Detailed GLD options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This GLD 2027-01-15 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 2027-01-15. 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 270115C00720000 | 720.00 | 8 | 6.95 | 7.95 | 6 | 12434 | 35.19% | |
| GLD 270115C00500000 | 500.00 | 34.55 | 33.4 | 36 | 222 | 11531 | 30.22% | |
| GLD 270115C00400000 | 400.00 | 83.94 | 82.85 | 85 | 206 | 10638 | 32.11% | YES |
| GLD 270115C00360000 | 360.00 | 114.61 | 113.15 | 116.55 | 3 | 10400 | 36.23% | YES |
| GLD 270115C00600000 | 600.00 | 16.08 | 15.6 | 16.1 | 279 | 10384 | 31.78% | |
| GLD 270115C00350000 | 350.00 | 122.3 | 121.5 | 124.85 | 4 | 9818 | 37.32% | YES |
| GLD 270115C00375000 | 375.00 | 102.93 | 101.15 | 104.55 | 45 | 8285 | 34.76% | YES |
| GLD 270115C00380000 | 380.00 | 99.24 | 97.3 | 100.65 | 7 | 8001 | 34.29% | YES |
| GLD 270115C00415000 | 415.00 | 74.44 | 72.95 | 76.35 | 7 | 6496 | 32.14% | YES |
| GLD 270115C00280000 | 280.00 | 184.7 | 183.75 | 187.75 | 7 | 6227 | 47.89% | YES |
| GLD 270115C00485000 | 485.00 | 39.51 | 38.4 | 41.45 | 18 | 6001 | 30.42% | |
| GLD 270115C00550000 | 550.00 | 22.95 | 22.9 | 23.65 | 78 | 5139 | 30.80% | |
| GLD 270115C00490000 | 490.00 | 38 | 36.55 | 39.45 | 14 | 5092 | 30.29% | |
| GLD 270115C00470000 | 470.00 | 45.45 | 44.7 | 47.2 | 28 | 5072 | 30.46% | |
| GLD 270115C00560000 | 560.00 | 21.32 | 19.7 | 22.85 | 34 | 4687 | 31.64% | |
| GLD 270115C00450000 | 450.00 | 54.75 | 54 | 56 | 83 | 4594 | 30.59% | YES |
| GLD 270115C00555000 | 555.00 | 21.8 | 20.8 | 23.2 | 80 | 4393 | 31.19% | |
| GLD 270115C00420000 | 420.00 | 70.9 | 69.8 | 73.35 | 12 | 4355 | 31.99% | YES |
| GLD 270115C00700000 | 700.00 | 8.89 | 8.05 | 9.3 | 131 | 4323 | 35.13% | |
| GLD 270115C00320000 | 320.00 | 136.8 | 147 | 151.25 | 2 | 4164 | 41.51% | YES |
| GLD 270115C00275000 | 275.00 | 190.78 | 188.45 | 192.4 | 5 | 3940 | 48.77% | YES |
| GLD 270115C00475000 | 475.00 | 44 | 42.3 | 45.2 | 53 | 3915 | 30.44% | |
| GLD 270115C00510000 | 510.00 | 32.5 | 30.5 | 33.85 | 36 | 3908 | 30.77% | |
| GLD 270115C00460000 | 460.00 | 50.4 | 49.15 | 50.8 | 285 | 3870 | 30.15% | |
| GLD 270115C00345000 | 345.00 | 105.6 | 125.75 | 129.35 | 6 | 3856 | 38.14% | YES |
| GLD 270115C00390000 | 390.00 | 91.67 | 90 | 93.3 | 5 | 3727 | 33.58% | YES |
| GLD 270115C00440000 | 440.00 | 59.29 | 58.55 | 61.4 | 10 | 3523 | 30.99% | YES |
| GLD 270115C00395000 | 395.00 | 88.75 | 86.3 | 89.4 | 1 | 3468 | 33.03% | YES |
| GLD 270115C00435000 | 435.00 | 61.93 | 61.05 | 63.85 | 1 | 3328 | 30.98% | YES |
| GLD 270115C00445000 | 445.00 | 57.29 | 55.7 | 58.55 | 17 | 3288 | 30.72% | YES |
| GLD 270115C00300000 | 300.00 | 168.2 | 165.85 | 169.2 | 3 | 3277 | 44.41% | YES |
| GLD 270115C00265000 | 265.00 | 189.05 | 197.85 | 201.5 | 60 | 3233 | 50.25% | YES |
| GLD 270115C00620000 | 620.00 | 14.01 | 12.65 | 15.35 | 308 | 3200 | 33.34% | |
| GLD 270115C00570000 | 570.00 | 19.66 | 18.95 | 20.35 | 1126 | 2822 | 31.27% | |
| GLD 270115C00410000 | 410.00 | 76.9 | 76.15 | 79.5 | 1 | 2735 | 32.35% | YES |
| GLD 270115C00430000 | 430.00 | 65.8 | 63.9 | 66.55 | 34 | 2638 | 31.07% | YES |
| GLD 270115C00610000 | 610.00 | 15.46 | 13 | 16.7 | 602 | 2538 | 33.32% | |
| GLD 270115C00750000 | 750.00 | 7 | 6.15 | 7.4 | 5 | 2419 | 36.67% | |
| GLD 270115C00365000 | 365.00 | 111.2 | 109.05 | 112.45 | 3 | 2379 | 35.69% | YES |
| GLD 270115C00425000 | 425.00 | 68.5 | 66.8 | 70.15 | 17 | 2368 | 31.67% | YES |
| GLD 270115C00310000 | 310.00 | 160 | 156 | 160.3 | 11 | 2280 | 43.06% | YES |
| GLD 270115C00650000 | 650.00 | 11.5 | 11 | 12 | 654 | 2268 | 33.47% | |
| GLD 270115C00595000 | 595.00 | 16.79 | 15.9 | 17.65 | 617 | 2217 | 32.37% | |
| GLD 270115C00530000 | 530.00 | 27.15 | 25.5 | 28.6 | 12 | 2165 | 30.94% | |
| GLD 270115C00340000 | 340.00 | 130.7 | 130.05 | 133.45 | 2 | 2124 | 38.59% | YES |
| GLD 270115C00495000 | 495.00 | 36.5 | 35.3 | 38.1 | 24 | 2123 | 30.49% | |
| GLD 270115C00370000 | 370.00 | 106.68 | 105.05 | 108.45 | 3 | 2005 | 35.20% | YES |
| GLD 270115C00307000 | 307.00 | 160 | 159.45 | 162.75 | 1 | 1788 | 43.23% | YES |
| GLD 270115C00520000 | 520.00 | 30.65 | 27.6 | 30.25 | 10 | 1695 | 30.34% | |
| GLD 270115C00630000 | 630.00 | 12.97 | 12.25 | 13.7 | 713 | 1652 | 33.02% | |
| GLD 270115C00665000 | 665.00 | 11.5 | 9.15 | 12.5 | 606 | 1634 | 35.27% | |
| GLD 270115C00465000 | 465.00 | 48.62 | 46.3 | 49.2 | 97 | 1563 | 30.44% | |
| GLD 270115C00480000 | 480.00 | 43.65 | 40.2 | 43.25 | 47 | 1562 | 30.41% | |
