Detailed GLD options chain for 2026-09-30 – 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 – 2026-09-30 – 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 2026-09-30.
This GLD 2026-09-30 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 2026-09-30. 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 260930C00525000 | 525.00 | 0.25 | 0.15 | 0.26 | 2 | 24095 | 37.40% | |
| GLD 260930C00530000 | 530.00 | 0.26 | 0.14 | 0.26 | 1 | 24076 | 38.62% | |
| GLD 260930C00500000 | 500.00 | 0.32 | 0.32 | 0.37 | 39 | 3874 | 32.89% | |
| GLD 260930C00450000 | 450.00 | 1.82 | 1.77 | 2 | 342 | 3138 | 26.66% | |
| GLD 260930C00420000 | 420.00 | 7.52 | 7.35 | 7.8 | 140 | 2157 | 25.26% | |
| GLD 260930C00405000 | 405.00 | 15.3 | 13.95 | 14.5 | 512 | 1993 | 25.60% | YES |
| GLD 260930C00415000 | 415.00 | 9.4 | 9.15 | 9.55 | 79 | 1736 | 25.01% | |
| GLD 260930C00440000 | 440.00 | 3.15 | 2.8 | 3.05 | 297 | 1512 | 25.67% | |
| GLD 260930C00430000 | 430.00 | 4.87 | 4.55 | 4.85 | 281 | 1462 | 25.16% | |
| GLD 260930C00460000 | 460.00 | 1.2 | 1.11 | 1.3 | 102 | 1359 | 27.55% | |
| GLD 260930C00425000 | 425.00 | 5.96 | 5.85 | 6.1 | 117 | 1333 | 25.00% | |
| GLD 260930C00445000 | 445.00 | 2.38 | 2.22 | 2.48 | 91 | 1312 | 26.21% | |
| GLD 260930C00470000 | 470.00 | 0.89 | 0.75 | 0.97 | 165 | 1311 | 29.24% | |
| GLD 260930C00400000 | 400.00 | 17 | 16.95 | 17.5 | 33 | 1279 | 26.03% | YES |
| GLD 260930C00655000 | 655.00 | 0.12 | 0.02 | 0.11 | 2 | 1204 | 55.08% | |
| GLD 260930C00485000 | 485.00 | 0.49 | 0.43 | 0.53 | 14 | 1193 | 30.52% | |
| GLD 260930C00435000 | 435.00 | 3.8 | 3.55 | 3.9 | 40 | 1111 | 25.53% | |
| GLD 260930C00455000 | 455.00 | 1.7 | 1.41 | 1.6 | 12 | 1099 | 27.05% | |
| GLD 260930C00515000 | 515.00 | 0.49 | 0.19 | 0.47 | 12 | 1089 | 38.21% | |
| GLD 260930C00410000 | 410.00 | 11.53 | 11.35 | 11.8 | 95 | 1048 | 25.17% | |
| GLD 260930C00475000 | 475.00 | 0.73 | 0.6 | 0.79 | 43 | 914 | 29.65% | |
| GLD 260930C00650000 | 650.00 | 0.05 | 0.01 | 0.1 | 101 | 913 | 53.52% | |
| GLD 260930C00605000 | 605.00 | 0.1 | 0.01 | 0.44 | 60 | 846 | 53.76% | |
| GLD 260930C00575000 | 575.00 | 0.16 | 0.04 | 0.3 | 6 | 806 | 49.56% | |
| GLD 260930C00505000 | 505.00 | 0.44 | 0.24 | 0.44 | 1 | 753 | 35.16% | |
| GLD 260930C00480000 | 480.00 | 0.78 | 0.53 | 0.66 | 29 | 723 | 30.20% | |
| GLD 260930C00490000 | 490.00 | 0.47 | 0.36 | 0.53 | 7 | 677 | 31.98% | |
| GLD 260930C00645000 | 645.00 | 0.01 | 0 | 0.4 | 2 | 675 | 60.35% | |
| GLD 260930C00565000 | 565.00 | 0.17 | 0.05 | 0.33 | 300 | 595 | 48.00% | |
| GLD 260930C00550000 | 550.00 | 0.23 | 0.08 | 0.36 | 7 | 590 | 45.17% | |
| GLD 260930C00600000 | 600.00 | 0.12 | 0.02 | 0.27 | 60 | 572 | 50.10% | |
| GLD 260930C00395000 | 395.00 | 21.53 | 20.2 | 20.8 | 27 | 568 | 26.48% | YES |
| GLD 260930C00390000 | 390.00 | 25.85 | 23.95 | 24.55 | 36 | 542 | 27.39% | YES |
| GLD 260930C00495000 | 495.00 | 0.77 | 0.31 | 0.58 | 2 | 519 | 33.96% | |
| GLD 260930C00520000 | 520.00 | 0.89 | 0.16 | 0.45 | 23 | 511 | 39.26% | |
| GLD 260930C00560000 | 560.00 | 0.19 | 0.05 | 0.35 | 100 | 479 | 47.27% | |
| GLD 260930C00380000 | 380.00 | 33.67 | 32.25 | 32.7 | 4 | 477 | 29.41% | YES |
| GLD 260930C00635000 | 635.00 | 0.07 | 0.01 | 0.4 | 2 | 477 | 58.69% | |
| GLD 260930C00401000 | 401.00 | 17.8 | 16.3 | 16.85 | 2 | 454 | 25.89% | YES |
| GLD 260930C00375000 | 375.00 | 38.8 | 36.7 | 37.35 | 16 | 433 | 31.53% | YES |
