.85 | 101.8 | 1 | 99 | 139.95% | YES |
| GLD 260918C00299000 | 299.00 | 76.74 | 127.4 | 129.5 | 1 | 98 | 170.34% | YES |
| GLD 260918C00790000 | 790.00 | 0.02 | 0 | 0.16 | 2 | 96 | 93.95% | |
| GLD 260918C00413000 | 413.00 | 7.85 | 7.55 | 7.85 | 99 | 95 | 24.85% | |
| GLD 260918C00384000 | 384.00 | 28.54 | 27.25 | 27.7 | 3 | 91 | 30.13% | YES |
| GLD 260918C00371000 | 371.00 | 51.2 | 39.15 | 40.3 | 2 | 90 | 38.29% | YES |
| GLD 260918C00349000 | 349.00 | 28.18 | 60.55 | 61.8 | 1 | 88 | 51.38% | YES |
| GLD 260918C00352000 | 352.00 | 53.33 | 57.6 | 58.9 | 1 | 88 | 49.85% | YES |
| GLD 260918C00393000 | 393.00 | 20.55 | 19.65 | 20.1 | 2 | 86 | 27.28% | YES |
| GLD 260918C00675000 | 675.00 | 0.05 | 0 | 0.18 | 20 | 86 | 74.80% | |
| GLD 260918C00341000 | 341.00 | 65.58 | 68.4 | 69.75 | 2 | 85 | 52.04% | YES |
| GLD 260918C00417000 | 417.00 | 6.6 | 6 | 6.25 | 43 | 84 | 24.68% | |
| GLD 260918C00416000 | 416.00 | 7.49 | 6.3 | 6.6 | 10 | 77 | 24.66% | |
| GLD 260918C00283000 | 283.00 | 131.88 | 180.75 | 184.9 | 1 | 77 | 334.21% | YES |
| GLD 260918C00326000 | 326.00 | 88.48 | 83.3 | 84.6 | 10 | 75 | 60.96% | YES |
| GLD 260918C00695000 | 695.00 | 0.08 | 0 | 0.1 | 8 | 75 | 74.22% | |
| GLD 260918C00319000 | 319.00 | 125.52 | 176.95 | 179.7 | 4 | 75 | 376.18% | YES |
| GLD 260918C00322000 | 322.00 | 120.73 | 78.9 | 82.85 | 70 | 74 | 0.00% | YES |
| GLD 260918C00342000 | 342.00 | 35.36 | 84.8 | 86.95 | 1 | 73 | 123.63% | YES |
| GLD 260918C00334000 | 334.00 | 46.25 | 92.6 | 94.9 | 1 | 72 | 131.96% | YES |
| GLD 260918C00332000 | 332.00 | 71.35 | 45.45 | 46.15 | 2 | 72 | 0.00% | YES |
| GLD 260918C00290000 | 290.00 | 128 | 119.3 | 120.65 | 1 | 71 | 86.04% | YES |
| GLD 260918C00200000 | 200.00 | 191.98 | 209.05 | 210.05 | 2 | 70 | 153.22% | YES |
| GLD 260918C00397000 | 397.00 | 17.62 | 16.8 | 17.1 | 8 | 64 | 26.48% | YES |
| GLD 260918C00304000 | 304.00 | 84.04 | 116.7 | 120.45 | 22 | 59 | 145.08% | YES |
| GLD 260918C00364000 | 364.00 | 64.82 | 45.85 | 46.9 | 106 | 57 | 41.43% | YES |
| GLD 260918C00770000 | 770.00 | 0.03 | 0 | 0.17 | 2 | 55 | 91.21% | |
| GLD 260918C00418000 | 418.00 | 6.1 | 5.65 | 5.9 | 134 | 53 | 24.68% | |
| GLD 260918C00361000 | 361.00 | 53.18 | 48.8 | 49.9 | 1 | 52 | 43.54% | YES |
| GLD 260918C00354000 | 354.00 | 51.45 | 55.65 | 57.1 | 1 | 52 | 49.54% | YES |
| GLD 260918C00740000 | 740.00 | 0.04 | 0 | 0.17 | 2 | 48 | 86.13% | |
| GLD 260918C00690000 | 690.00 | 0.11 | 0 | 0.18 | 1 | 47 | 77.64% | |
| GLD 260918C00655000 | 655.00 | 0.03 | 0.01 | 0.19 | 4 | 45 | 71.58% | |
| GLD 260918C00339000 | 339.00 | 38.84 | 70.55 | 71.6 | 1 | 43 | 53.36% | YES |
| GLD 260918C00780000 | 780.00 | 0.02 | 0 | 0.17 | 2 | 43 | 92.77% | |
| GLD 260918C00313000 | 313.00 | 134.35 | 154 | 157.45 | 1 | 43 | 293.69% | YES |
| GLD 260918C00705000 | 705.00 | 0.05 | 0.01 | 0.18 | 3 | 43 | 80.86% | |
| GLD 260918C00432000 | 432.00 | 2.73 | 2.39 | 2.6 | 24 | 40 | 25.32% | |
| GLD 260918C00351000 | 351.00 | 54.46 | 58.5 | 59.75 | 1 | 38 | 49.70% | YES |