| GLD 270115C00330000 | 330.00 | 140 | 138.8 | 142.1 | 7 | 1540 | 39.83% | YES |
| GLD 270115C00625000 | 625.00 | 13.62 | 12.4 | 14.9 | 13 | 1466 | 33.49% | |
| GLD 270115C00325000 | 325.00 | 127.2 | 142.5 | 146.8 | 6 | 1399 | 40.80% | YES |
| GLD 270115C00385000 | 385.00 | 94.01 | 93.55 | 96.9 | 2 | 1393 | 33.90% | YES |
| GLD 270115C00680000 | 680.00 | 10.03 | 8.4 | 11.7 | 370 | 1313 | 35.85% | |
| GLD 270115C00640000 | 640.00 | 12.45 | 11.45 | 13.65 | 1210 | 1297 | 33.95% | |
| GLD 270115C00900000 | 900.00 | 4.2 | 4.1 | 4.3 | 122 | 1250 | 40.87% | |
| GLD 270115C00670000 | 670.00 | 9.95 | 9.15 | 12.35 | 710 | 1227 | 35.57% | |
| GLD 270115C00405000 | 405.00 | 79.9 | 79.45 | 82.9 | 8 | 1216 | 32.68% | YES |
| GLD 270115C00695000 | 695.00 | 9.63 | 7.3 | 11 | 2 | 1132 | 36.43% | |
| GLD 270115C00580000 | 580.00 | 18.21 | 17.5 | 19.05 | 806 | 1120 | 31.61% | |
| GLD 270115C00575000 | 575.00 | 19.07 | 17.4 | 20.35 | 1050 | 972 | 31.90% | |
| GLD 270115C00515000 | 515.00 | 27 | 28.9 | 31.5 | 1 | 918 | 30.25% | |
| GLD 270115C00605000 | 605.00 | 14.91 | 14.15 | 15.85 | 616 | 875 | 32.14% | |
| GLD 270115C00455000 | 455.00 | 52.6 | 50.9 | 53.4 | 247 | 862 | 30.39% | YES |
| GLD 270115C00525000 | 525.00 | 28.94 | 27.3 | 29.65 | 103 | 861 | 30.79% | |
| GLD 270115C00585000 | 585.00 | 17.58 | 16.3 | 19.2 | 1043 | 859 | 32.31% | |
| GLD 270115C00355000 | 355.00 | 118.67 | 117.3 | 120.55 | 2 | 841 | 36.66% | YES |
| GLD 270115C00540000 | 540.00 | 25.15 | 23.8 | 26.5 | 20 | 824 | 31.16% | |
| GLD 270115C00590000 | 590.00 | 17.13 | 16 | 17.85 | 937 | 807 | 31.94% | |
| GLD 270115C00270000 | 270.00 | 167.2 | 193.15 | 197.2 | 1 | 706 | 49.86% | YES |
| GLD 270115C00685000 | 685.00 | 9.78 | 8.25 | 11.5 | 114 | 695 | 36.08% | |
| GLD 270115C00800000 | 800.00 | 5.45 | 5.3 | 6.55 | 3 | 659 | 38.83% | |
| GLD 270115C00690000 | 690.00 | 9.42 | 7.5 | 11.3 | 13 | 645 | 36.31% | |
| GLD 270115C00660000 | 660.00 | 11.12 | 9.65 | 12.1 | 47 | 611 | 34.47% | |
| GLD 270115C00565000 | 565.00 | 20.76 | 18.75 | 21.8 | 5 | 567 | 31.60% | |
| GLD 270115C00730000 | 730.00 | 7.47 | 7 | 9.05 | 4 | 512 | 37.14% | |
| GLD 270115C00305000 | 305.00 | 155.3 | 160.6 | 164.85 | 1 | 505 | 43.85% | YES |
| GLD 270115C00635000 | 635.00 | 12.86 | 10.75 | 14.05 | 1010 | 497 | 33.80% | |
| GLD 270115C00333000 | 333.00 | 125.73 | 136.15 | 139.75 | 2 | 490 | 39.70% | YES |
| GLD 270115C00335000 | 335.00 | 136.78 | 133.75 | 138 | 2 | 474 | 39.43% | YES |
| GLD 270115C00710000 | 710.00 | 8.38 | 7.45 | 8.85 | 4 | 473 | 35.43% | |
| GLD 270115C00250000 | 250.00 | 214.63 | 212.1 | 216.25 | 1 | 458 | 50.78% | YES |
| GLD 270115C00705000 | 705.00 | 8.2 | 6.9 | 10.6 | 0 | 450 | 36.84% | |
| GLD 270115C00354000 | 354.00 | 119.16 | 118.1 | 121.5 | 2 | 432 | 36.87% | YES |
| GLD 270115C00740000 | 740.00 | 7.2 | 5.55 | 7.7 | 7 | 420 | 36.34% | |
| GLD 270115C00150000 | 150.00 | 341.44 | 307.65 | 312 | 1 | 414 | 73.00% | YES |
| GLD 270115C00290000 | 290.00 | 155.98 | 174.45 | 178.4 | 20 | 407 | 46.06% | YES |
| GLD 270115C00288000 | 288.00 | 186.05 | 176.25 | 180.55 | 277 | 405 | 46.77% | YES |
| GLD 270115C00645000 | 645.00 | 11.9 | 10.6 | 13 | 1034 | 392 | 33.88% | |
| GLD 270115C00215000 | 215.00 | 244.3 | 245.35 | 249.6 | 1 | 385 | 57.68% | YES |
| GLD 270115C00359000 | 359.00 | 112.64 | 113.95 | 117.4 | 1 | 383 | 36.36% | YES |
| GLD 270115C00255000 | 255.00 | 207.5 | 207.3 | 211.55 | 1 | 376 | 53.11% | YES |
| GLD 270115C00331000 | 331.00 | 143.2 | 137.25 | 141.5 | 18 | 359 | 39.96% | YES |
| GLD 270115C00200000 | 200.00 | 260.44 | 259.65 | 263.95 | 2 | 346 | 60.85% | YES |
| GLD 270115C00193000 | 193.00 | 280.67 | 266.35 | 270.65 | 1 | 337 | 62.40% | YES |
| GLD 270115C00341000 | 341.00 | 159.92 | 129.2 | 132.8 | 4 | 330 | 38.65% | YES |
| GLD 270115C00295000 | 295.00 | 172.52 | 170 | 174.05 | 1 | 324 | 45.53% | YES |
| GLD 270115C00314000 | 314.00 | 154.35 | 153.1 | 156.4 | 1 | 319 | 42.15% | YES |
| GLD 270115C00545000 | 545.00 | 26 | 22.1 | 25.6 | 7 | 293 | 31.33% | |
| GLD 270115C00303000 | 303.00 | 154.31 | 162.45 | 166.7 | 1 | 293 | 44.20% | YES |
| GLD 270115C00140000 | 140.00 | 357 | 317.35 | 321.6 | 10 | 270 | 75.83% | YES |
| GLD 270115C00160000 | 160.00 | 343 | 298.05 | 302.4 | 1 | 251 | 70.45% | YES |
| GLD 270115C00225000 | 225.00 | 248.1 | 236 | 240.05 | 1 | 249 | 55.81% | YES |
| GLD 270115C00675000 | 675.00 | 10.12 | 8.45 | 11.9 | 607 | 249 | 35.60% | |
| GLD 270115C00755000 | 755.00 | 6.56 | 5.25 | 7.25 | 0 | 246 | 36.83% | |