| GLD 260930C00615000 | 615.00 | 0.11 | 0.01 | 0.26 | 1 | 420 | 52.44% | |
| GLD 260930C00361000 | 361.00 | 42.87 | 49.4 | 50.75 | 65 | 420 | 37.96% | YES |
| GLD 260930C00570000 | 570.00 | 0.27 | 0.04 | 0.32 | 5 | 411 | 48.88% | |
| GLD 260930C00382000 | 382.00 | 32.6 | 30.45 | 30.95 | 12 | 367 | 28.82% | YES |
| GLD 260930C00370000 | 370.00 | 56.01 | 41.2 | 42.1 | 35 | 359 | 33.81% | YES |
| GLD 260930C00535000 | 535.00 | 0.27 | 0.12 | 0.39 | 47 | 351 | 42.14% | |
| GLD 260930C00385000 | 385.00 | 37.3 | 27.95 | 28.45 | 1 | 344 | 28.16% | YES |
| GLD 260930C00387000 | 387.00 | 28.25 | 26.25 | 26.85 | 1 | 337 | 27.81% | YES |
| GLD 260930C00630000 | 630.00 | 0.07 | 0 | 0.41 | 2 | 332 | 57.81% | |
| GLD 260930C00625000 | 625.00 | 0.1 | 0.01 | 0.42 | 1 | 331 | 57.23% | |
| GLD 260930C00365000 | 365.00 | 64.6 | 45.7 | 47.4 | 1 | 325 | 37.89% | YES |
| GLD 260930C00372000 | 372.00 | 43.9 | 39.45 | 40.3 | 2 | 319 | 33.23% | YES |
| GLD 260930C00340000 | 340.00 | 70.5 | 69.8 | 71.4 | 15 | 315 | 48.79% | YES |
| GLD 260930C00373000 | 373.00 | 53.51 | 38.45 | 39.2 | 2 | 310 | 32.29% | YES |
| GLD 260930C00595000 | 595.00 | 0.1 | 0.02 | 0.3 | 1 | 300 | 53.71% | |
| GLD 260930C00465000 | 465.00 | 1 | 0.86 | 1.02 | 80 | 296 | 27.81% | |
| GLD 260930C00376000 | 376.00 | 45.2 | 35.8 | 36.5 | 10 | 289 | 31.37% | YES |
| GLD 260930C00371000 | 371.00 | 49.18 | 40.35 | 41.05 | 1 | 287 | 33.03% | YES |
| GLD 260930C00338000 | 338.00 | 40.01 | 89.25 | 91.65 | 3 | 272 | 104.25% | YES |
| GLD 260930C00510000 | 510.00 | 0.28 | 0.21 | 0.48 | 5 | 267 | 37.01% | |
| GLD 260930C00345000 | 345.00 | 81.55 | 64.9 | 66.7 | 1 | 252 | 47.22% | YES |
| GLD 260930C00640000 | 640.00 | 0.12 | 0.01 | 0.3 | 1 | 240 | 57.72% | |
| GLD 260930C00339000 | 339.00 | 69.04 | 70.75 | 72.9 | 1 | 236 | 51.67% | YES |
| GLD 260930C00409000 | 409.00 | 13 | 11.9 | 12.3 | 40 | 214 | 25.23% | |
| GLD 260930C00590000 | 590.00 | 0.09 | 0.03 | 0.29 | 20 | 214 | 52.44% | |
| GLD 260930C00399000 | 399.00 | 18.97 | 17.5 | 18.2 | 8 | 208 | 26.25% | YES |
| GLD 260930C00545000 | 545.00 | 0.27 | 0.08 | 0.38 | 1 | 207 | 44.36% | |
| GLD 260930C00540000 | 540.00 | 0.26 | 0.11 | 0.38 | 1 | 204 | 43.16% | |
| GLD 260930C00423000 | 423.00 | 7.15 | 6.35 | 6.75 | 22 | 196 | 25.11% | |
| GLD 260930C00381000 | 381.00 | 40.95 | 31.3 | 31.8 | 16 | 194 | 29.05% | YES |
| GLD 260930C00368000 | 368.00 | 63.15 | 43.1 | 44.05 | 6 | 162 | 34.85% | YES |
| GLD 260930C00342000 | 342.00 | 62.4 | 84.55 | 85.15 | 0 | 157 | 96.48% | YES |
| GLD 260930C00355000 | 355.00 | 64.57 | 55.3 | 56.65 | 13 | 154 | 41.11% | YES |
| GLD 260930C00378000 | 378.00 | 47.85 | 33.95 | 34.55 | 1 | 149 | 30.25% | YES |
| GLD 260930C00366000 | 366.00 | 30 | 45.1 | 45.9 | 4 | 146 | 35.54% | YES |
| GLD 260930C00320000 | 320.00 | 102.5 | 89.6 | 91.35 | 2 | 141 | 55.10% | YES |
| GLD 260930C00406000 | 406.00 | 14.9 | 13.4 | 13.8 | 40 | 141 | 25.24% | YES |
| GLD 260930C00585000 | 585.00 | 0.15 | 0.08 | 0.29 | 2 | 133 | 51.42% | |
| GLD 260930C00620000 | 620.00 | 0.12 | 0.01 | 0.42 | 1 | 130 | 56.30% | |
| GLD 260930C00350000 | 350.00 | 70.95 | 60.15 | 62.15 | 9 | 130 | 46.10% | YES |
| GLD 260930C00341000 | 341.00 | 69.6 | 68.8 | 70.55 | 27 | 128 | 48.91% | YES |
| GLD 260930C00324000 | 324.00 | 132.31 | 172.7 | 175.2 | 1 | 127 | 296.47% | YES |
| GLD 260930C00360000 | 360.00 | 61.28 | 50.65 | 51.9 | 1 | 126 | 39.12% | YES |
