Detailed GLD options chain for 2026-12-31 – 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 – 2026-12-31 – 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 2026-12-31.
This GLD 2026-12-31 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 2026-12-31. 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 261231C00460000 | 460.00 | 49 | 47.3 | 49.65 | 2 | 779 | 30.16% | |
| GLD 261231C00500000 | 500.00 | 34 | 32.6 | 35.3 | 17 | 766 | 30.49% | |
| GLD 261231C00475000 | 475.00 | 43.55 | 40.8 | 43.9 | 4 | 636 | 30.37% | |
| GLD 261231C00650000 | 650.00 | 10.85 | 8.7 | 12.85 | 207 | 453 | 34.99% | |
| GLD 261231C00480000 | 480.00 | 35.3 | 38.85 | 42.05 | 7 | 447 | 30.40% | |
| GLD 261231C00485000 | 485.00 | 39.52 | 37.7 | 40.15 | 26 | 446 | 30.36% | |
| GLD 261231C00645000 | 645.00 | 11.35 | 9.05 | 13.2 | 8 | 433 | 34.82% | |
| GLD 261231C00490000 | 490.00 | 32.55 | 35.3 | 38.65 | 1 | 412 | 30.51% | |
| GLD 261231C00550000 | 550.00 | 22.3 | 21 | 23.25 | 11 | 412 | 31.23% | |
| GLD 261231C00560000 | 560.00 | 25 | 18.25 | 21.9 | 5 | 378 | 31.72% | |
| GLD 261231C00495000 | 495.00 | 40.52 | 33.65 | 36.9 | 1 | 326 | 30.47% | |
| GLD 261231C00465000 | 465.00 | 48.3 | 44.9 | 47.75 | 12 | 306 | 30.28% | |
| GLD 261231C00595000 | 595.00 | 16.18 | 13.75 | 17.4 | 2 | 304 | 32.92% | |
| GLD 261231C00610000 | 610.00 | 12.77 | 12 | 16.05 | 1 | 297 | 33.57% | |
| GLD 261231C00600000 | 600.00 | 15.59 | 13.3 | 16.85 | 26 | 286 | 33.08% | |
| GLD 261231C00450000 | 450.00 | 53.44 | 51.8 | 54.65 | 6 | 272 | 30.49% | YES |
| GLD 261231C00545000 | 545.00 | 22.75 | 21.1 | 24.6 | 6 | 270 | 31.39% | |
| GLD 261231C00535000 | 535.00 | 25.39 | 23.05 | 26.55 | 5 | 263 | 31.14% | |
| GLD 261231C00510000 | 510.00 | 30.54 | 29 | 31.6 | 10 | 256 | 30.12% | |
| GLD 261231C00520000 | 520.00 | 28.4 | 27.3 | 29.9 | 4 | 253 | 30.81% | |
| GLD 261231C00400000 | 400.00 | 83.5 | 81.4 | 84.4 | 26 | 243 | 32.42% | YES |
| GLD 261231C00470000 | 470.00 | 44.3 | 42.9 | 45.75 | 2 | 227 | 30.30% | |
| GLD 261231C00455000 | 455.00 | 51.58 | 49.4 | 53.1 | 3 | 217 | 30.90% | YES |
| GLD 261231C00310000 | 310.00 | 174.3 | 155.25 | 159.6 | 10 | 202 | 43.26% | YES |
| GLD 261231C00640000 | 640.00 | 11.93 | 10.5 | 12.8 | 610 | 158 | 33.99% | |
| GLD 261231C00655000 | 655.00 | 11.09 | 10 | 12.15 | 8 | 153 | 34.84% | |
| GLD 261231C00515000 | 515.00 | 29.67 | 27.8 | 31.25 | 1 | 151 | 30.78% | |