| GLD 270115C00715000 | 715.00 | 8 | 7.55 | 10 | 6 | 235 | 37.02% | |
| GLD 270115C00294000 | 294.00 | 106.16 | 168.75 | 172.95 | 1 | 234 | 43.23% | YES |
| GLD 270115C00343000 | 343.00 | 132.1 | 127.45 | 130.95 | 3 | 234 | 38.29% | YES |
| GLD 270115C00505000 | 505.00 | 32.96 | 32 | 35 | 6 | 234 | 30.55% | |
| GLD 270115C00339000 | 339.00 | 133.49 | 130.9 | 134.25 | 7 | 233 | 38.66% | YES |
| GLD 270115C00324000 | 324.00 | 158.21 | 143.4 | 147.7 | 3 | 231 | 40.95% | YES |
| GLD 270115C00780000 | 780.00 | 5.93 | 4.5 | 6.55 | 2 | 227 | 37.58% | |
| GLD 270115C00317000 | 317.00 | 141.4 | 149.7 | 153.95 | 2 | 217 | 41.96% | YES |
| GLD 270115C00210000 | 210.00 | 231.51 | 250.05 | 254.4 | 1 | 211 | 58.67% | YES |
| GLD 270115C00315000 | 315.00 | 129.32 | 151.5 | 155.75 | 2 | 210 | 42.26% | YES |
| GLD 270115C00316000 | 316.00 | 147.15 | 150.55 | 154.85 | 7 | 210 | 42.11% | YES |
| GLD 270115C00240000 | 240.00 | 211.75 | 221.45 | 225.75 | 10 | 208 | 52.56% | YES |
| GLD 270115C00346000 | 346.00 | 117.2 | 124.2 | 128.5 | 2 | 201 | 38.02% | YES |
| GLD 270115C00615000 | 615.00 | 14.95 | 13.25 | 16.25 | 604 | 191 | 33.51% | |
| GLD 270115C00283000 | 283.00 | 175.85 | 180.95 | 184.95 | 1 | 188 | 47.35% | YES |
| GLD 270115C00338000 | 338.00 | 130.78 | 131.1 | 135.4 | 1 | 187 | 39.04% | YES |
| GLD 270115C00760000 | 760.00 | 5.96 | 5.65 | 7.1 | 2 | 185 | 36.98% | |
| GLD 270115C00655000 | 655.00 | 11.65 | 10.85 | 12.45 | 1024 | 177 | 34.33% | |
| GLD 270115C00260000 | 260.00 | 197.8 | 202.5 | 206.8 | 21 | 173 | 52.07% | YES |
| GLD 270115C00194000 | 194.00 | 248.5 | 265.4 | 269.7 | 1 | 169 | 62.19% | YES |
| GLD 270115C00860000 | 860.00 | 4.63 | 4 | 6.75 | 4 | 164 | 42.63% | |
| GLD 270115C00830000 | 830.00 | 5 | 4.8 | 6.4 | 5 | 162 | 40.43% | |
| GLD 270115C00735000 | 735.00 | 7.42 | 5.7 | 8.35 | 2 | 162 | 36.73% | |
| GLD 270115C00535000 | 535.00 | 26.82 | 24.15 | 27.6 | 1 | 156 | 31.09% | |
| GLD 270115C00230000 | 230.00 | 220.52 | 231 | 235.25 | 1 | 155 | 54.54% | YES |
| GLD 270115C00890000 | 890.00 | 4.43 | 4.1 | 5 | 106 | 151 | 41.58% | |
| GLD 270115C00205000 | 205.00 | 236.36 | 254.85 | 259.15 | 4 | 150 | 59.73% | YES |
| GLD 270115C00298000 | 298.00 | 178.25 | 167 | 171.3 | 6 | 148 | 45.04% | YES |
| GLD 270115C00285000 | 285.00 | 173.43 | 179.1 | 183.15 | 3 | 146 | 47.07% | YES |
| GLD 270115C00358000 | 358.00 | 117 | 114.8 | 118 | 3 | 146 | 36.28% | YES |
| GLD 270115C00220000 | 220.00 | 221.92 | 240.55 | 244.8 | 1 | 145 | 56.59% | YES |
| GLD 270115C00235000 | 235.00 | 220 | 226.4 | 230.5 | 5 | 141 | 53.71% | YES |
| GLD 270115C00302000 | 302.00 | 142.5 | 163.3 | 167.6 | 1 | 140 | 44.35% | YES |
| GLD 270115C00299000 | 299.00 | 163 | 166.1 | 170.4 | 2 | 139 | 44.89% | YES |
| GLD 270115C00725000 | 725.00 | 7.67 | 7 | 8.6 | 2 | 138 | 36.28% | |
| GLD 270115C00357000 | 357.00 | 124 | 115.6 | 119 | 120 | 135 | 36.53% | YES |
| GLD 270115C00334000 | 334.00 | 155.93 | 135.25 | 138.85 | 1 | 126 | 39.54% | YES |
| GLD 270115C00245000 | 245.00 | 204 | 216.7 | 221 | 5 | 124 | 51.60% | YES |
| GLD 270115C00327000 | 327.00 | 117.25 | 140.7 | 145 | 10 | 120 | 40.49% | YES |
| GLD 270115C00850000 | 850.00 | 4.8 | 4.45 | 6.1 | 200 | 120 | 41.14% | |
| GLD 270115C00297000 | 297.00 | 170 | 167.9 | 172.2 | 3 | 117 | 45.18% | YES |
| GLD 270115C00304000 | 304.00 | 168.2 | 161.5 | 165.8 | 2 | 116 | 44.05% | YES |
| GLD 270115C00308000 | 308.00 | 160.12 | 158.25 | 162.15 | 5 | 103 | 43.41% | YES |
| GLD 270115C00309000 | 309.00 | 152.34 | 156.95 | 161.2 | 1 | 103 | 43.21% | YES |
| GLD 270115C00311000 | 311.00 | 187.93 | 155.15 | 159.4 | 1 | 103 | 42.91% | YES |
| GLD 270115C00323000 | 323.00 | 123 | 144.35 | 148.5 | 2 | 102 | 41.00% | YES |
| GLD 270115C00170000 | 170.00 | 228.88 | 285.95 | 290.45 | 20 | 101 | 59.42% | YES |
| GLD 270115C00321000 | 321.00 | 140.07 | 146.1 | 150.35 | 1 | 94 | 41.36% | YES |
| GLD 270115C00301000 | 301.00 | 169.4 | 164.3 | 168.55 | 14 | 89 | 44.55% | YES |
| GLD 270115C00347000 | 347.00 | 131.1 | 123.3 | 127.45 | 4 | 89 | 37.72% | YES |
| GLD 270115C00745000 | 745.00 | 6.81 | 6.25 | 7.55 | 0 | 86 | 36.51% | |
| GLD 270115C00318000 | 318.00 | 159.9 | 148.75 | 153.05 | 2 | 84 | 41.81% | YES |
| GLD 270115C00326000 | 326.00 | 89.67 | 142.15 | 145.95 | 8 | 81 | 40.69% | YES |
| GLD 270115C00870000 | 870.00 | 4.51 | 3.9 | 6.6 | 110 | 74 | 42.97% | |
| GLD 270115C00312000 | 312.00 | 154.3 | 154.15 | 158.5 | 1 | 73 | 42.76% | YES |