| GLD 260930C00398000 | 398.00 | 18.9 | 18.15 | 18.85 | 2 | 126 | 26.35% | YES |
| GLD 260930C00555000 | 555.00 | 0.29 | 0.07 | 0.36 | 51 | 125 | 46.34% | |
| GLD 260930C00334000 | 334.00 | 101.91 | 134 | 137.35 | 1 | 119 | 211.74% | YES |
| GLD 260930C00404000 | 404.00 | 16.15 | 14.55 | 15.05 | 14 | 118 | 25.64% | YES |
| GLD 260930C00408000 | 408.00 | 19 | 12.35 | 12.7 | 16 | 118 | 25.06% | YES |
| GLD 260930C00397000 | 397.00 | 26.3 | 18.9 | 19.5 | 1 | 117 | 26.42% | YES |
| GLD 260930C00407000 | 407.00 | 13.67 | 12.85 | 13.25 | 86 | 116 | 25.16% | YES |
| GLD 260930C00610000 | 610.00 | 0.07 | 0.01 | 0.12 | 2 | 116 | 50.88% | |
| GLD 260930C00367000 | 367.00 | 27.5 | 44.1 | 44.95 | 1 | 109 | 35.11% | YES |
| GLD 260930C00337000 | 337.00 | 66.1 | 87.55 | 89.65 | 0 | 103 | 97.39% | YES |
| GLD 260930C00580000 | 580.00 | 0.23 | 0.03 | 0.32 | 35 | 102 | 51.03% | |
| GLD 260930C00427000 | 427.00 | 11.32 | 5.25 | 5.65 | 24 | 99 | 25.25% | |
| GLD 260930C00374000 | 374.00 | 51.8 | 37.6 | 38.35 | 1 | 97 | 32.15% | YES |
| GLD 260930C00403000 | 403.00 | 16.75 | 15.05 | 15.6 | 11 | 94 | 25.64% | YES |
| GLD 260930C00386000 | 386.00 | 35.1 | 27.15 | 27.7 | 3 | 94 | 28.12% | YES |
| GLD 260930C00393000 | 393.00 | 27.53 | 21.65 | 22.3 | 2 | 94 | 26.91% | YES |
| GLD 260930C00329000 | 329.00 | 72.52 | 94.5 | 98.1 | 113 | 94 | 103.38% | YES |
| GLD 260930C00377000 | 377.00 | 37.68 | 34.8 | 35.55 | 1 | 87 | 30.88% | YES |
| GLD 260930C00424000 | 424.00 | 6.4 | 6.1 | 6.45 | 4 | 79 | 25.12% | |
| GLD 260930C00388000 | 388.00 | 29.55 | 25.6 | 26.05 | 5 | 76 | 27.61% | YES |
| GLD 260930C00357000 | 357.00 | 49.5 | 53.15 | 55.15 | 10 | 72 | 41.87% | YES |
| GLD 260930C00383000 | 383.00 | 44.2 | 29.6 | 30.15 | 2 | 72 | 28.70% | YES |
| GLD 260930C00326000 | 326.00 | 59.2 | 100.9 | 103.5 | 124 | 72 | 114.25% | YES |
| GLD 260930C00322000 | 322.00 | 108.25 | 129.95 | 133.15 | 1 | 71 | 185.60% | YES |
| GLD 260930C00290000 | 290.00 | 145.79 | 110.5 | 114.2 | 10 | 63 | 0.00% | YES |
| GLD 260930C00323000 | 323.00 | 116.1 | 144.95 | 148.55 | 2 | 61 | 225.76% | YES |
| GLD 260930C00336000 | 336.00 | 100.85 | 132.85 | 136.4 | 20 | 59 | 211.59% | YES |
| GLD 260930C00364000 | 364.00 | 55.72 | 46.4 | 48 | 5 | 57 | 37.10% | YES |
| GLD 260930C00352000 | 352.00 | 37.93 | 58 | 59.85 | 2 | 57 | 43.70% | YES |
| GLD 260930C00411000 | 411.00 | 11.6 | 10.9 | 11.25 | 4 | 57 | 24.99% | |
| GLD 260930C00328000 | 328.00 | 111.7 | 140.25 | 143.85 | 110 | 57 | 220.18% | YES |
| GLD 260930C00429000 | 429.00 | 5.52 | 4.8 | 5.15 | 46 | 52 | 25.29% | |
| GLD 260930C00428000 | 428.00 | 5.4 | 5.05 | 5.4 | 23 | 52 | 25.28% | |
| GLD 260930C00402000 | 402.00 | 16.99 | 15.7 | 16.2 | 3 | 52 | 25.72% | YES |
| GLD 260930C00330000 | 330.00 | 82.1 | 79.75 | 81.65 | 25 | 50 | 50.88% | YES |
| GLD 260930C00421000 | 421.00 | 7.8 | 6.95 | 7.35 | 20 | 45 | 25.02% | |
| GLD 260930C00343000 | 343.00 | 93.65 | 154.75 | 157.15 | 1 | 42 | 271.35% | YES |
| GLD 260930C00315000 | 315.00 | 90 | 94.55 | 96.35 | 10 | 42 | 57.75% | YES |
| GLD 260930C00426000 | 426.00 | 5.84 | 5.55 | 5.95 | 44 | 40 | 25.31% | |
| GLD 260930C00349000 | 349.00 | 77.11 | 60.9 | 62.75 | 1 | 39 | 45.07% | YES |
| GLD 260930C00379000 | 379.00 | 46 | 33.1 | 33.65 | 4 | 39 | 29.91% | YES |
| GLD 260930C00300000 | 300.00 | 125.04 | 109.45 | 111.15 | 2 | 38 | 65.20% | YES |