| GLD 260918C00333000 | 333.00 | 58.54 | 76.45 | 77.8 | 1 | 36 | 57.74% | YES |
| GLD 260918C00353000 | 353.00 | 51.91 | 56.6 | 57.9 | 4 | 35 | 49.15% | YES |
| GLD 260918C00735000 | 735.00 | 0.01 | 0 | 0.17 | 1 | 35 | 85.35% | |
| GLD 260918C00745000 | 745.00 | 0.01 | 0 | 0.17 | 1 | 33 | 86.91% | |
| GLD 260918C00387000 | 387.00 | 36.2 | 24.7 | 25.1 | 1 | 33 | 29.16% | YES |
| GLD 260918C00302000 | 302.00 | 109.1 | 162.1 | 166.2 | 1 | 32 | 303.10% | YES |
| GLD 260918C00296000 | 296.00 | 134.04 | 153.45 | 157.25 | 1 | 32 | 261.69% | YES |
| GLD 260918C00293000 | 293.00 | 78.8 | 116.25 | 117.45 | 1 | 29 | 82.50% | YES |
| GLD 260918C00270000 | 270.00 | 144.43 | 139.3 | 140.35 | 1 | 29 | 98.93% | YES |
| GLD 260918C00366000 | 366.00 | 36.63 | 43.9 | 45.05 | 6 | 27 | 40.75% | YES |
| GLD 260918C00414000 | 414.00 | 7.3 | 7.1 | 7.35 | 6 | 27 | 24.61% | |
| GLD 260918C00337000 | 337.00 | 91.3 | 72.55 | 73.6 | 1 | 25 | 54.69% | YES |
| GLD 260918C00369000 | 369.00 | 38 | 41.05 | 42.5 | 1 | 22 | 40.64% | YES |
| GLD 260918C00411000 | 411.00 | 8.6 | 8.45 | 8.7 | 104 | 22 | 24.82% | |
| GLD 260918C00343000 | 343.00 | 67.12 | 66.6 | 67.95 | 1 | 21 | 52.14% | YES |
| GLD 260918C00357000 | 357.00 | 24.35 | 69.05 | 72.85 | 1 | 17 | 107.57% | YES |
| GLD 260918C00301000 | 301.00 | 85.83 | 119.45 | 123.2 | 11 | 16 | 147.24% | YES |
| GLD 260918C00225000 | 225.00 | 166.25 | 182.8 | 186.55 | 5 | 16 | 132.86% | YES |
| GLD 260918C00255000 | 255.00 | 160.07 | 152.85 | 156.7 | 3 | 15 | 109.74% | YES |
| GLD 260918C00265000 | 265.00 | 137 | 142.85 | 146.65 | 2 | 14 | 101.66% | YES |
| GLD 260918C00230000 | 230.00 | 182.31 | 177.85 | 181.6 | 11 | 13 | 129.44% | YES |
| GLD 260918C00285000 | 285.00 | 86.89 | 122.95 | 126.7 | 3 | 11 | 87.92% | YES |
| GLD 260918C00240000 | 240.00 | 194.5 | 159.3 | 162.75 | 5 | 11 | 0.00% | YES |
| GLD 260918C00870000 | 870.00 | 0.26 | 0 | 0.01 | 1 | 10 | 85.94% | |
| GLD 260918C00314000 | 314.00 | 116.58 | 86.45 | 90.35 | 1 | 8 | 0.00% | YES |
| GLD 260918C00287000 | 287.00 | 95.39 | 96.9 | 101 | 1 | 6 | 0.00% | YES |
| GLD 260918C00205000 | 205.00 | 214.96 | 202.7 | 206.5 | 1 | 3 | 149.51% | YES |
| GLD 260918C00245000 | 245.00 | 155.68 | 127.4 | 131.15 | 1 | 3 | 0.00% | YES |
| GLD 260918C00281000 | 281.00 | 141.38 | 126.95 | 130.7 | 1 | 2 | 90.80% | YES |
| GLD 260918C00282000 | 282.00 | 153.65 | 183.55 | 187.45 | 10 | 2 | 342.04% | YES |
| GLD 260918C00297000 | 297.00 | 78.71 | 128.65 | 132.45 | 1 | 2 | 173.08% | YES |
| GLD 260918C00215000 | 215.00 | 187.27 | 192.8 | 196.65 | 2 | 2 | 142.70% | YES |
| GLD 260918C00220000 | 220.00 | 181.15 | 187.8 | 191.55 | 1 | 1 | 137.26% | YES |
| GLD 260918C00292000 | 292.00 | 118.96 | 0 | 0 | 100 | 0 | 0.00% | YES |
| GLD 260918C00309000 | 309.00 | 97.63 | 0 | 0 | 5 | 0 | 0.00% | YES |
| GLD 260918C00291000 | 291.00 | 125.05 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 260918C00298000 | 298.00 | 119.7 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 260918C00303000 | 303.00 | 109.31 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 260918C00235000 | 235.00 | 173.03 | 0 | 0 | 34 | 0 | 0.00% | YES |