| GLD 270115C00336000 | 336.00 | 135.82 | 132.85 | 136.95 | 1 | 72 | 39.13% | YES |
| GLD 270115C00277000 | 277.00 | 134 | 184.3 | 188.4 | 1 | 71 | 45.49% | YES |
| GLD 270115C00342000 | 342.00 | 108.49 | 127.65 | 131.9 | 4 | 62 | 38.49% | YES |
| GLD 270115C00185000 | 185.00 | 232.03 | 274.05 | 278.35 | 1 | 61 | 64.30% | YES |
| GLD 270115C00268000 | 268.00 | 141.7 | 122.65 | 125.5 | 1 | 61 | 0.00% | YES |
| GLD 270115C00289000 | 289.00 | 168.61 | 175.35 | 179.35 | 2 | 60 | 46.26% | YES |
| GLD 270115C00348000 | 348.00 | 152.02 | 122.45 | 126.8 | 1 | 59 | 37.78% | YES |
| GLD 270115C00329000 | 329.00 | 128.69 | 139 | 143.25 | 1 | 58 | 40.23% | YES |
| GLD 270115C00770000 | 770.00 | 6.18 | 5.7 | 7.05 | 2 | 58 | 37.58% | |
| GLD 270115C00266000 | 266.00 | 143 | 196.85 | 200.95 | 2 | 55 | 50.61% | YES |
| GLD 270115C00264000 | 264.00 | 68.6 | 59.95 | 63.75 | 1 | 54 | 0.00% | YES |
| GLD 270115C00306000 | 306.00 | 159.12 | 159.7 | 163.95 | 1 | 53 | 43.70% | YES |
| GLD 270115C00282000 | 282.00 | 140.85 | 181.15 | 185.25 | 1 | 53 | 46.71% | YES |
| GLD 270115C00195000 | 195.00 | 245.96 | 264.45 | 268.75 | 4 | 51 | 61.99% | YES |
| GLD 270115C00279000 | 279.00 | 129 | 182.5 | 186.5 | 7 | 49 | 45.12% | YES |
| GLD 270115C00276000 | 276.00 | 110.8 | 146.4 | 149.4 | 1 | 43 | 0.00% | YES |
| GLD 270115C00328000 | 328.00 | 118.66 | 139.85 | 144.15 | 2 | 41 | 40.38% | YES |
| GLD 270115C00287000 | 287.00 | 115.75 | 136.2 | 139.65 | 2 | 38 | 0.00% | YES |
| GLD 270115C00281000 | 281.00 | 181.62 | 182.85 | 186.8 | 5 | 37 | 47.68% | YES |
| GLD 270115C00353000 | 353.00 | 112.28 | 118.95 | 122.35 | 3 | 37 | 36.99% | YES |
| GLD 270115C00271000 | 271.00 | 200.6 | 192.2 | 196.2 | 1 | 37 | 49.59% | YES |
| GLD 270115C00351000 | 351.00 | 119.95 | 120 | 124.25 | 1 | 35 | 37.41% | YES |
| GLD 270115C00259000 | 259.00 | 95.65 | 127.75 | 131 | 7 | 34 | 0.00% | YES |
| GLD 270115C00820000 | 820.00 | 5.37 | 4.9 | 5.6 | 554 | 32 | 38.69% | |
| GLD 270115C00180000 | 180.00 | 292.96 | 278.85 | 283.15 | 1 | 32 | 65.48% | YES |
| GLD 270115C00291000 | 291.00 | 177.5 | 174 | 177.5 | 1 | 31 | 45.92% | YES |
| GLD 270115C00278000 | 278.00 | 190.85 | 185.55 | 189.7 | 1 | 29 | 48.36% | YES |
| GLD 270115C00332000 | 332.00 | 139.28 | 136.35 | 140.5 | 1 | 28 | 39.71% | YES |
| GLD 270115C00274000 | 274.00 | 171 | 189.3 | 193.45 | 4 | 28 | 49.11% | YES |
| GLD 270115C00286000 | 286.00 | 170.27 | 178.1 | 182.25 | 1 | 26 | 46.93% | YES |
| GLD 270115C00319000 | 319.00 | 139.35 | 147.9 | 152.15 | 1 | 25 | 41.66% | YES |
| GLD 270115C00269000 | 269.00 | 194.8 | 194 | 198.15 | 1 | 25 | 50.06% | YES |
| GLD 270115C00322000 | 322.00 | 136.4 | 145.15 | 149.45 | 20 | 25 | 41.21% | YES |
| GLD 270115C00313000 | 313.00 | 110.05 | 153.3 | 157.6 | 5 | 24 | 42.62% | YES |
| GLD 270115C00356000 | 356.00 | 126 | 116.45 | 119.85 | 1 | 24 | 36.66% | YES |
| GLD 270115C00349000 | 349.00 | 87.35 | 121.7 | 125.95 | 1 | 24 | 37.66% | YES |
| GLD 270115C00337000 | 337.00 | 95 | 132 | 136.25 | 5 | 23 | 39.16% | YES |
| GLD 270115C00344000 | 344.00 | 128.75 | 126.6 | 129.95 | 1 | 22 | 38.04% | YES |
| GLD 270115C00261000 | 261.00 | 156.99 | 200.2 | 204.9 | 2 | 22 | 50.47% | YES |
| GLD 270115C00175000 | 175.00 | 282.43 | 283.65 | 287.95 | 4 | 20 | 66.68% | YES |
| GLD 270115C00267000 | 267.00 | 67.45 | 57.45 | 61.6 | 2 | 20 | 0.00% | YES |
| GLD 270115C00840000 | 840.00 | 4.94 | 4.75 | 5.25 | 123 | 19 | 39.30% | |
| GLD 270115C00296000 | 296.00 | 140.55 | 168.9 | 173.15 | 1 | 18 | 45.39% | YES |
| GLD 270115C00190000 | 190.00 | 253.93 | 269.2 | 273.55 | 1 | 18 | 63.07% | YES |
| GLD 270115C00284000 | 284.00 | 138.15 | 180 | 184.1 | 1 | 18 | 47.27% | YES |
| GLD 270115C00272000 | 272.00 | 110.5 | 118.95 | 122 | 1 | 17 | 0.00% | YES |
| GLD 270115C00197000 | 197.00 | 217.52 | 261.1 | 265.35 | 5 | 17 | 57.75% | YES |
| GLD 270115C00155000 | 155.00 | 315.1 | 302.9 | 307.2 | 3 | 17 | 71.80% | YES |
| GLD 270115C00292000 | 292.00 | 108.02 | 131.6 | 134.8 | 1 | 16 | 0.00% | YES |
| GLD 270115C00293000 | 293.00 | 119.12 | 169.3 | 173.7 | 2 | 13 | 43.17% | YES |
| GLD 270115C00249000 | 249.00 | 185.36 | 212.9 | 217.2 | 1 | 13 | 50.84% | YES |
| GLD 270115C00352000 | 352.00 | 157.14 | 119.1 | 123.4 | 3 | 12 | 37.29% | YES |
| GLD 270115C00244000 | 244.00 | 145.9 | 144.2 | 148 | 5 | 11 | 0.00% | YES |
| GLD 270115C00273000 | 273.00 | 118.85 | 149.2 | 152.65 | 1 | 11 | 0.00% | YES |
| GLD 270115C00790000 | 790.00 | 5.85 | 5.15 | 6.35 | 30 | 10 | 37.95% | |
| GLD 270115C00256000 | 256.00 | 65.5 | 100.85 | 105 | 4 | 8 | 0.00% | YES |
