Detailed GLD options chain for 2027-03-19 – 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 – 2027-03-19 – 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 2027-03-19.
This GLD 2027-03-19 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 2027-03-19. 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 270319C00900000 | 900.00 | 5.15 | 5 | 6.8 | 3 | 1707 | 41.22% | |
| GLD 270319C00695000 | 695.00 | 10 | 9.55 | 12.9 | 1 | 1662 | 35.09% | |
| GLD 270319C00735000 | 735.00 | 10.57 | 7.95 | 11.4 | 13 | 1502 | 36.69% | |
| GLD 270319C00760000 | 760.00 | 8.4 | 6.6 | 10.4 | 1865 | 1472 | 37.42% | |
| GLD 270319C00630000 | 630.00 | 16.12 | 14.1 | 17.95 | 2 | 761 | 33.40% | |
| GLD 270319C00620000 | 620.00 | 17.22 | 15.6 | 18.95 | 70 | 733 | 33.12% | |
| GLD 270319C00490000 | 490.00 | 44.8 | 41.8 | 45 | 1 | 644 | 30.74% | |
| GLD 270319C00500000 | 500.00 | 40 | 38.55 | 41.7 | 66 | 543 | 30.78% | |
| GLD 270319C00600000 | 600.00 | 20.28 | 17.5 | 21.15 | 6 | 524 | 32.54% | |
| GLD 270319C00720000 | 720.00 | 10.5 | 8.25 | 12.05 | 2 | 440 | 36.21% | |
| GLD 270319C00580000 | 580.00 | 22.11 | 20.05 | 23.85 | 6 | 432 | 32.03% | |
| GLD 270319C00800000 | 800.00 | 8.7 | 5.5 | 9 | 2 | 374 | 38.47% | |
| GLD 270319C00625000 | 625.00 | 16.79 | 14.8 | 18.45 | 108 | 363 | 33.27% | |
| GLD 270319C00750000 | 750.00 | 8.8 | 7 | 10.8 | 9 | 340 | 37.15% | |
| GLD 270319C00705000 | 705.00 | 12.22 | 9.85 | 12.75 | 479 | 332 | 35.72% | |
| GLD 270319C00450000 | 450.00 | 60 | 58.65 | 62 | 46 | 329 | 31.30% | YES |
| GLD 270319C00685000 | 685.00 | 11.48 | 10.15 | 13.9 | 2 | 328 | 35.13% | |
| GLD 270319C00645000 | 645.00 | 14.63 | 13 | 16.05 | 8 | 325 | 33.42% | |
| GLD 270319C00575000 | 575.00 | 23.42 | 21 | 24.6 | 6 | 284 | 31.91% | |
| GLD 270319C00635000 | 635.00 | 16.21 | 13.95 | 16.85 | 2 | 277 | 33.09% | |
| GLD 270319C00700000 | 700.00 | 10.62 | 9.7 | 12.55 | 4 | 275 | 35.18% | |
| GLD 270319C00680000 | 680.00 | 11.08 | 10.5 | 14.2 | 504 | 264 | 34.97% | |
| GLD 270319C00550000 | 550.00 | 25.78 | 25.55 | 29 | 15 | 240 | 31.38% | |
| GLD 270319C00665000 | 665.00 | 13.87 | 12.1 | 15.15 | 2 | 235 | 34.48% | |
| GLD 270319C00530000 | 530.00 | 32.14 | 30 | 33.25 | 2 | 208 | 30.99% | |
| GLD 270319C00715000 | 715.00 | 12.66 | 8.5 | 12.3 | 370 | 189 | 36.07% | |
| GLD 270319C00725000 | 725.00 | 11 | 8 | 11.85 | 354 | 189 | 36.39% | |
| GLD 270319C00460000 | 460.00 | 55 | 54 | 57.35 | 6 | 185 | 31.15% | |