| GLD 261231C00585000 | 585.00 | 17.11 | 15.85 | 18.4 | 10 | 133 | 32.47% | |
| GLD 261231C00540000 | 540.00 | 21.13 | 22.3 | 25.45 | 3 | 132 | 31.20% | |
| GLD 261231C00425000 | 425.00 | 69.35 | 65.3 | 68.15 | 12 | 124 | 31.14% | YES |
| GLD 261231C00525000 | 525.00 | 27.24 | 25.35 | 28.75 | 1 | 123 | 30.93% | |
| GLD 261231C00630000 | 630.00 | 12.5 | 10.85 | 14.2 | 10 | 118 | 34.19% | |
| GLD 261231C00445000 | 445.00 | 49 | 54.3 | 57 | 9 | 117 | 30.49% | YES |
| GLD 261231C00590000 | 590.00 | 16 | 14.6 | 16.5 | 211 | 108 | 31.66% | |
| GLD 261231C00420000 | 420.00 | 70.25 | 68.3 | 71.15 | 3 | 101 | 31.32% | YES |
| GLD 261231C00635000 | 635.00 | 11.9 | 10.15 | 13.5 | 618 | 100 | 34.10% | |
| GLD 261231C00305000 | 305.00 | 138.75 | 159.85 | 163.9 | 2 | 95 | 43.76% | YES |
| GLD 261231C00580000 | 580.00 | 17.43 | 16.1 | 19.05 | 614 | 91 | 32.33% | |
| GLD 261231C00615000 | 615.00 | 13.38 | 11.55 | 15.45 | 2 | 89 | 33.64% | |
| GLD 261231C00530000 | 530.00 | 28.35 | 24.3 | 27.6 | 4 | 87 | 31.02% | |
| GLD 261231C00575000 | 575.00 | 18.17 | 17 | 19.7 | 612 | 84 | 32.17% | |
| GLD 261231C00555000 | 555.00 | 18.6 | 19.35 | 22.85 | 5 | 72 | 31.67% | |
| GLD 261231C00315000 | 315.00 | 143.1 | 150.7 | 155 | 0 | 70 | 42.41% | YES |
| GLD 261231C00300000 | 300.00 | 173.15 | 164.5 | 168.5 | 1 | 70 | 44.59% | YES |
| GLD 261231C00570000 | 570.00 | 18.86 | 17.75 | 20.55 | 15 | 68 | 32.12% | |
| GLD 261231C00440000 | 440.00 | 58.74 | 56.9 | 60.5 | 3 | 60 | 31.15% | YES |
| GLD 261231C00437000 | 437.00 | 54.68 | 58.5 | 62.1 | 2 | 54 | 31.22% | YES |
| GLD 261231C00505000 | 505.00 | 32.42 | 30.45 | 33.85 | 1 | 53 | 30.56% | |
| GLD 261231C00620000 | 620.00 | 15 | 11.6 | 15 | 104 | 53 | 33.81% | |
| GLD 261231C00438000 | 438.00 | 62.15 | 57.95 | 60.7 | 1 | 51 | 30.68% | YES |
| GLD 261231C00365000 | 365.00 | 138.5 | 107.3 | 111.35 | 2 | 47 | 35.60% | YES |
| GLD 261231C00430000 | 430.00 | 57.08 | 62.4 | 66 | 2 | 47 | 31.44% | YES |
| GLD 261231C00427000 | 427.00 | 63.35 | 64.15 | 67.05 | 1 | 41 | 31.11% | YES |
| GLD 261231C00435000 | 435.00 | 54.9 | 59.6 | 63.2 | 1 | 34 | 31.28% | YES |
| GLD 261231C00410000 | 410.00 | 75.47 | 74.65 | 78.15 | 1 | 30 | 32.20% | YES |
| GLD 261231C00426000 | 426.00 | 61 | 64.7 | 67.65 | 2 | 23 | 31.16% | YES |
| GLD 261231C00565000 | 565.00 | 21.95 | 18.2 | 21.25 | 2 | 21 | 31.95% | |
| GLD 261231C00424000 | 424.00 | 62.5 | 65.9 | 69.45 | 1 | 19 | 31.62% | YES |
| GLD 261231C00412000 | 412.00 | 82 | 73.35 | 76.75 | 2 | 18 | 32.03% | YES |