| GLD 260918C00317000 | 317.00 | 138.32 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on GLD expiring on 2026-09-18. 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 260918P00350000 | 350.00 | 0.2 | 0.17 | 0.25 | 79 | 26074 | 31.45% | |
| GLD 260918P00400000 | 400.00 | 4.85 | 4.75 | 4.9 | 2788 | 19396 | 21.31% | |
| GLD 260918P00420000 | 420.00 | 14.45 | 15.1 | 15.3 | 1947 | 17673 | 20.24% | YES |
| GLD 260918P00340000 | 340.00 | 0.12 | 0.1 | 0.22 | 2 | 14674 | 35.79% | |
| GLD 260918P00410000 | 410.00 | 9.11 | 8.9 | 9.2 | 637 | 12404 | 20.86% | YES |
| GLD 260918P00370000 | 370.00 | 0.56 | 0.52 | 0.63 | 247 | 12255 | 25.78% | |
| GLD 260918P00375000 | 375.00 | 0.78 | 0.75 | 0.84 | 75 | 10983 | 24.57% | |
| GLD 260918P00290000 | 290.00 | 0.05 | 0 | 0.09 | 1 | 10020 | 51.56% | |
| GLD 260918P00250000 | 250.00 | 0.03 | 0 | 0.05 | 1 | 8090 | 67.97% | |
| GLD 260918P00320000 | 320.00 | 0.03 | 0.05 | 0.11 | 1 | 6063 | 41.90% | |
| GLD 260918P00390000 | 390.00 | 2.36 | 2.27 | 2.4 | 470 | 6029 | 22.14% | |
| GLD 260918P00415000 | 415.00 | 12.03 | 11.7 | 12.05 | 426 | 5991 | 20.64% | YES |
| GLD 260918P00380000 | 380.00 | 1.09 | 1.03 | 1.15 | 779 | 5244 | 23.47% | |
| GLD 260918P00360000 | 360.00 | 0.34 | 0.29 | 0.38 | 32 | 4543 | 28.49% | |
| GLD 260918P00300000 | 300.00 | 0.03 | 0.01 | 0.05 | 15 | 4210 | 47.27% | |
| GLD 260918P00395000 | 395.00 | 3.38 | 3.3 | 3.5 | 477 | 3789 | 21.81% | |
| GLD 260918P00365000 | 365.00 | 0.46 | 0.39 | 0.5 | 93 | 3678 | 27.27% | |
| GLD 260918P00385000 | 385.00 | 1.55 | 1.52 | 1.67 | 215 | 3222 | 22.80% | |
| GLD 260918P00405000 | 405.00 | 6.7 | 6.6 | 6.85 | 984 | 3111 | 21.16% | |
| GLD 260918P00430000 | 430.00 | 20.67 | 22.75 | 23.15 | 43 | 2740 | 19.87% | YES |
| GLD 260918P00330000 | 330.00 | 0.11 | 0.06 | 0.19 | 61 | 2582 | 39.94% | |
| GLD 260918P00345000 | 345.00 | 0.18 | 0.13 | 0.22 | 13 | 2190 | 33.30% | |
| GLD 260918P00352000 | 352.00 | 0.22 | 0.14 | 0.3 | 93 | 1946 | 31.40% | |
| GLD 260918P00285000 | 285.00 | 0.04 | 0.01 | 0.08 | 3 | 1591 | 53.91% | |
| GLD 260918P00295000 | 295.00 | 0.04 | 0.01 | 0.09 | 1 | 1554 | 52.93% | |
| GLD 260918P00305000 | 305.00 | 0.03 | 0.01 | 0.12 | 2 | 1461 | 49.71% | |
| GLD 260918P00335000 | 335.00 | 0.09 | 0.09 | 0.15 | 3 | 1368 | 36.28% | |
| GLD 260918P00355000 | 355.00 | 0.33 | 0.21 | 0.33 | 7 | 1338 | 30.35% | |
| GLD 260918P00404000 | 404.00 | 5.89 | 6.15 | 6.45 | 51 | 1329 | 21.26% | |
| GLD 260918P00240000 | 240.00 | 0.03 | 0 | 0.14 | 10 | 1275 | 80.86% | |
| GLD 260918P00325000 | 325.00 | 0.13 | 0.04 | 0.18 | 1 | 1202 | 42.14% | |
| GLD 260918P00280000 | 280.00 | 0.02 | 0 | 0.02 | 1 | 1144 | 52.34% | |
| GLD 260918P00406000 | 406.00 | 6.6 | 7 | 7.3 | 17 | 1026 | 21.15% | |
| GLD 260918P00323000 | 323.00 | 0.09 | 0.03 | 0.17 | 14 | 1025 | 42.77% | |
| GLD 260918P00310000 | 310.00 | 0.05 | 0.03 | 0.1 | 3 | 1024 | 46.19% | |
| GLD 260918P00299000 | 299.00 | 0.05 | 0.01 | 0.11 | 2 | 987 | 52.15% | |