| GLD 260930C00280000 | 280.00 | 110.89 | 129 | 131.15 | 1 | 38 | 74.93% | YES |
| GLD 260930C00396000 | 396.00 | 25.3 | 19.5 | 20.15 | 2 | 36 | 26.46% | YES |
| GLD 260930C00392000 | 392.00 | 28.42 | 22.4 | 23 | 3 | 36 | 26.97% | YES |
| GLD 260930C00353000 | 353.00 | 50 | 57 | 58.95 | 1 | 36 | 43.50% | YES |
| GLD 260930C00327000 | 327.00 | 46.7 | 99.25 | 103.05 | 1 | 35 | 113.21% | YES |
| GLD 260930C00331000 | 331.00 | 74.5 | 78.6 | 80.3 | 20 | 35 | 53.55% | YES |
| GLD 260930C00416000 | 416.00 | 9.6 | 8.8 | 9.2 | 9 | 34 | 25.11% | |
| GLD 260930C00422000 | 422.00 | 7 | 6.65 | 7.05 | 16 | 34 | 25.08% | |
| GLD 260930C00325000 | 325.00 | 113.5 | 76.8 | 80.7 | 1 | 34 | 0.00% | YES |
| GLD 260930C00384000 | 384.00 | 41.5 | 28.8 | 29.3 | 6 | 34 | 28.44% | YES |
| GLD 260930C00363000 | 363.00 | 18.05 | 47.4 | 48.9 | 40 | 33 | 37.34% | YES |
| GLD 260930C00369000 | 369.00 | 41.2 | 42.1 | 43.1 | 5 | 30 | 34.42% | YES |
| GLD 260930C00344000 | 344.00 | 71.93 | 65.8 | 67.7 | 1 | 28 | 47.81% | YES |
| GLD 260930C00335000 | 335.00 | 82.65 | 74.6 | 76.85 | 1 | 28 | 53.86% | YES |
| GLD 260930C00321000 | 321.00 | 63.8 | 105.2 | 109 | 11 | 28 | 118.46% | YES |
| GLD 260930C00394000 | 394.00 | 22.73 | 21 | 21.55 | 17 | 28 | 26.70% | YES |
| GLD 260930C00417000 | 417.00 | 11.55 | 8.4 | 8.8 | 10 | 27 | 25.08% | |
| GLD 260930C00389000 | 389.00 | 26.65 | 24.7 | 25.5 | 1 | 27 | 28.00% | YES |
| GLD 260930C00359000 | 359.00 | 20.4 | 50.9 | 53.95 | 40 | 25 | 43.51% | YES |
| GLD 260930C00358000 | 358.00 | 44.43 | 51.35 | 54.9 | 1 | 24 | 43.96% | YES |
| GLD 260930C00348000 | 348.00 | 35.78 | 78.5 | 82.3 | 8 | 24 | 95.31% | YES |
| GLD 260930C00250000 | 250.00 | 188.85 | 148.95 | 152.8 | 10 | 24 | 0.00% | YES |
| GLD 260930C00419000 | 419.00 | 12.15 | 7.65 | 8.05 | 17 | 20 | 25.04% | |
| GLD 260930C00310000 | 310.00 | 65 | 116.1 | 119.95 | 1 | 20 | 128.27% | YES |
| GLD 260930C00418000 | 418.00 | 8.1 | 8 | 8.45 | 29 | 19 | 25.13% | |
| GLD 260930C00412000 | 412.00 | 11.45 | 10.45 | 10.8 | 26 | 18 | 24.98% | |
| GLD 260930C00260000 | 260.00 | 142.05 | 148.2 | 152 | 1 | 17 | 87.45% | YES |
| GLD 260930C00391000 | 391.00 | 24.45 | 23.2 | 24.05 | 6 | 17 | 27.84% | YES |
| GLD 260930C00362000 | 362.00 | 46.3 | 47.75 | 51 | 1 | 13 | 41.79% | YES |
| GLD 260930C00414000 | 414.00 | 9.7 | 9.55 | 9.95 | 86 | 11 | 24.99% | |
| GLD 260930C00354000 | 354.00 | 74.31 | 55.4 | 58.8 | 1 | 10 | 46.11% | YES |
| GLD 260930C00319000 | 319.00 | 65.65 | 107.2 | 111 | 10 | 10 | 120.28% | YES |
| GLD 260930C00318000 | 318.00 | 122.3 | 149.65 | 153.25 | 7 | 9 | 231.41% | YES |
| GLD 260930C00333000 | 333.00 | 45.96 | 93.3 | 97.15 | 1 | 8 | 108.08% | YES |
| GLD 260930C00356000 | 356.00 | 65.12 | 53.9 | 56.85 | 1 | 8 | 45.04% | YES |
| GLD 260930C00351000 | 351.00 | 73 | 58.7 | 61.75 | 1 | 7 | 47.80% | YES |
| GLD 260930C00347000 | 347.00 | 32.6 | 79.45 | 83.3 | 4 | 6 | 96.12% | YES |
| GLD 260930C00332000 | 332.00 | 61.74 | 76.65 | 80.45 | 1 | 5 | 58.40% | YES |
| GLD 260930C00265000 | 265.00 | 155.91 | 184 | 187.9 | 1 | 4 | 248.38% | YES |
| GLD 260930C00413000 | 413.00 | 15.8 | 10 | 10.4 | 20 | 3 | 25.05% | |
| GLD 260930C00295000 | 295.00 | 129.48 | 169.5 | 173.65 | 1 | 3 | 254.10% | YES |
| GLD 260930C00285000 | 285.00 | 117.5 | 123.3 | 127.1 | 1 | 2 | 73.12% | YES |
| GLD 260930C00270000 | 270.00 | 132.3 | 138.2 | 142 | 1 | 1 | 81.20% | YES |