| GLD 261231C00422000 | 422.00 | 98 | 67.1 | 70.65 | 3 | 17 | 31.69% | YES |
| GLD 261231C00295000 | 295.00 | 160.65 | 169.15 | 173.15 | 0 | 16 | 45.47% | YES |
| GLD 261231C00434000 | 434.00 | 61.1 | 60.15 | 63.1 | 2 | 16 | 30.91% | YES |
| GLD 261231C00436000 | 436.00 | 60.26 | 59.05 | 62.05 | 2 | 13 | 30.89% | YES |
| GLD 261231C00429000 | 429.00 | 67 | 63 | 65.9 | 20 | 12 | 31.05% | YES |
| GLD 261231C00625000 | 625.00 | 14.8 | 11 | 14.15 | 20 | 12 | 33.64% | |
| GLD 261231C00320000 | 320.00 | 122.8 | 146.15 | 150.5 | 4 | 12 | 41.67% | YES |
| GLD 261231C00378000 | 378.00 | 95.73 | 97.6 | 101 | 4 | 11 | 34.35% | YES |
| GLD 261231C00350000 | 350.00 | 101 | 119.8 | 124.1 | 2 | 11 | 37.51% | YES |
| GLD 261231C00403000 | 403.00 | 67.2 | 79.3 | 82.3 | 2 | 11 | 32.22% | YES |
| GLD 261231C00431000 | 431.00 | 65.5 | 61.85 | 64.75 | 4 | 10 | 30.98% | YES |
| GLD 261231C00367000 | 367.00 | 97.2 | 106.3 | 109.6 | 0 | 10 | 35.29% | YES |
| GLD 261231C00408000 | 408.00 | 79.25 | 75.95 | 78.9 | 1 | 9 | 31.93% | YES |
| GLD 261231C00415000 | 415.00 | 63.45 | 71.45 | 74.3 | 1 | 8 | 31.55% | YES |
| GLD 261231C00407000 | 407.00 | 94.95 | 76.6 | 79.55 | 1 | 8 | 31.97% | YES |
| GLD 261231C00361000 | 361.00 | 99.99 | 110.6 | 114.5 | 0 | 8 | 35.92% | YES |
| GLD 261231C00413000 | 413.00 | 72.5 | 72.95 | 76.2 | 3 | 8 | 32.05% | YES |
| GLD 261231C00409000 | 409.00 | 48.6 | 75.3 | 78.2 | 1 | 8 | 31.85% | YES |
| GLD 261231C00411000 | 411.00 | 74 | 74 | 76.8 | 4 | 7 | 31.69% | YES |
| GLD 261231C00423000 | 423.00 | 69.37 | 66.5 | 69.35 | 4 | 7 | 31.21% | YES |
| GLD 261231C00369000 | 369.00 | 65.93 | 104.05 | 107.95 | 0 | 7 | 35.07% | YES |
| GLD 261231C00386000 | 386.00 | 92.29 | 91.5 | 94.85 | 2 | 6 | 33.64% | YES |
| GLD 261231C00418000 | 418.00 | 57.29 | 69.55 | 72.45 | 1 | 6 | 31.44% | YES |
| GLD 261231C00370000 | 370.00 | 111 | 103.25 | 107.3 | 1 | 6 | 35.09% | YES |
| GLD 261231C00404000 | 404.00 | 44.17 | 78.6 | 82.1 | 0 | 5 | 32.49% | YES |
| GLD 261231C00290000 | 290.00 | 165.2 | 173.75 | 177.75 | 0 | 5 | 46.29% | YES |
| GLD 261231C00395000 | 395.00 | 95.5 | 84.9 | 88.4 | 1 | 4 | 33.08% | YES |
| GLD 261231C00340000 | 340.00 | 111.85 | 128.4 | 132.75 | 1 | 4 | 38.81% | YES |
| GLD 261231C00392000 | 392.00 | 81.48 | 87.05 | 90.55 | 0 | 4 | 33.28% | YES |
| GLD 261231C00360000 | 360.00 | 114 | 111.45 | 115.35 | 1 | 4 | 36.05% | YES |