| GLD 260918P00260000 | 260.00 | 0.07 | 0 | 0.13 | 1 | 967 | 68.95% | |
| GLD 260918P00265000 | 265.00 | 0.01 | 0 | 0.03 | 9 | 873 | 57.81% | |
| GLD 260918P00336000 | 336.00 | 0.14 | 0.09 | 0.18 | 23 | 855 | 36.72% | |
| GLD 260918P00328000 | 328.00 | 0.14 | 0.04 | 0.2 | 1 | 837 | 41.26% | |
| GLD 260918P00321000 | 321.00 | 0.08 | 0.05 | 0.11 | 14 | 753 | 41.41% | |
| GLD 260918P00425000 | 425.00 | 18.35 | 18.75 | 19.05 | 97 | 713 | 20.06% | YES |
| GLD 260918P00402000 | 402.00 | 5.4 | 5.45 | 5.65 | 3071 | 707 | 21.31% | |
| GLD 260918P00358000 | 358.00 | 0.34 | 0.25 | 0.36 | 1 | 677 | 29.25% | |
| GLD 260918P00302000 | 302.00 | 0.03 | 0.01 | 0.05 | 3 | 673 | 46.48% | |
| GLD 260918P00354000 | 354.00 | 0.26 | 0.16 | 0.31 | 83 | 670 | 30.52% | |
| GLD 260918P00255000 | 255.00 | 0.01 | 0 | 0.06 | 6 | 638 | 66.41% | |
| GLD 260918P00346000 | 346.00 | 0.18 | 0.14 | 0.24 | 4 | 616 | 33.25% | |
| GLD 260918P00381000 | 381.00 | 1.08 | 1.09 | 1.27 | 4 | 600 | 23.50% | |
| GLD 260918P00317000 | 317.00 | 0.06 | 0.01 | 0.17 | 28 | 594 | 45.80% | |
| GLD 260918P00401000 | 401.00 | 5.12 | 5.05 | 5.3 | 4 | 592 | 21.40% | |
| GLD 260918P00309000 | 309.00 | 0.1 | 0.01 | 0.15 | 2 | 582 | 49.07% | |
| GLD 260918P00332000 | 332.00 | 0.1 | 0.06 | 0.17 | 5 | 572 | 38.38% | |
| GLD 260918P00289000 | 289.00 | 0.09 | 0 | 0.09 | 3 | 526 | 51.95% | |
| GLD 260918P00270000 | 270.00 | 0.01 | 0 | 0.03 | 188 | 516 | 55.47% | |
| GLD 260918P00440000 | 440.00 | 30.2 | 31.55 | 31.95 | 127 | 512 | 17.70% | YES |
| GLD 260918P00605000 | 605.00 | 152.95 | 144 | 147.15 | 2 | 492 | 0.00% | YES |
| GLD 260918P00313000 | 313.00 | 0.1 | 0.02 | 0.16 | 2 | 486 | 47.46% | |
| GLD 260918P00315000 | 315.00 | 0.07 | 0.02 | 0.15 | 6 | 478 | 46.05% | |
| GLD 260918P00374000 | 374.00 | 0.53 | 0.67 | 0.81 | 1 | 459 | 24.94% | |
| GLD 260918P00351000 | 351.00 | 0.18 | 0.14 | 0.29 | 4 | 424 | 31.71% | |
| GLD 260918P00384000 | 384.00 | 1.64 | 1.39 | 1.56 | 57 | 416 | 22.97% | |
| GLD 260918P00275000 | 275.00 | 0.04 | 0 | 0.01 | 1 | 407 | 51.56% | |
| GLD 260918P00294000 | 294.00 | 0.04 | 0 | 0.19 | 7 | 405 | 53.81% | |
| GLD 260918P00327000 | 327.00 | 0.08 | 0.04 | 0.2 | 10 | 399 | 41.75% | |
| GLD 260918P00356000 | 356.00 | 0.25 | 0.19 | 0.35 | 1 | 382 | 30.13% | |
| GLD 260918P00339000 | 339.00 | 0.17 | 0.09 | 0.23 | 1 | 378 | 36.52% | |
| GLD 260918P00357000 | 357.00 | 0.32 | 0.23 | 0.36 | 2 | 369 | 29.76% | |
| GLD 260918P00200000 | 200.00 | 0.01 | 0 | 0.05 | 5 | 366 | 96.88% | |
| GLD 260918P00359000 | 359.00 | 0.26 | 0.25 | 0.39 | 16 | 347 | 29.15% | |
| GLD 260918P00298000 | 298.00 | 0.09 | 0 | 0.2 | 2 | 325 | 52.15% | |
| GLD 260918P00389000 | 389.00 | 2.11 | 2.04 | 2.24 | 17 | 318 | 22.30% | |
| GLD 260918P00475000 | 475.00 | 51.86 | 65.2 | 66.45 | 1 | 302 | 0.00% | YES |
| GLD 260918P00344000 | 344.00 | 0.17 | 0.11 | 0.23 | 23 | 301 | 34.03% | |
| GLD 260918P00408000 | 408.00 | 8.1 | 8 | 8.3 | 3054 | 296 | 21.23% | |
| GLD 260918P00338000 | 338.00 | 0.17 | 0.09 | 0.21 | 1 | 295 | 36.52% | |