| GLD 260930C00305000 | 305.00 | 115.1 | 0 | 0 | 10 | 0 | 0.00% | YES |
| GLD 260930C00346000 | 346.00 | 85.9 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 260930C00255000 | 255.00 | 127.13 | 117.8 | 121.75 | 1 | 0 | 0.00% | YES |
| GLD 260930C00275000 | 275.00 | 149.24 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on GLD expiring on 2026-09-30. 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 260930P00340000 | 340.00 | 0.25 | 0.22 | 0.46 | 50 | 2855 | 32.45% | |
| GLD 260930P00360000 | 360.00 | 0.63 | 0.58 | 0.71 | 238 | 2718 | 25.93% | |
| GLD 260930P00385000 | 385.00 | 2.56 | 2.66 | 2.89 | 100 | 2499 | 22.39% | |
| GLD 260930P00280000 | 280.00 | 0.06 | 0.01 | 0.05 | 5 | 2386 | 45.90% | |
| GLD 260930P00380000 | 380.00 | 1.97 | 1.93 | 2.11 | 40 | 1790 | 22.77% | |
| GLD 260930P00400000 | 400.00 | 6.35 | 6.55 | 6.85 | 156 | 1671 | 21.45% | |
| GLD 260930P00285000 | 285.00 | 0.11 | 0.02 | 0.05 | 325 | 1531 | 43.85% | |
| GLD 260930P00325000 | 325.00 | 0.14 | 0.09 | 0.23 | 20 | 1218 | 35.11% | |
| GLD 260930P00320000 | 320.00 | 0.13 | 0.09 | 0.33 | 51 | 1174 | 39.21% | |
| GLD 260930P00338000 | 338.00 | 0.5 | 0.21 | 0.44 | 1 | 1165 | 33.08% | |
| GLD 260930P00370000 | 370.00 | 1.15 | 1 | 1.19 | 9 | 1155 | 24.15% | |
| GLD 260930P00300000 | 300.00 | 0.07 | 0.04 | 0.12 | 125 | 1018 | 42.04% | |
| GLD 260930P00350000 | 350.00 | 0.35 | 0.34 | 0.55 | 52 | 969 | 29.03% | |
| GLD 260930P00405000 | 405.00 | 8.3 | 8.6 | 8.9 | 54 | 949 | 21.32% | |
| GLD 260930P00323000 | 323.00 | 0.27 | 0.11 | 0.31 | 4 | 943 | 37.55% | |
| GLD 260930P00305000 | 305.00 | 0.16 | 0.06 | 0.14 | 1 | 900 | 40.82% | |
| GLD 260930P00423000 | 423.00 | 14 | 18.9 | 19.5 | 4 | 831 | 21.19% | YES |
| GLD 260930P00321000 | 321.00 | 0.21 | 0.1 | 0.34 | 1 | 766 | 38.97% | |
| GLD 260930P00265000 | 265.00 | 0.03 | 0.01 | 0.16 | 1 | 730 | 54.88% | |
| GLD 260930P00333000 | 333.00 | 0.2 | 0.15 | 0.42 | 2 | 670 | 34.99% | |
| GLD 260930P00275000 | 275.00 | 0.15 | 0.02 | 0.19 | 1 | 651 | 51.76% | |
| GLD 260930P00390000 | 390.00 | 3.49 | 3.6 | 3.85 | 73 | 650 | 21.89% | |
| GLD 260930P00290000 | 290.00 | 0.05 | 0.01 | 0.05 | 1 | 642 | 41.99% | |
| GLD 260930P00410000 | 410.00 | 10.7 | 11 | 11.3 | 88 | 627 | 21.14% | YES |
| GLD 260930P00356000 | 356.00 | 0.46 | 0.46 | 0.64 | 5 | 581 | 27.17% | |
| GLD 260930P00386000 | 386.00 | 2.87 | 2.84 | 3.05 | 12 | 575 | 22.25% | |
| GLD 260930P00375000 | 375.00 | 1.5 | 1.41 | 1.59 | 28 | 570 | 23.47% | |
| GLD 260930P00318000 | 318.00 | 0.26 | 0.09 | 0.33 | 1 | 568 | 40.09% | |
| GLD 260930P00310000 | 310.00 | 0.09 | 0.06 | 0.16 | 125 | 536 | 39.45% | |
| GLD 260930P00315000 | 315.00 | 0.25 | 0.06 | 0.23 | 3 | 473 | 39.31% | |
| GLD 260930P00374000 | 374.00 | 1.51 | 1.3 | 1.49 | 1 | 465 | 23.55% | |
| GLD 260930P00425000 | 425.00 | 19.57 | 20.35 | 20.9 | 21 | 450 | 21.05% | YES |
| GLD 260930P00420000 | 420.00 | 16.35 | 16.8 | 17.25 | 33 | 443 | 20.84% | YES |
| GLD 260930P00365000 | 365.00 | 0.85 | 0.77 | 0.91 | 8 | 416 | 24.99% | |
| GLD 260930P00349000 | 349.00 | 0.42 | 0.33 | 0.54 | 2 | 404 | 29.37% | |
| GLD 260930P00355000 | 355.00 | 0.38 | 0.45 | 0.62 | 5 | 396 | 27.47% | |
| GLD 260930P00295000 | 295.00 | 0.21 | 0.03 | 0.12 | 1 | 394 | 44.14% | |
| GLD 260930P00344000 | 344.00 | 0.27 | 0.26 | 0.49 | 5 | 393 | 31.06% | |
| GLD 260930P00362000 | 362.00 | 0.75 | 0.64 | 0.83 | 2 | 388 | 25.88% | |