| GLD 261231C00428000 | 428.00 | 68.2 | 63.55 | 66.5 | 2 | 4 | 31.10% | YES |
| GLD 261231C00371000 | 371.00 | 96 | 102.5 | 106.55 | 0 | 4 | 35.03% | YES |
| GLD 261231C00325000 | 325.00 | 142.98 | 141.65 | 146 | 2 | 4 | 40.91% | YES |
| GLD 261231C00419000 | 419.00 | 39.35 | 68.95 | 72.45 | 0 | 3 | 31.79% | YES |
| GLD 261231C00355000 | 355.00 | 98.8 | 115.6 | 119.65 | 2 | 3 | 36.72% | YES |
| GLD 261231C00605000 | 605.00 | 14.75 | 12.5 | 16.5 | 2 | 3 | 33.37% | |
| GLD 261231C00345000 | 345.00 | 108.48 | 124.05 | 128.4 | 4 | 3 | 38.14% | YES |
| GLD 261231C00385000 | 385.00 | 125.45 | 92.25 | 95.7 | 4 | 3 | 33.79% | YES |
| GLD 261231C00380000 | 380.00 | 104.95 | 96.05 | 99.45 | 2 | 3 | 34.17% | YES |
| GLD 261231C00417000 | 417.00 | 71.81 | 70.2 | 73.05 | 2 | 2 | 31.47% | YES |
| GLD 261231C00401000 | 401.00 | 76.95 | 80.7 | 84.15 | 1 | 2 | 32.67% | YES |
| GLD 261231C00405000 | 405.00 | 73 | 77.95 | 81.5 | 1 | 2 | 32.49% | YES |
| GLD 261231C00366000 | 366.00 | 97.64 | 106.5 | 110.45 | 0 | 2 | 35.43% | YES |
| GLD 261231C00398000 | 398.00 | 40 | 82.8 | 85.6 | 2 | 2 | 32.41% | YES |
| GLD 261231C00432000 | 432.00 | 50 | 61.25 | 64.2 | 0 | 2 | 30.96% | YES |
| GLD 261231C00391000 | 391.00 | 89.5 | 87.8 | 91.3 | 1 | 2 | 33.37% | YES |
| GLD 261231C00335000 | 335.00 | 134 | 132.8 | 137.1 | 1 | 2 | 39.46% | YES |
| GLD 261231C00390000 | 390.00 | 114.94 | 88.5 | 92 | 1 | 2 | 33.42% | YES |
| GLD 261231C00388000 | 388.00 | 118.41 | 90 | 93.5 | 1 | 1 | 33.59% | YES |
| GLD 261231C00330000 | 330.00 | 109 | 137.2 | 141.5 | 0 | 1 | 40.14% | YES |
| GLD 261231C00280000 | 280.00 | 193.25 | 183.1 | 187.1 | 1 | 1 | 48.11% | YES |
| GLD 261231C00402000 | 402.00 | 55.91 | 80 | 83.5 | 0 | 1 | 32.63% | YES |
| GLD 261231C00414000 | 414.00 | 41.3 | 72.05 | 75.6 | 0 | 1 | 32.03% | YES |
| GLD 261231C00368000 | 368.00 | 76.54 | 105.4 | 108.45 | 0 | 1 | 34.92% | YES |
| GLD 261231C00383000 | 383.00 | 95.47 | 93.75 | 97.2 | 1 | 1 | 33.95% | YES |
| GLD 261231C00394000 | 394.00 | 70 | 85.65 | 89.1 | 0 | 1 | 33.13% | YES |
| GLD 261231C00421000 | 421.00 | 62.6 | 67.7 | 71.25 | 0 | 1 | 31.73% | YES |
| GLD 261231C00433000 | 433.00 | 67 | 60.7 | 64.3 | 1 | 1 | 31.34% | YES |
| GLD 261231C00285000 | 285.00 | 136.48 | 178.5 | 182.4 | 0 | 1 | 47.17% | YES |
| GLD 261231C00375000 | 375.00 | 81.5 | 99.9 | 103.35 | 1 | 0 | 34.62% | YES |
The table below lists all put options on GLD expiring on 2026-12-31. 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 261231P00389000 | 389.00 | 10.3 | 11.75 | 14.15 | 0 | 1454 | 24.37% | |