| GLD 260918P00333000 | 333.00 | 0.14 | 0.07 | 0.17 | 1 | 293 | 37.89% | |
| GLD 260918P00371000 | 371.00 | 0.61 | 0.53 | 0.68 | 17 | 289 | 25.66% | |
| GLD 260918P00399000 | 399.00 | 4.33 | 4.45 | 4.65 | 38 | 289 | 21.58% | |
| GLD 260918P00304000 | 304.00 | 0.05 | 0.01 | 0.14 | 8 | 288 | 51.17% | |
| GLD 260918P00435000 | 435.00 | 17.25 | 27.2 | 27.55 | 1 | 278 | 19.74% | YES |
| GLD 260918P00348000 | 348.00 | 0.18 | 0.09 | 0.27 | 82 | 275 | 32.86% | |
| GLD 260918P00403000 | 403.00 | 5.8 | 5.8 | 6 | 22 | 274 | 21.18% | |
| GLD 260918P00349000 | 349.00 | 0.17 | 0.12 | 0.27 | 82 | 273 | 32.37% | |
| GLD 260918P00376000 | 376.00 | 0.88 | 0.79 | 0.9 | 52 | 270 | 24.39% | |
| GLD 260918P00392000 | 392.00 | 2.66 | 2.66 | 2.84 | 52 | 267 | 22.14% | |
| GLD 260918P00326000 | 326.00 | 0.09 | 0.05 | 0.19 | 18 | 266 | 41.94% | |
| GLD 260918P00394000 | 394.00 | 3.04 | 3.1 | 3.25 | 117 | 265 | 21.87% | |
| GLD 260918P00353000 | 353.00 | 0.24 | 0.16 | 0.31 | 83 | 262 | 31.06% | |
| GLD 260918P00382000 | 382.00 | 1.26 | 1.19 | 1.37 | 69 | 259 | 23.38% | |
| GLD 260918P00397000 | 397.00 | 3.85 | 3.8 | 4.05 | 28 | 251 | 21.71% | |
| GLD 260918P00369000 | 369.00 | 0.56 | 0.45 | 0.6 | 7 | 251 | 26.07% | |
| GLD 260918P00398000 | 398.00 | 4.2 | 4.1 | 4.35 | 38 | 240 | 21.67% | |
| GLD 260918P00378000 | 378.00 | 0.94 | 0.87 | 1.03 | 15 | 239 | 24.01% | |
| GLD 260918P00318000 | 318.00 | 0.09 | 0.01 | 0.11 | 2 | 238 | 42.87% | |
| GLD 260918P00316000 | 316.00 | 0.11 | 0.01 | 0.18 | 1 | 234 | 46.68% | |
| GLD 260918P00363000 | 363.00 | 0.27 | 0.34 | 0.46 | 1 | 233 | 27.91% | |
| GLD 260918P00329000 | 329.00 | 0.1 | 0.05 | 0.2 | 3 | 223 | 40.72% | |
| GLD 260918P00324000 | 324.00 | 0.07 | 0.04 | 0.19 | 10 | 214 | 42.97% | |
| GLD 260918P00367000 | 367.00 | 0.49 | 0.43 | 0.54 | 11 | 205 | 26.61% | |
| GLD 260918P00306000 | 306.00 | 0.05 | 0.01 | 0.15 | 2 | 205 | 50.59% | |
| GLD 260918P00287000 | 287.00 | 0.1 | 0.01 | 0.09 | 1 | 203 | 53.52% | |
| GLD 260918P00377000 | 377.00 | 0.94 | 0.81 | 0.97 | 16 | 197 | 24.24% | |
| GLD 260918P00386000 | 386.00 | 1.35 | 1.65 | 1.81 | 4 | 196 | 22.72% | |
| GLD 260918P00366000 | 366.00 | 0.3 | 0.4 | 0.53 | 4 | 194 | 27.05% | |
| GLD 260918P00319000 | 319.00 | 0.11 | 0.03 | 0.18 | 1 | 190 | 45.12% | |
| GLD 260918P00343000 | 343.00 | 0.15 | 0.08 | 0.23 | 1 | 188 | 34.52% | |
| GLD 260918P00288000 | 288.00 | 0.09 | 0 | 0.18 | 1 | 186 | 56.45% | |
| GLD 260918P00205000 | 205.00 | 0.02 | 0 | 0.12 | 2 | 184 | 101.17% | |
| GLD 260918P00341000 | 341.00 | 0.16 | 0.11 | 0.22 | 4 | 184 | 35.30% | |
| GLD 260918P00426000 | 426.00 | 18.82 | 19.55 | 19.95 | 11 | 181 | 20.40% | YES |
| GLD 260918P00368000 | 368.00 | 0.5 | 0.43 | 0.58 | 1 | 180 | 26.44% | |
| GLD 260918P00387000 | 387.00 | 1.85 | 1.78 | 1.95 | 2 | 180 | 22.61% | |
| GLD 260918P00383000 | 383.00 | 1.3 | 1.28 | 1.44 | 33 | 178 | 23.07% | |
| GLD 260918P00342000 | 342.00 | 0.17 | 0.12 | 0.21 | 4 | 177 | 34.57% | |
| GLD 260918P00372000 | 372.00 | 0.65 | 0.59 | 0.72 | 15 | 174 | 25.42% | |