| GLD 260930P00415000 | 415.00 | 13.54 | 13.7 | 14.15 | 23 | 383 | 21.11% | YES |
| GLD 260930P00363000 | 363.00 | 0.61 | 0.68 | 0.9 | 2 | 383 | 25.87% | |
| GLD 260930P00388000 | 388.00 | 3.25 | 3.2 | 3.5 | 7 | 373 | 22.26% | |
| GLD 260930P00339000 | 339.00 | 0.4 | 0.21 | 0.47 | 2 | 361 | 33.01% | |
| GLD 260930P00435000 | 435.00 | 20.55 | 28.2 | 28.75 | 66 | 346 | 20.72% | YES |
| GLD 260930P00381000 | 381.00 | 2.07 | 2.03 | 2.24 | 11 | 334 | 22.66% | |
| GLD 260930P00330000 | 330.00 | 0.2 | 0.15 | 0.25 | 1 | 325 | 33.47% | |
| GLD 260930P00379000 | 379.00 | 1.75 | 1.79 | 2 | 2 | 324 | 22.93% | |
| GLD 260930P00367000 | 367.00 | 0.66 | 0.85 | 1.08 | 1 | 319 | 25.04% | |
| GLD 260930P00430000 | 430.00 | 21.5 | 24.2 | 24.75 | 1 | 308 | 21.05% | YES |
| GLD 260930P00348000 | 348.00 | 0.35 | 0.3 | 0.67 | 3 | 305 | 31.08% | |
| GLD 260930P00345000 | 345.00 | 0.28 | 0.26 | 0.45 | 3 | 304 | 30.15% | |
| GLD 260930P00383000 | 383.00 | 1.48 | 2.35 | 2.56 | 1 | 300 | 22.57% | |
| GLD 260930P00605000 | 605.00 | 140.3 | 119.25 | 121.7 | 0 | 300 | 0.00% | YES |
| GLD 260930P00359000 | 359.00 | 0.47 | 0.54 | 0.74 | 2 | 300 | 26.61% | |
| GLD 260930P00377000 | 377.00 | 1.09 | 1.58 | 1.79 | 16 | 277 | 23.22% | |
| GLD 260930P00361000 | 361.00 | 0.56 | 0.6 | 0.81 | 2 | 254 | 26.20% | |
| GLD 260930P00353000 | 353.00 | 0.41 | 0.39 | 0.58 | 2 | 253 | 27.99% | |
| GLD 260930P00372000 | 372.00 | 0.85 | 1.17 | 1.35 | 1 | 253 | 23.94% | |
| GLD 260930P00324000 | 324.00 | 0.23 | 0.12 | 0.21 | 1 | 251 | 35.06% | |
| GLD 260930P00260000 | 260.00 | 0.06 | 0 | 0.13 | 2 | 226 | 55.47% | |
| GLD 260930P00384000 | 384.00 | 2.5 | 2.52 | 2.7 | 16 | 213 | 22.41% | |
| GLD 260930P00395000 | 395.00 | 4.9 | 4.9 | 5.2 | 33 | 210 | 21.70% | |
| GLD 260930P00371000 | 371.00 | 0.87 | 1.09 | 1.31 | 1 | 200 | 24.26% | |
| GLD 260930P00354000 | 354.00 | 0.48 | 0.42 | 0.59 | 7 | 199 | 27.64% | |
| GLD 260930P00382000 | 382.00 | 2.34 | 2.21 | 2.41 | 4 | 188 | 22.66% | |
| GLD 260930P00341000 | 341.00 | 0.21 | 0.23 | 0.47 | 5 | 182 | 32.13% | |
| GLD 260930P00358000 | 358.00 | 0.57 | 0.51 | 0.72 | 10 | 178 | 26.93% | |
| GLD 260930P00270000 | 270.00 | 0.08 | 0.01 | 0.05 | 2 | 175 | 49.81% | |
| GLD 260930P00250000 | 250.00 | 0.05 | 0 | 0.1 | 5 | 170 | 58.40% | |
| GLD 260930P00399000 | 399.00 | 6.1 | 6.1 | 6.45 | 4 | 149 | 21.41% | |
| GLD 260930P00409000 | 409.00 | 10 | 10.5 | 10.8 | 3 | 147 | 21.19% | YES |
| GLD 260930P00351000 | 351.00 | 0.32 | 0.36 | 0.52 | 7 | 144 | 28.30% | |
| GLD 260930P00342000 | 342.00 | 0.33 | 0.24 | 0.47 | 4 | 144 | 31.69% | |
| GLD 260930P00328000 | 328.00 | 0.2 | 0.12 | 0.24 | 7 | 141 | 34.08% | |
| GLD 260930P00364000 | 364.00 | 0.67 | 0.72 | 0.94 | 5 | 138 | 25.65% | |
| GLD 260930P00369000 | 369.00 | 0.76 | 0.96 | 1.18 | 30 | 133 | 24.60% | |
| GLD 260930P00347000 | 347.00 | 0.5 | 0.29 | 0.72 | 3 | 132 | 31.98% | |
| GLD 260930P00255000 | 255.00 | 0.05 | 0 | 0.17 | 1 | 128 | 59.38% | |
| GLD 260930P00387000 | 387.00 | 2.02 | 2.98 | 3.2 | 1 | 125 | 22.06% | |
| GLD 260930P00322000 | 322.00 | 0.18 | 0.08 | 0.36 | 11 | 122 | 38.87% | |
| GLD 260930P00398000 | 398.00 | 5 | 5.85 | 6.2 | 9 | 117 | 21.66% | |
| GLD 260930P00343000 | 343.00 | 0.3 | 0.25 | 0.48 | 4 | 108 | 31.37% | |
| GLD 260930P00404000 | 404.00 | 6.8 | 8.15 | 8.45 | 7 | 105 | 21.32% | |
| GLD 260930P00332000 | 332.00 | 0.24 | 0.15 | 0.42 | 1 | 103 | 35.43% | |
| GLD 260930P00403000 | 403.00 | 7.61 | 7.65 | 8.05 | 1 | 101 | 21.40% | |