| GLD 261231P00350000 | 350.00 | 5.93 | 5.2 | 6.45 | 6 | 672 | 25.24% | |
| GLD 261231P00355000 | 355.00 | 6.35 | 5.55 | 7.1 | 2 | 638 | 25.02% | |
| GLD 261231P00363000 | 363.00 | 10.05 | 5.7 | 9.7 | 1 | 453 | 26.14% | |
| GLD 261231P00394000 | 394.00 | 16.3 | 12 | 15.95 | 22 | 452 | 24.63% | |
| GLD 261231P00280000 | 280.00 | 1.6 | 1.17 | 1.98 | 2 | 407 | 30.68% | |
| GLD 261231P00390000 | 390.00 | 16.95 | 12.35 | 13.9 | 20 | 393 | 23.94% | |
| GLD 261231P00340000 | 340.00 | 5.89 | 4.05 | 5.8 | 4 | 363 | 26.40% | |
| GLD 261231P00320000 | 320.00 | 3.93 | 2.36 | 4.15 | 4 | 338 | 27.83% | |
| GLD 261231P00393000 | 393.00 | 15.88 | 11.7 | 15.65 | 2 | 297 | 24.63% | |
| GLD 261231P00445000 | 445.00 | 36 | 31.1 | 34.75 | 10 | 262 | 23.48% | |
| GLD 261231P00455000 | 455.00 | 41.5 | 36.2 | 39.75 | 2 | 258 | 23.35% | |
| GLD 261231P00438000 | 438.00 | 23.66 | 27.65 | 31.45 | 130 | 256 | 23.56% | |
| GLD 261231P00362000 | 362.00 | 8.92 | 5.55 | 9.4 | 274 | 245 | 26.05% | |
| GLD 261231P00395000 | 395.00 | 14.01 | 13.2 | 15.45 | 5 | 243 | 24.01% | |
| GLD 261231P00345000 | 345.00 | 6.27 | 3.9 | 6 | 2 | 221 | 25.67% | |
| GLD 261231P00360000 | 360.00 | 7.03 | 5.95 | 7.75 | 41 | 203 | 24.73% | |
| GLD 261231P00295000 | 295.00 | 2.6 | 1.38 | 2.48 | 1 | 201 | 29.20% | |
| GLD 261231P00550000 | 550.00 | 127.32 | 102.5 | 106.55 | 1 | 199 | 23.39% | YES |
| GLD 261231P00335000 | 335.00 | 4.78 | 3.55 | 5.6 | 2 | 176 | 27.12% | |
| GLD 261231P00400000 | 400.00 | 15.33 | 15.2 | 16.85 | 43 | 172 | 23.89% | |
| GLD 261231P00435000 | 435.00 | 29.55 | 26.3 | 30.15 | 5 | 149 | 23.62% | |
| GLD 261231P00361000 | 361.00 | 8.57 | 5.85 | 9.55 | 200 | 139 | 26.42% | |
| GLD 261231P00425000 | 425.00 | 24.67 | 22.1 | 26 | 10 | 138 | 23.79% | |
| GLD 261231P00620000 | 620.00 | 170.75 | 165.5 | 169.7 | 2 | 115 | 24.51% | YES |
| GLD 261231P00450000 | 450.00 | 39.35 | 33.45 | 37.2 | 2 | 100 | 23.42% | |
| GLD 261231P00433000 | 433.00 | 33.4 | 25.6 | 29.25 | 21 | 99 | 23.63% | |
| GLD 261231P00300000 | 300.00 | 2.9 | 1.81 | 2.75 | 8 | 95 | 28.90% | |
| GLD 261231P00410000 | 410.00 | 22.21 | 17.2 | 20.25 | 1 | 95 | 23.87% | |
| GLD 261231P00325000 | 325.00 | 3.71 | 2.43 | 4.85 | 54 | 91 | 28.00% | |
| GLD 261231P00370000 | 370.00 | 10.74 | 8 | 10.2 | 2 | 91 | 25.13% | |
| GLD 261231P00420000 | 420.00 | 21.77 | 20.75 | 24.1 | 30 | 83 | 23.89% | |