| GLD 260918P00314000 | 314.00 | 0.07 | 0.01 | 0.09 | 1 | 172 | 43.75% | |
| GLD 260918P00429000 | 429.00 | 12.9 | 21.95 | 22.4 | 1 | 169 | 20.29% | YES |
| GLD 260918P00422000 | 422.00 | 15.86 | 16.55 | 16.9 | 21 | 167 | 20.62% | YES |
| GLD 260918P00293000 | 293.00 | 0.1 | 0 | 0.2 | 3 | 166 | 54.59% | |
| GLD 260918P00281000 | 281.00 | 0.07 | 0 | 0.18 | 1 | 164 | 60.16% | |
| GLD 260918P00423000 | 423.00 | 17.26 | 17.2 | 17.6 | 61 | 164 | 20.44% | YES |
| GLD 260918P00379000 | 379.00 | 0.65 | 0.94 | 1.1 | 27 | 156 | 23.82% | |
| GLD 260918P00362000 | 362.00 | 0.38 | 0.31 | 0.44 | 6 | 147 | 28.20% | |
| GLD 260918P00245000 | 245.00 | 0.04 | 0 | 0.05 | 60 | 144 | 70.70% | |
| GLD 260918P00308000 | 308.00 | 0.1 | 0.01 | 0.16 | 8 | 138 | 50.00% | |
| GLD 260918P00331000 | 331.00 | 0.15 | 0.06 | 0.21 | 1 | 134 | 40.04% | |
| GLD 260918P00419000 | 419.00 | 13.58 | 14.35 | 14.75 | 46 | 134 | 20.70% | YES |
| GLD 260918P00411000 | 411.00 | 9 | 9.4 | 9.75 | 27 | 133 | 20.86% | YES |
| GLD 260918P00373000 | 373.00 | 0.63 | 0.62 | 0.76 | 203 | 126 | 25.15% | |
| GLD 260918P00391000 | 391.00 | 2.45 | 2.44 | 2.61 | 4 | 125 | 22.13% | |
| GLD 260918P00409000 | 409.00 | 8.48 | 8.4 | 8.7 | 13 | 123 | 20.94% | YES |
| GLD 260918P00416000 | 416.00 | 12.59 | 12.35 | 12.65 | 47 | 120 | 20.52% | YES |
| GLD 260918P00396000 | 396.00 | 3.53 | 3.6 | 3.75 | 3 | 118 | 21.71% | |
| GLD 260918P00388000 | 388.00 | 2.02 | 1.93 | 2.1 | 14 | 117 | 22.49% | |
| GLD 260918P00301000 | 301.00 | 0.09 | 0.01 | 0.14 | 1 | 113 | 52.73% | |
| GLD 260918P00334000 | 334.00 | 0.09 | 0.07 | 0.22 | 28 | 111 | 38.77% | |
| GLD 260918P00424000 | 424.00 | 17.36 | 18.05 | 18.45 | 7 | 106 | 20.69% | YES |
| GLD 260918P00361000 | 361.00 | 0.24 | 0.28 | 0.42 | 4 | 92 | 28.49% | |
| GLD 260918P00312000 | 312.00 | 0.1 | 0.02 | 0.16 | 3 | 91 | 47.95% | |
| GLD 260918P00215000 | 215.00 | 0.02 | 0 | 0.13 | 1 | 89 | 95.51% | |
| GLD 260918P00364000 | 364.00 | 0.3 | 0.34 | 0.48 | 16 | 87 | 27.59% | |
| GLD 260918P00450000 | 450.00 | 39.7 | 40.75 | 41.8 | 7 | 87 | 19.70% | YES |
| GLD 260918P00412000 | 412.00 | 9.53 | 9.95 | 10.25 | 37 | 86 | 20.69% | YES |
| GLD 260918P00418000 | 418.00 | 12.66 | 13.65 | 14.1 | 76 | 86 | 20.83% | YES |
| GLD 260918P00235000 | 235.00 | 0.02 | 0 | 0.14 | 21 | 84 | 83.79% | |
| GLD 260918P00407000 | 407.00 | 7.3 | 7.45 | 7.7 | 7 | 82 | 20.96% | |
| GLD 260918P00291000 | 291.00 | 0.09 | 0 | 0.18 | 1 | 80 | 54.98% | |
| GLD 260918P00428000 | 428.00 | 20.99 | 21.1 | 21.6 | 2 | 78 | 20.44% | YES |
| GLD 260918P00431000 | 431.00 | 13.75 | 23.55 | 24 | 1 | 75 | 19.80% | YES |
| GLD 260918P00347000 | 347.00 | 0.22 | 0.1 | 0.26 | 4 | 71 | 33.15% | |
| GLD 260918P00393000 | 393.00 | 2.87 | 2.82 | 3.05 | 10 | 71 | 22.04% | |
| GLD 260918P00421000 | 421.00 | 15.94 | 15.65 | 16.15 | 98 | 69 | 20.59% | YES |
| GLD 260918P00417000 | 417.00 | 12.76 | 13 | 13.35 | 55 | 67 | 20.62% | YES |
| GLD 260918P00413000 | 413.00 | 10.75 | 10.65 | 10.95 | 50 | 65 | 20.97% | YES |
| GLD 260918P00284000 | 284.00 | 0.06 | 0 | 0.09 | 2 | 62 | 54.30% | |