| GLD 270319C00640000 | 640.00 | 15.5 | 13.2 | 17.05 | 152 | 183 | 33.69% | |
| GLD 270319C00595000 | 595.00 | 19.75 | 18.3 | 21.8 | 415 | 161 | 32.42% | |
| GLD 270319C00590000 | 590.00 | 20.85 | 19.7 | 21.65 | 6 | 150 | 31.79% | |
| GLD 270319C00690000 | 690.00 | 10.44 | 9.7 | 13.6 | 206 | 137 | 35.28% | |
| GLD 270319C00410000 | 410.00 | 82.42 | 80.7 | 84.3 | 2 | 133 | 32.55% | YES |
| GLD 270319C00610000 | 610.00 | 16.27 | 16.15 | 19.5 | 202 | 131 | 32.50% | |
| GLD 270319C00420000 | 420.00 | 75.65 | 74.6 | 77.8 | 2 | 131 | 31.92% | YES |
| GLD 270319C00585000 | 585.00 | 21.19 | 19.6 | 23.15 | 6 | 119 | 32.17% | |
| GLD 270319C00455000 | 455.00 | 57.82 | 56.1 | 59.6 | 24 | 117 | 31.20% | YES |
| GLD 270319C00525000 | 525.00 | 33.9 | 31.25 | 34.55 | 5 | 113 | 30.96% | |
| GLD 270319C00890000 | 890.00 | 5.03 | 4.45 | 6.5 | 8 | 111 | 40.34% | |
| GLD 270319C00730000 | 730.00 | 9.6 | 7.8 | 11.65 | 2 | 107 | 36.57% | |
| GLD 270319C00745000 | 745.00 | 10.09 | 7.15 | 11 | 212 | 104 | 37.00% | |
| GLD 270319C00480000 | 480.00 | 47.09 | 45.35 | 48.65 | 2 | 101 | 30.76% | |
| GLD 270319C00860000 | 860.00 | 6.07 | 4.05 | 7.9 | 100 | 100 | 40.57% | |
| GLD 270319C00675000 | 675.00 | 12.04 | 10.8 | 14 | 6 | 95 | 34.41% | |
| GLD 270319C00670000 | 670.00 | 11.7 | 11 | 14.8 | 204 | 88 | 34.63% | |
| GLD 270319C00470000 | 470.00 | 50.82 | 49.6 | 52.55 | 1 | 82 | 30.78% | |
| GLD 270319C00650000 | 650.00 | 14.32 | 13.5 | 15.35 | 230 | 76 | 33.35% | |
| GLD 270319C00430000 | 430.00 | 70.48 | 68.9 | 72.35 | 6 | 75 | 31.76% | YES |
| GLD 270319C00660000 | 660.00 | 14.35 | 11.65 | 15.55 | 6 | 75 | 34.36% | |
| GLD 270319C00655000 | 655.00 | 14.46 | 12.05 | 15.85 | 414 | 72 | 34.15% | |
| GLD 270319C00300000 | 300.00 | 157.77 | 167.8 | 172.05 | 1 | 71 | 43.72% | YES |
| GLD 270319C00535000 | 535.00 | 27.16 | 28.75 | 32.15 | 1 | 67 | 31.10% | |
| GLD 270319C00520000 | 520.00 | 39.67 | 32.75 | 35.85 | 2 | 66 | 30.91% | |
| GLD 270319C00485000 | 485.00 | 40.15 | 43.75 | 46.5 | 1 | 65 | 30.59% | |
| GLD 270319C00475000 | 475.00 | 48.54 | 47.3 | 51 | 7 | 62 | 31.00% | |
| GLD 270319C00515000 | 515.00 | 37.05 | 34.05 | 37.2 | 5 | 62 | 30.86% | |
| GLD 270319C00465000 | 465.00 | 52.5 | 51.5 | 55.15 | 10 | 56 | 31.09% | |
| GLD 270319C00615000 | 615.00 | 17.67 | 15.85 | 19.3 | 4 | 53 | 32.87% | |
| GLD 270319C00710000 | 710.00 | 12.25 | 8.65 | 12.55 | 102 | 52 | 35.92% | |