| GLD 261231P00440000 | 440.00 | 30.21 | 29 | 32.4 | 4 | 83 | 23.55% | |
| GLD 261231P00380000 | 380.00 | 11.08 | 10 | 11.25 | 1 | 81 | 23.94% | |
| GLD 261231P00372000 | 372.00 | 7.45 | 7.8 | 11.1 | 56 | 76 | 25.54% | |
| GLD 261231P00485000 | 485.00 | 62.22 | 53.5 | 57.6 | 1 | 63 | 23.28% | YES |
| GLD 261231P00465000 | 465.00 | 48.96 | 41.55 | 45.15 | 1 | 62 | 23.23% | YES |
| GLD 261231P00470000 | 470.00 | 51.02 | 44.5 | 47.85 | 3 | 56 | 23.08% | YES |
| GLD 261231P00409000 | 409.00 | 14.05 | 16.45 | 20.4 | 70 | 51 | 24.23% | |
| GLD 261231P00398000 | 398.00 | 16.88 | 13.05 | 17 | 60 | 50 | 24.47% | |
| GLD 261231P00369000 | 369.00 | 7.6 | 7.15 | 10.6 | 0 | 49 | 25.73% | |
| GLD 261231P00315000 | 315.00 | 3.43 | 2.19 | 3.6 | 25 | 43 | 27.81% | |
| GLD 261231P00430000 | 430.00 | 30.8 | 24.3 | 28 | 4 | 41 | 23.69% | |
| GLD 261231P00385000 | 385.00 | 12.53 | 10.75 | 12.8 | 74 | 39 | 24.17% | |
| GLD 261231P00490000 | 490.00 | 46.84 | 56.7 | 60.85 | 10 | 33 | 23.25% | YES |
| GLD 261231P00397000 | 397.00 | 17.93 | 12.85 | 16.9 | 0 | 32 | 24.64% | |
| GLD 261231P00392000 | 392.00 | 15.7 | 11.45 | 15.4 | 62 | 32 | 24.67% | |
| GLD 261231P00396000 | 396.00 | 17.54 | 12.55 | 16.45 | 0 | 25 | 24.54% | |
| GLD 261231P00615000 | 615.00 | 150.5 | 160.5 | 165 | 0 | 23 | 24.41% | YES |
| GLD 261231P00500000 | 500.00 | 71.15 | 63.55 | 67.75 | 7 | 22 | 23.27% | YES |
| GLD 261231P00418000 | 418.00 | 27.72 | 19.45 | 23.35 | 45 | 22 | 23.93% | |
| GLD 261231P00421000 | 421.00 | 33.2 | 21.15 | 24.35 | 2 | 22 | 23.79% | |
| GLD 261231P00460000 | 460.00 | 46.29 | 38.75 | 42.4 | 1 | 21 | 23.29% | YES |
| GLD 261231P00387000 | 387.00 | 16.7 | 10.25 | 14.2 | 18 | 21 | 24.87% | |
| GLD 261231P00391000 | 391.00 | 8.84 | 11.45 | 14.25 | 40 | 21 | 24.00% | |
| GLD 261231P00402000 | 402.00 | 26.15 | 14.2 | 18.1 | 11 | 21 | 24.32% | |
| GLD 261231P00375000 | 375.00 | 11.7 | 9.2 | 10.65 | 1 | 20 | 24.48% | |
| GLD 261231P00383000 | 383.00 | 7.3 | 10.3 | 13.3 | 0 | 19 | 25.04% | |
| GLD 261231P00475000 | 475.00 | 59.83 | 47.6 | 51 | 5 | 17 | 23.14% | YES |
| GLD 261231P00310000 | 310.00 | 3.06 | 1.84 | 3.65 | 1 | 16 | 28.87% | |
| GLD 261231P00412000 | 412.00 | 21 | 18.15 | 20.85 | 1 | 16 | 23.78% | |
| GLD 261231P00595000 | 595.00 | 112.66 | 142.5 | 146.25 | 0 | 16 | 23.86% | YES |
| GLD 261231P00378000 | 378.00 | 12.95 | 9.5 | 12 | 6 | 16 | 25.04% | |
| GLD 261231P00388000 | 388.00 | 10.7 | 10.55 | 13.9 | 0 | 15 | 24.40% | |