| GLD 270115C00258000 | 258.00 | 151.3 | 202.9 | 207.2 | 1 | 8 | 50.23% | YES |
| GLD 270115C00880000 | 880.00 | 4.22 | 2.78 | 5.15 | 45 | 8 | 41.31% | |
| GLD 270115C00252000 | 252.00 | 171.1 | 210.05 | 214.35 | 1 | 8 | 50.27% | YES |
| GLD 270115C00257000 | 257.00 | 183.22 | 205.3 | 209.65 | 1 | 6 | 52.70% | YES |
| GLD 270115C00198000 | 198.00 | 232.88 | 261.55 | 265.85 | 1 | 5 | 61.26% | YES |
| GLD 270115C00254000 | 254.00 | 142 | 207.15 | 211.75 | 1 | 5 | 52.19% | YES |
| GLD 270115C00810000 | 810.00 | 5.27 | 4.45 | 7 | 2 | 5 | 40.05% | |
| GLD 270115C00247000 | 247.00 | 248.84 | 214.8 | 219.1 | 2 | 4 | 51.22% | YES |
| GLD 270115C00241000 | 241.00 | 219.5 | 220.5 | 224.8 | 1 | 4 | 52.37% | YES |
| GLD 270115C00263000 | 263.00 | 134.55 | 158.6 | 162.05 | 2 | 4 | 0.00% | YES |
| GLD 270115C00165000 | 165.00 | 240 | 290.75 | 295.25 | 1 | 4 | 60.18% | YES |
| GLD 270115C00251000 | 251.00 | 152 | 208.55 | 213.05 | 1 | 4 | 50.29% | YES |
| GLD 270115C00196000 | 196.00 | 272.5 | 263.5 | 267.8 | 2 | 3 | 61.79% | YES |
| GLD 270115C00248000 | 248.00 | 73.85 | 69.7 | 73 | 0 | 3 | 0.00% | YES |
| GLD 270115C00246000 | 246.00 | 82.55 | 78.5 | 82.5 | 2 | 2 | 0.00% | YES |
| GLD 270115C00242000 | 242.00 | 246.49 | 219.5 | 223.85 | 1 | 2 | 52.13% | YES |
| GLD 270115C00253000 | 253.00 | 75.07 | 72.5 | 76.7 | 1 | 2 | 0.00% | YES |
| GLD 270115C00199000 | 199.00 | 68.4 | 67.5 | 72.2 | 0 | 1 | 0.00% | YES |
| GLD 270115C00262000 | 262.00 | 67.75 | 65.5 | 69.45 | 1 | 1 | 0.00% | YES |
| GLD 270115C00243000 | 243.00 | 77.79 | 82.5 | 87.25 | 1 | 1 | 0.00% | YES |
The table below lists all put options on GLD expiring on 2027-01-15. 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 270115P00350000 | 350.00 | 6.25 | 5.8 | 6.8 | 12 | 46180 | 25.10% | |
| GLD 270115P00335000 | 335.00 | 6.19 | 4.35 | 6.35 | 4 | 39400 | 27.52% | |
| GLD 270115P00500000 | 500.00 | 65.2 | 64.05 | 68.3 | 201 | 16113 | 23.08% | YES |
| GLD 270115P00450000 | 450.00 | 35.6 | 35.1 | 37.5 | 345 | 13490 | 23.07% | |
| GLD 270115P00300000 | 300.00 | 2.5 | 2.05 | 3 | 43 | 10249 | 28.82% | |
| GLD 270115P00200000 | 200.00 | 0.33 | 0.08 | 0.5 | 5 | 9327 | 38.26% | |
| GLD 270115P00370000 | 370.00 | 9.46 | 8.55 | 11.25 | 2 | 7513 | 25.54% | |
| GLD 270115P00225000 | 225.00 | 0.98 | 0.08 | 1.5 | 5 | 6127 | 39.38% | |
| GLD 270115P00360000 | 360.00 | 7.55 | 6.65 | 8.3 | 17 | 5926 | 24.76% | |
| GLD 270115P00380000 | 380.00 | 11.58 | 10.25 | 11.9 | 7 | 5612 | 23.96% | |
| GLD 270115P00480000 | 480.00 | 60.02 | 51.75 | 54.7 | 2 | 5306 | 22.95% | YES |
| GLD 270115P00305000 | 305.00 | 3.69 | 1.98 | 4.75 | 6 | 5229 | 31.18% | |
| GLD 270115P00490000 | 490.00 | 58.4 | 57.3 | 61.6 | 200 | 5142 | 23.17% | YES |
| GLD 270115P00267000 | 267.00 | 2.27 | 0.01 | 3.4 | 2 | 4521 | 36.38% | |
| GLD 270115P00395000 | 395.00 | 18.65 | 13.85 | 16.85 | 42 | 4315 | 24.52% | |
| GLD 270115P00303000 | 303.00 | 2.96 | 1.27 | 3.55 | 4 | 3685 | 29.38% | |
| GLD 270115P00375000 | 375.00 | 10.14 | 9.55 | 10.8 | 24 | 3458 | 24.07% | |
| GLD 270115P00400000 | 400.00 | 16.4 | 15.7 | 17.75 | 33 | 3307 | 24.00% | |
| GLD 270115P00430000 | 430.00 | 26.92 | 25.6 | 27.55 | 1 | 3229 | 22.89% | |
| GLD 270115P00340000 | 340.00 | 5.18 | 4.8 | 5.85 | 30 | 2621 | 25.88% | |
| GLD 270115P00510000 | 510.00 | 72.31 | 71.5 | 75.45 | 3 | 2512 | 23.07% | YES |
| GLD 270115P00250000 | 250.00 | 0.69 | 0.57 | 1.24 | 20 | 2070 | 33.01% | |
| GLD 270115P00460000 | 460.00 | 41.1 | 39.35 | 42.8 | 5 | 2025 | 23.00% | YES |
| GLD 270115P00268000 | 268.00 | 1.57 | 0.35 | 3.4 | 42 | 2022 | 36.16% | |
| GLD 270115P00285000 | 285.00 | 1.94 | 1.33 | 2.92 | 198 | 1959 | 31.53% | |
| GLD 270115P00276000 | 276.00 | 1.53 | 0.7 | 1.87 | 1 | 1927 | 30.41% | |
| GLD 270115P00390000 | 390.00 | 13.23 | 12.5 | 14 | 13 | 1857 | 23.49% | |
| GLD 270115P00295000 | 295.00 | 2.53 | 1.42 | 4.2 | 6 | 1821 | 32.23% | |
| GLD 270115P00352000 | 352.00 | 7.53 | 4.6 | 7.3 | 2 | 1784 | 25.28% | |
| GLD 270115P00310000 | 310.00 | 3.4 | 2.17 | 4.05 | 1 | 1737 | 28.96% | |
| GLD 270115P00425000 | 425.00 | 24.6 | 23.45 | 26.3 | 6 | 1713 | 23.45% | |
| GLD 270115P00280000 | 280.00 | 1.45 | 1.21 | 2.52 | 2 | 1466 | 31.51% | |
| GLD 270115P00288000 | 288.00 | 2.2 | 0.6 | 3.7 | 3 | 1460 | 32.66% | |
| GLD 270115P00290000 | 290.00 | 2.47 | 1.67 | 2.49 | 6 | 1430 | 29.51% | |
| GLD 270115P00315000 | 315.00 | 4.26 | 2.54 | 3.9 | 8 | 1392 | 27.73% | |
| GLD 270115P00307000 | 307.00 | 2.87 | 1.48 | 3.3 | 4 | 1218 | 28.12% | |