| GLD 260930P00402000 | 402.00 | 7.3 | 7.3 | 7.65 | 2 | 101 | 21.45% | |
| GLD 260930P00376000 | 376.00 | 1.54 | 1.49 | 1.7 | 23 | 100 | 23.40% | |
| GLD 260930P00368000 | 368.00 | 0.92 | 0.91 | 1.09 | 1 | 97 | 24.60% | |
| GLD 260930P00406000 | 406.00 | 5.95 | 8.95 | 9.35 | 21 | 96 | 21.28% | |
| GLD 260930P00391000 | 391.00 | 3.87 | 3.85 | 4.1 | 5 | 96 | 21.86% | |
| GLD 260930P00412000 | 412.00 | 11.85 | 12.1 | 12.4 | 16 | 95 | 21.13% | YES |
| GLD 260930P00397000 | 397.00 | 5.64 | 5.5 | 5.8 | 7 | 93 | 21.56% | |
| GLD 260930P00393000 | 393.00 | 4.49 | 4.3 | 4.6 | 9 | 85 | 21.72% | |
| GLD 260930P00407000 | 407.00 | 5.55 | 9.45 | 9.85 | 1 | 81 | 21.31% | |
| GLD 260930P00411000 | 411.00 | 7.5 | 11.5 | 11.85 | 18 | 80 | 21.15% | YES |
| GLD 260930P00331000 | 331.00 | 0.24 | 0.16 | 0.4 | 2 | 79 | 35.57% | |
| GLD 260930P00378000 | 378.00 | 1.89 | 1.69 | 1.89 | 3 | 78 | 23.07% | |
| GLD 260930P00373000 | 373.00 | 1 | 1.23 | 1.45 | 1 | 74 | 23.89% | |
| GLD 260930P00394000 | 394.00 | 2.8 | 4.65 | 4.9 | 2 | 71 | 21.72% | |
| GLD 260930P00414000 | 414.00 | 12.53 | 13.1 | 13.55 | 7 | 71 | 21.11% | YES |
| GLD 260930P00337000 | 337.00 | 0.3 | 0.19 | 0.45 | 4 | 70 | 33.64% | |
| GLD 260930P00396000 | 396.00 | 5.12 | 5.15 | 5.45 | 7 | 66 | 21.52% | |
| GLD 260930P00326000 | 326.00 | 0.35 | 0.12 | 0.37 | 2 | 61 | 37.31% | |
| GLD 260930P00600000 | 600.00 | 109 | 139.5 | 142.85 | 0 | 60 | 0.00% | YES |
| GLD 260930P00335000 | 335.00 | 0.27 | 0.15 | 0.32 | 6 | 52 | 32.64% | |
| GLD 260930P00352000 | 352.00 | 0.35 | 0.38 | 0.58 | 2 | 51 | 28.44% | |
| GLD 260930P00366000 | 366.00 | 0.67 | 0.81 | 1.03 | 5 | 48 | 25.23% | |
| GLD 260930P00357000 | 357.00 | 0.46 | 0.5 | 0.67 | 2 | 42 | 26.98% | |
| GLD 260930P00401000 | 401.00 | 5.8 | 6.9 | 7.2 | 3 | 40 | 21.36% | |
| GLD 260930P00426000 | 426.00 | 18.6 | 21.05 | 21.65 | 1 | 37 | 21.06% | YES |
| GLD 260930P00422000 | 422.00 | 12 | 18.3 | 18.75 | 1 | 36 | 21.10% | YES |
| GLD 260930P00392000 | 392.00 | 4.02 | 4.05 | 4.35 | 14 | 34 | 21.80% | |
| GLD 260930P00346000 | 346.00 | 0.36 | 0.29 | 0.52 | 1 | 34 | 30.49% | |
| GLD 260930P00570000 | 570.00 | 125 | 123.45 | 127.25 | 3 | 32 | 0.00% | YES |
| GLD 260930P00319000 | 319.00 | 0.12 | 0.09 | 0.16 | 1 | 31 | 35.79% | |
| GLD 260930P00440000 | 440.00 | 29.23 | 32.5 | 33.05 | 2 | 31 | 20.57% | YES |
| GLD 260930P00413000 | 413.00 | 12.4 | 12.6 | 13 | 24 | 30 | 21.19% | YES |
| GLD 260930P00334000 | 334.00 | 0.28 | 0.17 | 0.42 | 4 | 29 | 34.55% | |
| GLD 260930P00389000 | 389.00 | 3.47 | 3.4 | 3.7 | 148 | 25 | 22.15% | |
| GLD 260930P00329000 | 329.00 | 0.32 | 0.14 | 0.4 | 2 | 24 | 36.45% | |
| GLD 260930P00408000 | 408.00 | 5.85 | 9.9 | 10.25 | 1 | 21 | 21.12% | |
| GLD 260930P00590000 | 590.00 | 125.21 | 106.6 | 108.5 | 0 | 18 | 0.00% | YES |
| GLD 260930P00595000 | 595.00 | 163.45 | 134.55 | 138.1 | 0 | 18 | 0.00% | YES |
| GLD 260930P00336000 | 336.00 | 0.26 | 0.19 | 0.36 | 2 | 17 | 32.84% | |
| GLD 260930P00610000 | 610.00 | 177.9 | 148.75 | 152.35 | 0 | 17 | 0.00% | YES |
| GLD 260930P00327000 | 327.00 | 0.2 | 0.13 | 0.25 | 2 | 16 | 34.72% | |
| GLD 260930P00424000 | 424.00 | 13.45 | 19.65 | 20.15 | 5 | 15 | 21.02% | YES |
| GLD 260930P00417000 | 417.00 | 9.4 | 15 | 15.4 | 21 | 13 | 21.11% | YES |
| GLD 260930P00480000 | 480.00 | 57.3 | 68.95 | 72.7 | 1 | 12 | 34.05% | YES |