| GLD 270319C00440000 | 440.00 | 65.9 | 63.4 | 67 | 1 | 49 | 31.50% | YES |
| GLD 270319C00400000 | 400.00 | 88.96 | 87.25 | 90.75 | 5 | 48 | 33.01% | YES |
| GLD 270319C00510000 | 510.00 | 36.1 | 35.55 | 38.65 | 1 | 47 | 30.83% | |
| GLD 270319C00445000 | 445.00 | 60.11 | 60.9 | 64.45 | 12 | 39 | 31.39% | YES |
| GLD 270319C00495000 | 495.00 | 41.63 | 39.9 | 43.25 | 4 | 33 | 30.72% | |
| GLD 270319C00435000 | 435.00 | 66.5 | 66.05 | 69.05 | 1 | 33 | 31.30% | YES |
| GLD 270319C00415000 | 415.00 | 80.3 | 77.6 | 81 | 1 | 32 | 32.22% | YES |
| GLD 270319C00605000 | 605.00 | 19.52 | 16.75 | 20.55 | 2 | 30 | 32.68% | |
| GLD 270319C00395000 | 395.00 | 85 | 90.65 | 94.15 | 1 | 29 | 33.30% | YES |
| GLD 270319C00380000 | 380.00 | 104 | 101.4 | 104.8 | 23 | 29 | 34.27% | YES |
| GLD 270319C00740000 | 740.00 | 8 | 7.6 | 11.05 | 0 | 28 | 36.71% | |
| GLD 270319C00545000 | 545.00 | 31.35 | 26.55 | 30 | 20 | 28 | 31.28% | |
| GLD 270319C00505000 | 505.00 | 43.5 | 37 | 40.1 | 8 | 25 | 30.78% | |
| GLD 270319C00425000 | 425.00 | 78.5 | 71.65 | 75.2 | 1 | 25 | 31.93% | YES |
| GLD 270319C00565000 | 565.00 | 22.55 | 22.9 | 26.2 | 8 | 22 | 31.66% | |
| GLD 270319C00850000 | 850.00 | 6.1 | 4.4 | 8.1 | 0 | 19 | 40.28% | |
| GLD 270319C00390000 | 390.00 | 96 | 94.15 | 97.6 | 1 | 16 | 33.59% | YES |
| GLD 270319C00790000 | 790.00 | 7.6 | 5.55 | 9.45 | 0 | 15 | 38.35% | |
| GLD 270319C00405000 | 405.00 | 86.5 | 83.95 | 87.45 | 1 | 15 | 32.75% | YES |
| GLD 270319C00350000 | 350.00 | 116.1 | 124.9 | 128.35 | 1 | 12 | 37.00% | YES |
| GLD 270319C00540000 | 540.00 | 30 | 27.5 | 31.05 | 2 | 11 | 31.19% | |
| GLD 270319C00570000 | 570.00 | 21.23 | 21.6 | 25.3 | 12 | 11 | 31.74% | |
| GLD 270319C00370000 | 370.00 | 111.3 | 108.95 | 112.4 | 2 | 10 | 35.10% | YES |
| GLD 270319C00560000 | 560.00 | 26.21 | 23.6 | 27.1 | 1 | 8 | 31.57% | |
| GLD 270319C00385000 | 385.00 | 100.4 | 97.7 | 101.2 | 2 | 7 | 33.95% | YES |
| GLD 270319C00880000 | 880.00 | 4.49 | 3.85 | 7.6 | 2 | 4 | 41.24% | |
| GLD 270319C00555000 | 555.00 | 29.3 | 24.65 | 28 | 4 | 4 | 31.46% | |
| GLD 270319C00770000 | 770.00 | 6.85 | 6.4 | 10.1 | 1 | 3 | 37.77% | |
| GLD 270319C00355000 | 355.00 | 120.31 | 120.85 | 124.25 | 1 | 3 | 36.48% | YES |
| GLD 270319C00820000 | 820.00 | 8.08 | 5 | 8.7 | 2 | 3 | 39.31% | |
| GLD 270319C00830000 | 830.00 | 7.98 | 4.6 | 8.45 | 1 | 3 | 39.59% | |
| GLD 270319C00870000 | 870.00 | 6.42 | 3.9 | 7.75 | 2 | 2 | 40.91% | |