| GLD 260918P00311000 | 311.00 | 0.1 | 0.01 | 0.15 | 2 | 51 | 48.05% | |
| GLD 260918P00292000 | 292.00 | 0.05 | 0 | 0.11 | 2 | 48 | 51.56% | |
| GLD 260918P00286000 | 286.00 | 0.04 | 0 | 0.11 | 10 | 47 | 54.49% | |
| GLD 260918P00303000 | 303.00 | 0.1 | 0.01 | 0.15 | 3 | 47 | 52.15% | |
| GLD 260918P00460000 | 460.00 | 40.4 | 50.5 | 51.45 | 3 | 42 | 0.00% | YES |
| GLD 260918P00575000 | 575.00 | 148.32 | 128.25 | 131.05 | 3 | 40 | 0.00% | YES |
| GLD 260918P00414000 | 414.00 | 10.9 | 11.15 | 11.4 | 26 | 37 | 20.57% | YES |
| GLD 260918P00337000 | 337.00 | 0.16 | 0.08 | 0.2 | 2 | 37 | 36.77% | |
| GLD 260918P00432000 | 432.00 | 23.7 | 24.45 | 24.9 | 42 | 37 | 19.91% | YES |
| GLD 260918P00307000 | 307.00 | 0.05 | 0.01 | 0.15 | 7 | 34 | 50.10% | |
| GLD 260918P00434000 | 434.00 | 15.75 | 26.2 | 26.65 | 19 | 33 | 19.76% | YES |
| GLD 260918P00225000 | 225.00 | 0.03 | 0 | 0.13 | 2 | 29 | 89.06% | |
| GLD 260918P00445000 | 445.00 | 26.1 | 36.2 | 36.75 | 9 | 27 | 16.87% | YES |
| GLD 260918P00282000 | 282.00 | 0.07 | 0 | 0.11 | 10 | 25 | 56.45% | |
| GLD 260918P00220000 | 220.00 | 0.01 | 0 | 0.13 | 3 | 25 | 92.19% | |
| GLD 260918P00322000 | 322.00 | 0.12 | 0.02 | 0.21 | 1 | 24 | 44.58% | |
| GLD 260918P00625000 | 625.00 | 180.8 | 163 | 166.65 | 0 | 23 | 0.00% | YES |
| GLD 260918P00427000 | 427.00 | 14.1 | 20.3 | 20.75 | 4 | 21 | 20.35% | YES |
| GLD 260918P00297000 | 297.00 | 0.13 | 0 | 0.2 | 1 | 21 | 52.64% | |
| GLD 260918P00283000 | 283.00 | 0.06 | 0 | 0.11 | 2 | 16 | 56.06% | |
| GLD 260918P00210000 | 210.00 | 0.02 | 0 | 0.13 | 1 | 14 | 98.83% | |
| GLD 260918P00230000 | 230.00 | 0.12 | 0 | 0.14 | 1 | 11 | 86.72% | |
| GLD 260918P00635000 | 635.00 | 212.78 | 223.85 | 227.7 | 30 | 10 | 91.67% | YES |
| GLD 260918P00296000 | 296.00 | 0.05 | 0 | 0.11 | 1 | 8 | 53.71% | |
| GLD 260918P00645000 | 645.00 | 222.84 | 233.9 | 237.7 | 17 | 6 | 94.29% | YES |
| GLD 260918P00680000 | 680.00 | 277.76 | 268.95 | 272.7 | 1 | 3 | 102.98% | YES |
| GLD 260918P00470000 | 470.00 | 43.75 | 58.95 | 62.75 | 1 | 3 | 37.59% | YES |
| GLD 260918P00595000 | 595.00 | 196.07 | 183.8 | 187.75 | 1 | 3 | 81.30% | YES |
| GLD 260918P00465000 | 465.00 | 90.1 | 39.5 | 41 | 2 | 2 | 0.00% | YES |
| GLD 260918P00495000 | 495.00 | 72.71 | 84.1 | 87.9 | 1 | 1 | 49.12% | YES |
| GLD 260918P00565000 | 565.00 | 101.95 | 85.45 | 87.05 | 0 | 1 | 0.00% | YES |
| GLD 260918P00715000 | 715.00 | 281.45 | 252.3 | 256.25 | 0 | 0 | 0.00% | YES |
| GLD 260918P00685000 | 685.00 | 296.32 | 273.9 | 277.7 | 3 | 0 | 104.18% | YES |
| GLD 260918P00690000 | 690.00 | 230.75 | 227.3 | 231.25 | 0 | 0 | 0.00% | YES |
| GLD 260918P00675000 | 675.00 | 272.35 | 263.9 | 267.7 | 50 | 0 | 101.76% | YES |
| GLD 260918P00670000 | 670.00 | 185.65 | 207.35 | 211.25 | 0 | 0 | 0.00% | YES |
| GLD 260918P00665000 | 665.00 | 220.45 | 202.4 | 206.3 | 0 | 0 | 0.00% | YES |
| GLD 260918P00695000 | 695.00 | 261.7 | 232.3 | 236.25 | 0 | 0 | 0.00% | YES |
| GLD 260918P00700000 | 700.00 | 252.6 | 237 | 241.3 | 0 | 0 | 0.00% | YES |