| GLD 270115P00312000 | 312.00 | 3.52 | 1.49 | 4.3 | 189 | 1213 | 29.01% | |
| GLD 270115P00140000 | 140.00 | 0.16 | 0.16 | 0.21 | 2 | 1193 | 48.24% | |
| GLD 270115P00270000 | 270.00 | 1.06 | 0.84 | 2.46 | 1 | 1148 | 33.33% | |
| GLD 270115P00485000 | 485.00 | 74.4 | 54.65 | 57.85 | 41 | 1070 | 22.91% | YES |
| GLD 270115P00415000 | 415.00 | 20.65 | 19.3 | 22.85 | 2 | 1069 | 23.83% | |
| GLD 270115P00330000 | 330.00 | 4.55 | 3.6 | 6.4 | 3 | 950 | 28.60% | |
| GLD 270115P00283000 | 283.00 | 1.94 | 0.15 | 4.2 | 1 | 943 | 34.72% | |
| GLD 270115P00351000 | 351.00 | 8.84 | 6 | 6.95 | 5 | 939 | 25.08% | |
| GLD 270115P00435000 | 435.00 | 28.5 | 27.7 | 29.6 | 30 | 929 | 22.77% | |
| GLD 270115P00320000 | 320.00 | 3.8 | 2.87 | 4.15 | 2 | 894 | 27.21% | |
| GLD 270115P00291000 | 291.00 | 2.25 | 0.53 | 4.1 | 2 | 887 | 32.85% | |
| GLD 270115P00240000 | 240.00 | 0.98 | 0.34 | 1.2 | 2 | 827 | 34.80% | |
| GLD 270115P00306000 | 306.00 | 2.79 | 1.8 | 3.75 | 644 | 825 | 29.19% | |
| GLD 270115P00255000 | 255.00 | 1.09 | 0.6 | 1.5 | 4 | 804 | 33.14% | |
| GLD 270115P00345000 | 345.00 | 6.5 | 5.3 | 6.4 | 3 | 790 | 25.60% | |
| GLD 270115P00302000 | 302.00 | 2.65 | 0.83 | 4.6 | 10 | 782 | 31.53% | |
| GLD 270115P00348000 | 348.00 | 6.68 | 5.05 | 7.7 | 2 | 713 | 26.54% | |
| GLD 270115P00344000 | 344.00 | 7.34 | 4.15 | 7.15 | 2 | 699 | 26.71% | |
| GLD 270115P00271000 | 271.00 | 1.46 | 0.8 | 2.23 | 400 | 676 | 32.47% | |
| GLD 270115P00286000 | 286.00 | 2.52 | 0.81 | 3.25 | 198 | 673 | 32.09% | |
| GLD 270115P00272000 | 272.00 | 1.7 | 0.37 | 3.5 | 644 | 653 | 35.54% | |
| GLD 270115P00260000 | 260.00 | 1.17 | 0.59 | 1.5 | 10 | 636 | 32.17% | |
| GLD 270115P00281000 | 281.00 | 2.1 | 0.67 | 3.7 | 40 | 608 | 34.10% | |
| GLD 270115P00440000 | 440.00 | 30.45 | 29.5 | 33.1 | 5 | 596 | 23.44% | |
| GLD 270115P00470000 | 470.00 | 54.1 | 45.5 | 48.7 | 13 | 585 | 23.05% | YES |
| GLD 270115P00355000 | 355.00 | 8.83 | 6.25 | 7.65 | 2 | 581 | 25.07% | |
| GLD 270115P00346000 | 346.00 | 6.79 | 5.35 | 6.95 | 2 | 569 | 26.07% | |
| GLD 270115P00304000 | 304.00 | 2.75 | 1.47 | 3.15 | 4 | 567 | 28.38% | |
| GLD 270115P00342000 | 342.00 | 5.87 | 4.1 | 7.05 | 1 | 553 | 27.00% | |
| GLD 270115P00251000 | 251.00 | 1.26 | 0.16 | 3.05 | 8 | 534 | 38.98% | |
| GLD 270115P00287000 | 287.00 | 2.27 | 0.06 | 3.95 | 6 | 525 | 33.38% | |
| GLD 270115P00385000 | 385.00 | 14.65 | 10.75 | 12.8 | 85 | 506 | 23.63% | |
| GLD 270115P00317000 | 317.00 | 4.07 | 2.27 | 5.4 | 41 | 461 | 29.80% | |
| GLD 270115P00327000 | 327.00 | 4.28 | 2.15 | 6.1 | 2 | 459 | 28.79% | |
| GLD 270115P00445000 | 445.00 | 38.3 | 31.7 | 35.5 | 10 | 458 | 23.40% | |
| GLD 270115P00347000 | 347.00 | 4.2 | 5.05 | 7.95 | 72 | 455 | 27.03% | |
| GLD 270115P00353000 | 353.00 | 9.05 | 5.5 | 7.4 | 1 | 431 | 25.20% | |
| GLD 270115P00465000 | 465.00 | 43.28 | 42.25 | 45.85 | 2 | 400 | 23.11% | YES |
| GLD 270115P00269000 | 269.00 | 1.58 | 0.06 | 3.45 | 100 | 376 | 36.07% | |
| GLD 270115P00245000 | 245.00 | 1.02 | 0.02 | 1.47 | 2 | 371 | 35.01% | |
| GLD 270115P00365000 | 365.00 | 9.16 | 7.8 | 10.1 | 1 | 368 | 25.53% | |
| GLD 270115P00242000 | 242.00 | 0.79 | 0.18 | 1.92 | 166 | 363 | 37.40% | |
| GLD 270115P00311000 | 311.00 | 3.64 | 0.86 | 4.55 | 291 | 357 | 29.64% | |
| GLD 270115P00282000 | 282.00 | 1.9 | 0.84 | 3.4 | 1172 | 356 | 33.24% | |
| GLD 270115P00325000 | 325.00 | 4.25 | 2.86 | 6 | 2 | 355 | 29.06% | |
| GLD 270115P00190000 | 190.00 | 0.38 | 0.01 | 0.75 | 15 | 352 | 42.85% | |
| GLD 270115P00475000 | 475.00 | 50.53 | 48.65 | 51.55 | 8 | 351 | 22.94% | YES |
| GLD 270115P00278000 | 278.00 | 1.84 | 0.97 | 2.47 | 200 | 342 | 31.77% | |
| GLD 270115P00525000 | 525.00 | 89.34 | 82.55 | 86.7 | 336 | 341 | 23.04% | YES |
| GLD 270115P00241000 | 241.00 | 0.76 | 0.19 | 2.52 | 4 | 323 | 39.66% | |
| GLD 270115P00160000 | 160.00 | 0.26 | 0.02 | 0.46 | 13 | 314 | 47.34% | |
| GLD 270115P00150000 | 150.00 | 0.19 | 0.04 | 0.51 | 25 | 314 | 50.78% | |
| GLD 270115P00420000 | 420.00 | 22.11 | 22.05 | 24.8 | 11 | 307 | 23.81% | |
| GLD 270115P00410000 | 410.00 | 19.21 | 18 | 21.35 | 11 | 298 | 24.08% | |
| GLD 270115P00349000 | 349.00 | 7.1 | 5.35 | 8 | 2 | 293 | 26.68% | |
| GLD 270115P00220000 | 220.00 | 0.75 | 0.16 | 1.1 | 51 | 286 | 38.44% | |
| GLD 270115P00313000 | 313.00 | 3.77 | 1.12 | 4.35 | 331 | 277 | 28.90% | |
| GLD 270115P00265000 | 265.00 | 1.23 | 0.45 | 3.35 | 2 | 260 | 36.68% | |
| GLD 270115P00261000 | 261.00 | 1.26 | 0.09 | 3.25 | 228 | 246 | 37.30% | |