| GLD 270319C00330000 | 330.00 | 148.25 | 141.2 | 145.45 | 0 | 2 | 39.50% | YES |
| GLD 270319C00365000 | 365.00 | 111.59 | 112.85 | 116.25 | 1 | 2 | 35.51% | YES |
| GLD 270319C00305000 | 305.00 | 142.3 | 163.25 | 167.55 | 3 | 2 | 42.97% | YES |
| GLD 270319C00360000 | 360.00 | 114.87 | 116.8 | 120.2 | 0 | 2 | 35.97% | YES |
| GLD 270319C00345000 | 345.00 | 148.05 | 128.5 | 132.7 | 0 | 1 | 37.71% | YES |
| GLD 270319C00375000 | 375.00 | 107 | 105.1 | 108.6 | 1 | 1 | 34.70% | YES |
| GLD 270319C00840000 | 840.00 | 6.29 | 4.5 | 8.25 | 2 | 1 | 39.91% | |
| GLD 270319C00340000 | 340.00 | 113.38 | 132.65 | 136.9 | 1 | 1 | 38.28% | YES |
| GLD 270319C00780000 | 780.00 | 7.56 | 6 | 8.95 | 2 | 1 | 37.22% |
The table below lists all put options on GLD expiring on 2027-03-19. 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 270319P00380000 | 380.00 | 13.84 | 11.9 | 15.1 | 2 | 1666 | 24.45% | |
| GLD 270319P00425000 | 425.00 | 28.92 | 25.5 | 29.25 | 490 | 987 | 23.22% | |
| GLD 270319P00410000 | 410.00 | 23.92 | 19.75 | 23.65 | 1 | 395 | 23.53% | |
| GLD 270319P00500000 | 500.00 | 68.26 | 66.55 | 70.75 | 7 | 199 | 22.54% | YES |
| GLD 270319P00470000 | 470.00 | 53 | 47.8 | 51.65 | 2 | 133 | 22.73% | YES |
| GLD 270319P00405000 | 405.00 | 14.59 | 18.2 | 22 | 1 | 121 | 23.66% | |
| GLD 270319P00420000 | 420.00 | 29.85 | 23.6 | 27.3 | 1 | 94 | 23.33% | |
| GLD 270319P00350000 | 350.00 | 8.8 | 6.35 | 9.45 | 2 | 65 | 25.76% | |
| GLD 270319P00455000 | 455.00 | 42.83 | 39.65 | 43.35 | 10 | 58 | 22.88% | |
| GLD 270319P00450000 | 450.00 | 38.45 | 36.85 | 40.55 | 4 | 56 | 22.82% | |
| GLD 270319P00305000 | 305.00 | 4.35 | 2.34 | 5.5 | 4 | 53 | 29.79% | |
| GLD 270319P00400000 | 400.00 | 18.61 | 16.55 | 20.4 | 1 | 48 | 23.78% | |
| GLD 270319P00435000 | 435.00 | 34.64 | 29.9 | 33.5 | 1 | 43 | 23.06% | |
| GLD 270319P00465000 | 465.00 | 51.16 | 45.2 | 48.8 | 30 | 40 | 22.78% | YES |
| GLD 270319P00385000 | 385.00 | 15.2 | 12.5 | 16.35 | 2 | 36 | 24.30% | |
| GLD 270319P00390000 | 390.00 | 17.45 | 14.6 | 17.75 | 20 | 34 | 24.21% | |
| GLD 270319P00300000 | 300.00 | 3.99 | 2.09 | 5.2 | 3 | 31 | 30.29% | |
| GLD 270319P00445000 | 445.00 | 38.79 | 34.55 | 38.3 | 20 | 30 | 23.00% | |
| GLD 270319P00355000 | 355.00 | 9.18 | 7.8 | 10.1 | 6 | 21 | 25.40% | |
| GLD 270319P00360000 | 360.00 | 9.08 | 7.65 | 11.25 | 54 | 20 | 25.45% | |
| GLD 270319P00460000 | 460.00 | 45.53 | 42.35 | 46 | 10 | 19 | 22.81% | YES |