| GLD 261231P00330000 | 330.00 | 4.95 | 3 | 4.45 | 2 | 15 | 26.39% | |
| GLD 261231P00365000 | 365.00 | 12.5 | 7.15 | 9.8 | 1 | 15 | 25.81% | |
| GLD 261231P00426000 | 426.00 | 20.03 | 22.5 | 26.4 | 1 | 14 | 23.77% | |
| GLD 261231P00408000 | 408.00 | 20.6 | 16 | 19.95 | 3 | 13 | 24.16% | |
| GLD 261231P00535000 | 535.00 | 101.1 | 90.1 | 94.2 | 12 | 12 | 23.31% | YES |
| GLD 261231P00635000 | 635.00 | 174.15 | 179.5 | 183.95 | 0 | 11 | 24.86% | YES |
| GLD 261231P00424000 | 424.00 | 18 | 21.85 | 25.5 | 10 | 11 | 23.74% | |
| GLD 261231P00480000 | 480.00 | 59.03 | 50.9 | 53.95 | 1 | 11 | 23.03% | YES |
| GLD 261231P00429000 | 429.00 | 40 | 23.75 | 27.6 | 0 | 10 | 23.71% | |
| GLD 261231P00290000 | 290.00 | 1.72 | 1.58 | 2.35 | 8 | 10 | 29.82% | |
| GLD 261231P00405000 | 405.00 | 16.9 | 15.55 | 18.25 | 5 | 9 | 23.70% | |
| GLD 261231P00285000 | 285.00 | 2.09 | 1.31 | 2.82 | 2 | 9 | 32.00% | |
| GLD 261231P00305000 | 305.00 | 2.89 | 1.57 | 3.55 | 2 | 9 | 29.65% | |
| GLD 261231P00530000 | 530.00 | 71.1 | 86.1 | 90.2 | 0 | 8 | 23.29% | YES |
| GLD 261231P00495000 | 495.00 | 78.81 | 60.1 | 64.35 | 1 | 7 | 23.31% | YES |
| GLD 261231P00415000 | 415.00 | 20.05 | 18.95 | 22.1 | 3 | 6 | 23.87% | |
| GLD 261231P00505000 | 505.00 | 68.93 | 67.1 | 71.3 | 1 | 6 | 23.26% | YES |
| GLD 261231P00403000 | 403.00 | 18.87 | 14.5 | 18.55 | 10 | 6 | 24.40% | |
| GLD 261231P00428000 | 428.00 | 22 | 23.3 | 27.2 | 0 | 5 | 23.74% | |
| GLD 261231P00414000 | 414.00 | 15.75 | 18.15 | 21.35 | 4 | 5 | 23.62% | |
| GLD 261231P00422000 | 422.00 | 27.35 | 22.1 | 24.85 | 8 | 5 | 23.85% | |
| GLD 261231P00437000 | 437.00 | 24.8 | 27.2 | 31.05 | 1 | 5 | 23.60% | |
| GLD 261231P00436000 | 436.00 | 32.52 | 26.75 | 30.6 | 4 | 4 | 23.61% | |
| GLD 261231P00401000 | 401.00 | 19.59 | 14.2 | 17.75 | 4 | 4 | 24.31% | |
| GLD 261231P00399000 | 399.00 | 17.91 | 13.4 | 17.25 | 6 | 4 | 24.42% | |
| GLD 261231P00423000 | 423.00 | 30.8 | 21.5 | 25.15 | 2 | 4 | 23.78% | |
| GLD 261231P00364000 | 364.00 | 6.12 | 7.2 | 9.2 | 0 | 3 | 25.42% | |
| GLD 261231P00416000 | 416.00 | 15.31 | 18.75 | 22.65 | 1 | 3 | 23.98% | |
| GLD 261231P00630000 | 630.00 | 164.15 | 175 | 179.2 | 0 | 3 | 24.76% | YES |
| GLD 261231P00645000 | 645.00 | 186.55 | 189 | 194 | 2 | 2 | 25.76% | YES |
| GLD 261231P00407000 | 407.00 | 28.1 | 15.8 | 19.65 | 0 | 2 | 24.20% | |
| GLD 261231P00610000 | 610.00 | 145.75 | 156 | 161 | 0 | 2 | 25.07% | YES |