| GLD 260918P00710000 | 710.00 | 268.6 | 247 | 251.3 | 1 | 0 | 0.00% | YES |
| GLD 260918P00640000 | 640.00 | 212.38 | 228.9 | 232.7 | 4 | 0 | 92.99% | YES |
| GLD 260918P00720000 | 720.00 | 225.8 | 257 | 261.3 | 0 | 0 | 0.00% | YES |
| GLD 260918P00730000 | 730.00 | 235.55 | 267.3 | 271.25 | 920 | 0 | 0.00% | YES |
| GLD 260918P00750000 | 750.00 | 259.5 | 287 | 291.3 | 480 | 0 | 0.00% | YES |
| GLD 260918P00630000 | 630.00 | 206.21 | 218.85 | 222.7 | 9 | 0 | 90.36% | YES |
| GLD 260918P00760000 | 760.00 | 269.95 | 297.3 | 301.25 | 560 | 0 | 0.00% | YES |
| GLD 260918P00620000 | 620.00 | 182.55 | 201 | 205.85 | 20 | 0 | 0.00% | YES |
| GLD 260918P00615000 | 615.00 | 206.4 | 0 | 0 | 40 | 0 | 0.00% | YES |
| GLD 260918P00610000 | 610.00 | 202.05 | 0 | 0 | 60 | 0 | 0.00% | YES |
| GLD 260918P00600000 | 600.00 | 197.02 | 188.95 | 192.75 | 3 | 0 | 82.74% | YES |
| GLD 260918P00900000 | 900.00 | 410.84 | 408.15 | 412.15 | 0 | 0 | 0.00% | YES |
| GLD 260918P00590000 | 590.00 | 191.09 | 178.95 | 182.7 | 1 | 0 | 79.22% | YES |
| GLD 260918P00490000 | 490.00 | 67.73 | 78.95 | 82.8 | 1 | 0 | 46.31% | YES |
| GLD 260918P00585000 | 585.00 | 155.26 | 185.8 | 189.65 | 6 | 0 | 134.00% | YES |
| GLD 260918P00540000 | 540.00 | 110.65 | 140.75 | 144.65 | 1 | 0 | 114.56% | YES |
| GLD 260918P00570000 | 570.00 | 98.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 260918P00580000 | 580.00 | 142.88 | 161.15 | 165.6 | 9 | 0 | 0.00% | YES |
| GLD 260918P00650000 | 650.00 | 261.62 | 238.95 | 242.7 | 6 | 0 | 95.56% | YES |
| GLD 260918P00705000 | 705.00 | 263.62 | 242.3 | 246.25 | 0 | 0 | 0.00% | YES |
| GLD 260918P00455000 | 455.00 | 83 | 44.3 | 47.3 | 2000 | 0 | 27.49% | YES |
| GLD 260918P00555000 | 555.00 | 118.8 | 136.1 | 140.45 | 1 | 0 | 0.00% | YES |
| GLD 260918P00550000 | 550.00 | 103.85 | 150.75 | 154.65 | 2 | 0 | 119.10% | YES |
| GLD 260918P00545000 | 545.00 | 114.9 | 145.7 | 149.85 | 1 | 0 | 117.12% | YES |
| GLD 260918P00535000 | 535.00 | 119.92 | 0 | 0 | 4 | 0 | 0.00% | YES |
| GLD 260918P00530000 | 530.00 | 113.02 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 260918P00520000 | 520.00 | 104.95 | 0 | 0 | 12 | 0 | 0.00% | YES |
| GLD 260918P00735000 | 735.00 | 281 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 260918P00515000 | 515.00 | 103.65 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 260918P00525000 | 525.00 | 106.93 | 125.75 | 129.65 | 8 | 0 | 107.45% | YES |
| GLD 260918P00560000 | 560.00 | 129.13 | 160.75 | 164.65 | 1 | 0 | 123.49% | YES |
| GLD 260918P00510000 | 510.00 | 121.25 | 99.1 | 102.9 | 1170 | 0 | 54.92% | YES |
| GLD 260918P00505000 | 505.00 | 114.2 | 94.05 | 97.9 | 2 | 0 | 53.03% | YES |
| GLD 260918P00485000 | 485.00 | 113.5 | 56.7 | 60.5 | 1 | 0 | 0.00% | YES |
| GLD 260918P00480000 | 480.00 | 52.4 | 69.4 | 72.75 | 1 | 0 | 41.82% | YES |
| GLD 260918P00500000 | 500.00 | 78 | 88.95 | 92.75 | 1 | 0 | 49.81% | YES |
This page displays the full GLD options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