| GLD 270319P00440000 | 440.00 | 38.85 | 32 | 35.85 | 3 | 14 | 23.03% | |
| GLD 270319P00375000 | 375.00 | 12.26 | 10.5 | 14.05 | 1 | 14 | 24.70% | |
| GLD 270319P00480000 | 480.00 | 55.45 | 53.85 | 57.7 | 1 | 13 | 22.67% | YES |
| GLD 270319P00510000 | 510.00 | 72.05 | 73.5 | 77.75 | 10 | 12 | 22.49% | YES |
| GLD 270319P00485000 | 485.00 | 61.77 | 57 | 60.85 | 4 | 11 | 22.64% | YES |
| GLD 270319P00475000 | 475.00 | 53 | 51 | 54.25 | 6 | 8 | 22.50% | YES |
| GLD 270319P00430000 | 430.00 | 29.49 | 27.55 | 31.3 | 1 | 7 | 23.13% | |
| GLD 270319P00415000 | 415.00 | 23.6 | 21.75 | 25.35 | 5 | 7 | 23.38% | |
| GLD 270319P00365000 | 365.00 | 10.86 | 9.7 | 12.1 | 24 | 6 | 25.17% | |
| GLD 270319P00395000 | 395.00 | 16.95 | 15.45 | 19.15 | 4 | 6 | 24.07% | |
| GLD 270319P00495000 | 495.00 | 65.2 | 63.15 | 67.4 | 2 | 6 | 22.59% | YES |
| GLD 270319P00340000 | 340.00 | 6.35 | 5 | 8.5 | 2 | 6 | 26.75% | |
| GLD 270319P00320000 | 320.00 | 5.12 | 2.5 | 6.55 | 2 | 5 | 28.35% | |
| GLD 270319P00345000 | 345.00 | 7.3 | 5.3 | 9.1 | 9 | 4 | 26.39% | |
| GLD 270319P00330000 | 330.00 | 5.87 | 4.85 | 6.75 | 1 | 3 | 26.70% | |
| GLD 270319P00370000 | 370.00 | 11.45 | 9.05 | 13.05 | 1 | 3 | 24.94% | |
| GLD 270319P00335000 | 335.00 | 8.3 | 4.7 | 7.95 | 2 | 3 | 27.12% | |
| GLD 270319P00325000 | 325.00 | 6.8 | 3.6 | 6.4 | 3 | 3 | 27.21% | |
| GLD 270319P00315000 | 315.00 | 5.05 | 2.93 | 6.15 | 6 | 3 | 28.78% | |
| GLD 270319P00310000 | 310.00 | 4.7 | 2.01 | 5.8 | 2 | 3 | 29.26% | |
| GLD 270319P00515000 | 515.00 | 59.99 | 77.05 | 81.35 | 0 | 1 | 22.45% | YES |
| GLD 270319P00490000 | 490.00 | 64.98 | 60.2 | 64.05 | 5 | 1 | 22.60% | YES |
| GLD 270319P00280000 | 280.00 | 2.19 | 1.4 | 4.25 | 0 | 1 | 32.58% | |
| GLD 270319P00660000 | 660.00 | 233 | 204.5 | 208.35 | 0 | 1 | 23.41% | YES |
| GLD 270319P00645000 | 645.00 | 189.35 | 190 | 193.9 | 2 | 0 | 23.04% | YES |
| GLD 270319P00295000 | 295.00 | 3.3 | 1.87 | 4.9 | 2 | 0 | 30.78% | |
| GLD 270319P00665000 | 665.00 | 232.9 | 209.05 | 213.15 | 0 | 0 | 23.48% | YES |
This page displays the full GLD options chain for contracts expiring on 2027-03-19. 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 2027-03-19. 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 2027-03-19. 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 2027-03-19 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 2027-03-19 approaches.