| GLD 261231P00555000 | 555.00 | 91.8 | 107 | 110.8 | 1 | 2 | 23.44% | YES |
| GLD 261231P00379000 | 379.00 | 6.75 | 8.55 | 12.5 | 0 | 2 | 25.25% | |
| GLD 261231P00373000 | 373.00 | 12.17 | 7.8 | 11.45 | 2 | 2 | 25.65% | |
| GLD 261231P00515000 | 515.00 | 57.8 | 74.5 | 78.6 | 0 | 2 | 23.24% | YES |
| GLD 261231P00381000 | 381.00 | 8 | 10.1 | 12.6 | 1 | 1 | 24.89% | |
| GLD 261231P00655000 | 655.00 | 204.55 | 199 | 203.05 | 0 | 1 | 25.18% | YES |
| GLD 261231P00560000 | 560.00 | 106.86 | 111 | 115.1 | 2 | 1 | 23.49% | YES |
| GLD 261231P00570000 | 570.00 | 107.8 | 120 | 123.8 | 0 | 1 | 23.58% | YES |
| GLD 261231P00575000 | 575.00 | 115.5 | 124.1 | 128.2 | 0 | 1 | 23.62% | YES |
| GLD 261231P00580000 | 580.00 | 106.55 | 128.55 | 132.65 | 0 | 1 | 23.66% | YES |
| GLD 261231P00590000 | 590.00 | 127.2 | 137.6 | 141.65 | 0 | 1 | 23.76% | YES |
| GLD 261231P00431000 | 431.00 | 27.5 | 25.15 | 28.45 | 0 | 1 | 23.69% | |
| GLD 261231P00600000 | 600.00 | 136.2 | 147 | 151.05 | 0 | 1 | 24.15% | YES |
| GLD 261231P00427000 | 427.00 | 24.45 | 22.9 | 26.8 | 0 | 1 | 23.76% | |
| GLD 261231P00413000 | 413.00 | 27.67 | 17.7 | 21.6 | 0 | 1 | 24.04% | |
| GLD 261231P00640000 | 640.00 | 190.8 | 184.5 | 188.75 | 0 | 1 | 25.00% | YES |
| GLD 261231P00377000 | 377.00 | 6.42 | 9.2 | 12.1 | 0 | 1 | 25.35% | |
| GLD 261231P00376000 | 376.00 | 6.3 | 8.9 | 11.8 | 0 | 1 | 25.30% | |
| GLD 261231P00540000 | 540.00 | 118.48 | 94 | 98.25 | 0 | 1 | 23.33% | YES |
| GLD 261231P00374000 | 374.00 | 10.98 | 8.95 | 11.7 | 0 | 1 | 25.65% | |
| GLD 261231P00382000 | 382.00 | 12.12 | 10.35 | 12.35 | 3 | 1 | 24.46% | |
| GLD 261231P00368000 | 368.00 | 7.35 | 7.45 | 10.5 | 0 | 1 | 25.85% | |
| GLD 261231P00386000 | 386.00 | 14.34 | 10.55 | 13 | 0 | 1 | 24.11% | |
| GLD 261231P00384000 | 384.00 | 12.47 | 10.85 | 13.45 | 23 | 0 | 24.94% | |
| GLD 261231P00510000 | 510.00 | 72.52 | 70.65 | 74.9 | 1 | 0 | 23.24% | YES |
| GLD 261231P00371000 | 371.00 | 8.85 | 7.25 | 11 | 2 | 0 | 25.67% | |
| GLD 261231P00406000 | 406.00 | 27.25 | 15.65 | 19.3 | 0 | 0 | 24.20% |
This page displays the full GLD options chain for contracts expiring on 2026-12-31. 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 2026-12-31. 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 2026-12-31. 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 2026-12-31 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 2026-12-31 approaches.