| GLD 270115P00343000 | 343.00 | 5.66 | 4.6 | 6.35 | 6 | 239 | 25.93% | |
| GLD 270115P00339000 | 339.00 | 5.02 | 4.75 | 5.85 | 102 | 234 | 26.07% | |
| GLD 270115P00145000 | 145.00 | 0.24 | 0.02 | 0.31 | 20 | 221 | 49.05% | |
| GLD 270115P00357000 | 357.00 | 9.16 | 6.2 | 8.9 | 2 | 220 | 26.00% | |
| GLD 270115P00262000 | 262.00 | 1.35 | 0.01 | 3.3 | 408 | 219 | 37.21% | |
| GLD 270115P00284000 | 284.00 | 2 | 0.94 | 3.85 | 4 | 214 | 33.80% | |
| GLD 270115P00298000 | 298.00 | 2.17 | 0.77 | 3.45 | 2 | 212 | 30.15% | |
| GLD 270115P00600000 | 600.00 | 152 | 147 | 151.05 | 2 | 212 | 23.61% | YES |
| GLD 270115P00354000 | 354.00 | 7.19 | 5.45 | 8.9 | 2 | 211 | 26.62% | |
| GLD 270115P00356000 | 356.00 | 8.55 | 6.6 | 7.75 | 4 | 208 | 24.98% | |
| GLD 270115P00254000 | 254.00 | 1.12 | 0.16 | 2.71 | 398 | 200 | 37.37% | |
| GLD 270115P00210000 | 210.00 | 0.58 | 0.12 | 0.97 | 2 | 183 | 39.86% | |
| GLD 270115P00274000 | 274.00 | 1.67 | 0.43 | 3.6 | 2 | 179 | 35.35% | |
| GLD 270115P00455000 | 455.00 | 38.5 | 36.8 | 40.3 | 13 | 177 | 23.15% | |
| GLD 270115P00323000 | 323.00 | 3.87 | 2.61 | 4.3 | 10 | 170 | 26.89% | |
| GLD 270115P00243000 | 243.00 | 0.93 | 0.02 | 1.58 | 198 | 169 | 35.88% | |
| GLD 270115P00249000 | 249.00 | 1.93 | 0.02 | 1.73 | 1 | 167 | 35.23% | |
| GLD 270115P00329000 | 329.00 | 4.04 | 2.66 | 4.95 | 3 | 162 | 26.76% | |
| GLD 270115P00257000 | 257.00 | 1.1 | 0.34 | 3.2 | 204 | 162 | 38.05% | |
| GLD 270115P00279000 | 279.00 | 2.1 | 0.02 | 2.91 | 2 | 161 | 32.70% | |
| GLD 270115P00296000 | 296.00 | 2.98 | 0.76 | 4.3 | 114 | 160 | 32.21% | |
| GLD 270115P00215000 | 215.00 | 0.64 | 0.13 | 1.03 | 20 | 154 | 39.12% | |
| GLD 270115P00515000 | 515.00 | 58.05 | 75 | 79.1 | 175 | 149 | 23.04% | YES |
| GLD 270115P00308000 | 308.00 | 2.8 | 1.89 | 4.8 | 112 | 147 | 30.66% | |
| GLD 270115P00359000 | 359.00 | 9.09 | 6.2 | 9.4 | 4 | 141 | 26.10% | |
| GLD 270115P00334000 | 334.00 | 4.52 | 4.2 | 5.3 | 6 | 141 | 26.29% | |
| GLD 270115P00273000 | 273.00 | 1.81 | 0.63 | 3.55 | 198 | 139 | 35.45% | |
| GLD 270115P00230000 | 230.00 | 2.16 | 0.13 | 2.03 | 1 | 136 | 40.45% | |
| GLD 270115P00309000 | 309.00 | 3.22 | 1.58 | 4.95 | 10 | 135 | 30.70% | |
| GLD 270115P00275000 | 275.00 | 1.48 | 0.01 | 2.2 | 9 | 134 | 31.60% | |
| GLD 270115P00253000 | 253.00 | 1.13 | 0.03 | 2.3 | 2 | 130 | 36.35% | |
| GLD 270115P00332000 | 332.00 | 5.64 | 2.91 | 5.7 | 2 | 129 | 27.25% | |
| GLD 270115P00326000 | 326.00 | 4.49 | 2.57 | 5.45 | 2 | 129 | 28.08% | |
| GLD 270115P00264000 | 264.00 | 1.22 | 0.02 | 2.66 | 128 | 125 | 35.11% | |
| GLD 270115P00294000 | 294.00 | 2.71 | 0.2 | 4.25 | 297 | 110 | 32.53% | |
| GLD 270115P00258000 | 258.00 | 1.26 | 0.16 | 2.44 | 2 | 103 | 35.73% | |
| GLD 270115P00333000 | 333.00 | 5.06 | 4.15 | 5.2 | 2 | 103 | 26.35% | |
| GLD 270115P00259000 | 259.00 | 1.92 | 0.03 | 2.94 | 2 | 100 | 36.93% | |
| GLD 270115P00322000 | 322.00 | 3.6 | 2.53 | 5.7 | 1 | 97 | 29.24% | |
| GLD 270115P00314000 | 314.00 | 3.43 | 2.04 | 5.25 | 2 | 96 | 30.17% | |
| GLD 270115P00405000 | 405.00 | 17.57 | 15.85 | 19.8 | 13 | 92 | 24.25% | |
| GLD 270115P00640000 | 640.00 | 190.85 | 185 | 188.7 | 2 | 89 | 24.38% | YES |
| GLD 270115P00319000 | 319.00 | 4.06 | 2.55 | 4.4 | 2 | 89 | 27.82% | |
| GLD 270115P00338000 | 338.00 | 5.04 | 4.6 | 5.65 | 30 | 88 | 26.00% | |
| GLD 270115P00324000 | 324.00 | 4.43 | 2.85 | 5.2 | 2 | 88 | 28.10% | |
| GLD 270115P00235000 | 235.00 | 0.41 | 0.01 | 2.8 | 1 | 87 | 41.91% | |
| GLD 270115P00520000 | 520.00 | 89.57 | 79 | 82.85 | 7 | 86 | 23.03% | YES |
| GLD 270115P00266000 | 266.00 | 1.32 | 0.39 | 3.3 | 120 | 86 | 36.35% | |
| GLD 270115P00248000 | 248.00 | 1.56 | 0.07 | 1.25 | 1 | 86 | 33.45% | |
| GLD 270115P00301000 | 301.00 | 2.73 | 1.31 | 3.85 | 8 | 78 | 30.36% | |
| GLD 270115P00358000 | 358.00 | 7.55 | 5.8 | 8.05 | 2 | 74 | 24.90% | |
| GLD 270115P00590000 | 590.00 | 149.75 | 138 | 141.9 | 1 | 71 | 23.47% | YES |
| GLD 270115P00297000 | 297.00 | 2.28 | 0.26 | 4.35 | 1 | 69 | 32.10% | |
| GLD 270115P00175000 | 175.00 | 0.42 | 0.01 | 2.05 | 111 | 65 | 54.82% | |
| GLD 270115P00194000 | 194.00 | 0.46 | 0.01 | 2.47 | 2 | 64 | 51.18% | |
| GLD 270115P00630000 | 630.00 | 184.35 | 175.05 | 179.15 | 2 | 64 | 24.15% | YES |
| GLD 270115P00263000 | 263.00 | 1.45 | 0.04 | 1.95 | 40 | 64 | 33.18% | |
| GLD 270115P00299000 | 299.00 | 2.54 | 1.65 | 3.55 | 2 | 61 | 30.16% | |
| GLD 270115P00185000 | 185.00 | 0.42 | 0.01 | 0.9 | 2 | 61 | 45.26% | |