| GLD 260930P00419000 | 419.00 | 15.65 | 16.25 | 16.7 | 80 | 10 | 21.11% | YES |
| GLD 260930P00418000 | 418.00 | 14.87 | 15.65 | 15.95 | 22 | 9 | 20.91% | YES |
| GLD 260930P00615000 | 615.00 | 164.85 | 153.85 | 157.15 | 2 | 8 | 0.00% | YES |
| GLD 260930P00580000 | 580.00 | 105.4 | 120.85 | 124.2 | 0 | 6 | 0.00% | YES |
| GLD 260930P00427000 | 427.00 | 21.3 | 21.85 | 22.45 | 1 | 4 | 21.16% | YES |
| GLD 260930P00490000 | 490.00 | 63.25 | 78.85 | 82.75 | 1 | 4 | 37.67% | YES |
| GLD 260930P00460000 | 460.00 | 39.9 | 49.9 | 53 | 5 | 4 | 28.52% | YES |
| GLD 260930P00450000 | 450.00 | 34.15 | 41.6 | 42.1 | 1 | 4 | 19.76% | YES |
| GLD 260930P00445000 | 445.00 | 25.7 | 36.95 | 37.5 | 3 | 4 | 20.23% | YES |
| GLD 260930P00455000 | 455.00 | 33.85 | 46.25 | 46.9 | 1 | 3 | 19.87% | YES |
| GLD 260930P00428000 | 428.00 | 15.65 | 22.6 | 23.2 | 2 | 2 | 21.11% | YES |
| GLD 260930P00565000 | 565.00 | 108.22 | 118.65 | 122.4 | 4 | 2 | 0.00% | YES |
| GLD 260930P00620000 | 620.00 | 154.35 | 133.3 | 135.2 | 0 | 1 | 0.00% | YES |
| GLD 260930P00630000 | 630.00 | 163.1 | 142.2 | 144.4 | 0 | 1 | 0.00% | YES |
| GLD 260930P00500000 | 500.00 | 111.3 | 88.95 | 92.75 | 1 | 1 | 40.86% | YES |
| GLD 260930P00485000 | 485.00 | 107.46 | 74.45 | 77.65 | 1 | 0 | 35.39% | YES |
| GLD 260930P00655000 | 655.00 | 265.75 | 243.9 | 247.75 | 0 | 0 | 79.74% | YES |
| GLD 260930P00635000 | 635.00 | 187.75 | 187.7 | 192 | 1 | 0 | 0.00% | YES |
| GLD 260930P00520000 | 520.00 | 106.11 | 0 | 0 | 26 | 0 | 0.00% | YES |
| GLD 260930P00640000 | 640.00 | 194.2 | 177.75 | 181.45 | 0 | 0 | 0.00% | YES |
| GLD 260930P00625000 | 625.00 | 187.82 | 206 | 210.85 | 1 | 0 | 0.00% | YES |
| GLD 260930P00585000 | 585.00 | 124.3 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 260930P00575000 | 575.00 | 115.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 260930P00560000 | 560.00 | 188.83 | 131.15 | 135.45 | 14 | 0 | 0.00% | YES |
| GLD 260930P00555000 | 555.00 | 138.85 | 0 | 0 | 40 | 0 | 0.00% | YES |
| GLD 260930P00550000 | 550.00 | 133.72 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 260930P00545000 | 545.00 | 112.67 | 145.7 | 149.85 | 1 | 0 | 94.49% | YES |
| GLD 260930P00540000 | 540.00 | 99 | 140.7 | 144.85 | 3 | 0 | 92.65% | YES |
| GLD 260930P00535000 | 535.00 | 141.8 | 160.75 | 164.7 | 2 | 0 | 150.00% | YES |
| GLD 260930P00530000 | 530.00 | 114.72 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 260930P00525000 | 525.00 | 110.27 | 0 | 0 | 200 | 0 | 0.00% | YES |
| GLD 260930P00515000 | 515.00 | 101.57 | 0 | 0 | 302 | 0 | 0.00% | YES |
| GLD 260930P00510000 | 510.00 | 138.84 | 81.5 | 85.3 | 14 | 0 | 0.00% | YES |
| GLD 260930P00505000 | 505.00 | 118.45 | 130.5 | 135.15 | 48 | 0 | 136.14% | YES |
| GLD 260930P00495000 | 495.00 | 89.07 | 83.85 | 87.8 | 4 | 0 | 39.60% | YES |
| GLD 260930P00475000 | 475.00 | 85.53 | 64 | 67.45 | 22 | 0 | 30.75% | YES |
| GLD 260930P00470000 | 470.00 | 51.8 | 59.85 | 62.15 | 2 | 0 | 26.91% | YES |
| GLD 260930P00465000 | 465.00 | 92.85 | 40.4 | 41.6 | 120 | 0 | 0.00% | YES |
This page displays the full GLD options chain for contracts expiring on 2026-09-30. 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 2026-09-30. 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 2026-09-30. 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 2026-09-30 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 2026-09-30 approaches.