| GLD 270115P00605000 | 605.00 | 128.06 | 151.6 | 155.65 | 102 | 59 | 23.67% | YES |
| GLD 270115P00585000 | 585.00 | 131.52 | 133.5 | 137.2 | 1 | 57 | 23.25% | YES |
| GLD 270115P00252000 | 252.00 | 1.22 | 0.02 | 2.41 | 2 | 57 | 36.91% | |
| GLD 270115P00655000 | 655.00 | 204.7 | 199.1 | 203.15 | 6 | 55 | 24.78% | YES |
| GLD 270115P00316000 | 316.00 | 3.95 | 2.25 | 4.85 | 2 | 54 | 29.14% | |
| GLD 270115P00244000 | 244.00 | 1.5 | 0.01 | 2.94 | 6 | 54 | 40.25% | |
| GLD 270115P00645000 | 645.00 | 194.61 | 189.5 | 193.5 | 2 | 52 | 24.51% | YES |
| GLD 270115P00180000 | 180.00 | 0.67 | 0.05 | 2.41 | 1 | 51 | 54.97% | |
| GLD 270115P00635000 | 635.00 | 155.93 | 180 | 183.9 | 0 | 48 | 24.24% | YES |
| GLD 270115P00580000 | 580.00 | 108.26 | 129 | 132.9 | 90 | 48 | 23.37% | YES |
| GLD 270115P00289000 | 289.00 | 1.91 | 0.1 | 4.05 | 32 | 47 | 33.17% | |
| GLD 270115P00155000 | 155.00 | 0.34 | 0.04 | 1.55 | 39 | 43 | 52.50% | |
| GLD 270115P00247000 | 247.00 | 1.1 | 0.04 | 2.47 | 25 | 41 | 38.17% | |
| GLD 270115P00277000 | 277.00 | 1.7 | 0.85 | 3.65 | 2 | 39 | 34.83% | |
| GLD 270115P00328000 | 328.00 | 4.85 | 2.67 | 5.1 | 1 | 39 | 27.17% | |
| GLD 270115P00170000 | 170.00 | 0.12 | 0.01 | 2.36 | 4 | 37 | 51.32% | |
| GLD 270115P00165000 | 165.00 | 0.24 | 0.01 | 1.65 | 5 | 35 | 55.74% | |
| GLD 270115P00540000 | 540.00 | 97.05 | 94.5 | 98.5 | 1 | 35 | 22.99% | YES |
| GLD 270115P00199000 | 199.00 | 0.29 | 0.01 | 2.4 | 1 | 33 | 49.54% | |
| GLD 270115P00321000 | 321.00 | 3.87 | 2.63 | 4.7 | 2 | 32 | 27.92% | |
| GLD 270115P00292000 | 292.00 | 2.99 | 0.16 | 4.15 | 2 | 29 | 32.75% | |
| GLD 270115P00530000 | 530.00 | 96.5 | 86.5 | 90.6 | 22 | 26 | 23.04% | YES |
| GLD 270115P00341000 | 341.00 | 5.33 | 4.75 | 5.85 | 4 | 24 | 25.68% | |
| GLD 270115P00293000 | 293.00 | 2.43 | 0.18 | 2.91 | 2 | 22 | 29.95% | |
| GLD 270115P00495000 | 495.00 | 64.9 | 60.65 | 64.95 | 1 | 22 | 23.15% | YES |
| GLD 270115P00331000 | 331.00 | 5.63 | 2.81 | 5.1 | 2 | 22 | 26.59% | |
| GLD 270115P00205000 | 205.00 | 0.74 | 0.02 | 1.34 | 4 | 20 | 43.18% | |
| GLD 270115P00625000 | 625.00 | 145.87 | 170.5 | 174.4 | 21 | 19 | 24.04% | YES |
| GLD 270115P00336000 | 336.00 | 4.8 | 4.5 | 5.55 | 4 | 19 | 26.26% | |
| GLD 270115P00565000 | 565.00 | 100.75 | 115.55 | 119.7 | 2 | 18 | 23.24% | YES |
| GLD 270115P00620000 | 620.00 | 171.8 | 166 | 169.65 | 2 | 17 | 23.90% | YES |
| GLD 270115P00650000 | 650.00 | 168.68 | 194.5 | 198.3 | 0 | 16 | 24.61% | YES |
| GLD 270115P00575000 | 575.00 | 104.88 | 124.5 | 128.45 | 0 | 15 | 23.31% | YES |
| GLD 270115P00195000 | 195.00 | 0.3 | 0.01 | 0.75 | 1 | 15 | 41.66% | |
| GLD 270115P00193000 | 193.00 | 0.41 | 0.01 | 1.07 | 4 | 15 | 44.48% | |
| GLD 270115P00550000 | 550.00 | 105.46 | 103 | 106.85 | 1 | 15 | 23.09% | YES |
| GLD 270115P00337000 | 337.00 | 4.81 | 4.6 | 5.8 | 4 | 14 | 26.40% | |
| GLD 270115P00246000 | 246.00 | 0.84 | 0.01 | 2.98 | 2 | 10 | 39.91% | |
| GLD 270115P00615000 | 615.00 | 166 | 161 | 165 | 8 | 9 | 23.87% | YES |
| GLD 270115P00318000 | 318.00 | 3.6 | 2.25 | 4.1 | 2 | 7 | 27.51% | |
| GLD 270115P00595000 | 595.00 | 120.35 | 142.5 | 146.45 | 4 | 7 | 23.53% | YES |
| GLD 270115P00610000 | 610.00 | 161.5 | 156.5 | 160.3 | 2 | 7 | 23.75% | YES |
| GLD 270115P00196000 | 196.00 | 0.6 | 0.01 | 2.49 | 2 | 5 | 50.71% | |
| GLD 270115P00197000 | 197.00 | 0.39 | 0.01 | 2.49 | 6 | 4 | 50.43% | |
| GLD 270115P00570000 | 570.00 | 88.82 | 120 | 124.05 | 2 | 3 | 23.27% | YES |
| GLD 270115P00505000 | 505.00 | 76.99 | 67.55 | 71.85 | 3 | 3 | 23.08% | YES |
| GLD 270115P00535000 | 535.00 | 70.54 | 90.5 | 94.55 | 1 | 2 | 23.04% | YES |
| GLD 270115P00660000 | 660.00 | 211.3 | 204 | 208 | 2 | 2 | 24.93% | YES |
| GLD 270115P00256000 | 256.00 | 0.9 | 0.34 | 3 | 2 | 1 | 37.74% | |
| GLD 270115P00675000 | 675.00 | 224.45 | 218.5 | 222.7 | 2 | 1 | 25.56% | YES |
| GLD 270115P00560000 | 560.00 | 106.93 | 111.5 | 115.35 | 1 | 1 | 23.17% | YES |
| GLD 270115P00555000 | 555.00 | 92.02 | 107 | 111.1 | 1 | 1 | 23.15% | YES |
| GLD 270115P00670000 | 670.00 | 194.1 | 213.55 | 217.8 | 0 | 1 | 25.35% | YES |
| GLD 270115P00198000 | 198.00 | 0.47 | 0.01 | 2.5 | 0 | 1 | 50.20% | |
| GLD 270115P00700000 | 700.00 | 213.3 | 243.5 | 247.4 | 0 | 0 | 26.78% | YES |
| GLD 270115P00720000 | 720.00 | 272.35 | 263.2 | 266.45 | 2 | 0 | 26.11% | YES |
| GLD 270115P00880000 | 880.00 | 430.5 | 422.9 | 427.2 | 10 | 0 | 36.69% | YES |
This page displays the full GLD options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
