Detailed GLD options chain for 2027-03-31 – 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 – 2027-03-31 – 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 2027-03-31.
This GLD 2027-03-31 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 2027-03-31. 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 270331C00400000 | 400.00 | 40.8 | 40.05 | 41.35 | 166 | 1037 | 29.51% | YES |
| GLD 270331C00380000 | 380.00 | 55.3 | 52.15 | 54.25 | 770 | 797 | 31.36% | YES |
| GLD 270331C00465000 | 465.00 | 17.97 | 15.45 | 16.5 | 2 | 579 | 28.47% | |
| GLD 270331C00420000 | 420.00 | 30.8 | 30.15 | 31.3 | 185 | 558 | 28.70% | |
| GLD 270331C00550000 | 550.00 | 5.43 | 4.9 | 5.85 | 3 | 555 | 31.05% | |
| GLD 270331C00425000 | 425.00 | 29.17 | 28 | 29.15 | 12 | 544 | 28.58% | |
| GLD 270331C00570000 | 570.00 | 5.8 | 3.9 | 4.85 | 10 | 499 | 31.96% | |
| GLD 270331C00500000 | 500.00 | 10 | 9.35 | 10.35 | 16 | 495 | 29.24% | |
| GLD 270331C00390000 | 390.00 | 55.87 | 45.7 | 47.8 | 1 | 491 | 30.58% | YES |
| GLD 270331C00455000 | 455.00 | 18.5 | 17.9 | 19 | 7 | 428 | 28.39% | |
| GLD 270331C00440000 | 440.00 | 23.49 | 22.45 | 23.55 | 8 | 332 | 28.40% | |
| GLD 270331C00445000 | 445.00 | 23.7 | 20.8 | 21.9 | 2 | 325 | 28.36% | |
| GLD 270331C00350000 | 350.00 | 82.5 | 74.3 | 76.5 | 3 | 323 | 34.63% | YES |
| GLD 270331C00480000 | 480.00 | 15 | 12.4 | 13.45 | 1 | 319 | 28.74% | |
| GLD 270331C00525000 | 525.00 | 6.6 | 6.7 | 7.65 | 143 | 300 | 30.05% | |
| GLD 270331C00545000 | 545.00 | 7.6 | 5.2 | 6.1 | 1 | 300 | 30.76% | |
| GLD 270331C00490000 | 490.00 | 11.62 | 10.75 | 11.7 | 7 | 271 | 28.89% | |
| GLD 270331C00437000 | 437.00 | 33.88 | 23.4 | 24.55 | 1 | 268 | 28.40% | |
| GLD 270331C00395000 | 395.00 | 53.8 | 42.7 | 44.8 | 75 | 259 | 30.27% | YES |
| GLD 270331C00510000 | 510.00 | 12.8 | 8.15 | 9.15 | 10 | 254 | 29.56% | |
| GLD 270331C00535000 | 535.00 | 8.96 | 5.9 | 6.85 | 1 | 229 | 30.45% | |
| GLD 270331C00430000 | 430.00 | 26.41 | 26.05 | 27.15 | 6 | 222 | 28.49% | |
| GLD 270331C00515000 | 515.00 | 10.25 | 7.65 | 8.6 | 1 | 221 | 29.70% | |
| GLD 270331C00450000 | 450.00 | 20.2 | 19.5 | 20.4 | 33 | 214 | 28.37% | |
| GLD 270331C00505000 | 505.00 | 12.3 | 8.75 | 9.7 | 11 | 194 | 29.36% | |
| GLD 270331C00454000 | 454.00 | 11.82 | 18.2 | 19.25 | 12 | 191 | 28.36% | |
| GLD 270331C00459000 | 459.00 | 10.99 | 16.9 | 17.95 | 120 | 171 | 28.41% | |
| GLD 270331C00458000 | 458.00 | 14.15 | 17.15 | 18.2 | 4 | 167 | 28.40% | |
| GLD 270331C00385000 | 385.00 | 64 | 48.8 | 50.95 | 10 | 162 | 30.95% | YES |
| GLD 270331C00460000 | 460.00 | 20.08 | 16.65 | 17.7 | 20 | 155 | 28.42% | |
| GLD 270331C00405000 | 405.00 | 47.73 | 37.3 | 38.7 | 1 | 138 | 29.32% | YES |
| GLD 270331C00360000 | 360.00 | 67 | 66.45 | 68.6 | 8 | 135 | 33.33% | YES |
| GLD 270331C00462000 | 462.00 | 10.28 | 16.15 | 17.2 | 146 | 132 | 28.43% | |
| GLD 270331C00413000 | 413.00 | 41.65 | 33.3 | 34.6 | 1 | 132 | 28.96% | |
| GLD 270331C00410000 | 410.00 | 35.75 | 34.8 | 36.05 | 7 | 129 | 29.05% | |
| GLD 270331C00453000 | 453.00 | 11.45 | 26.25 | 27.15 | 95 | 127 | 34.71% | |
| GLD 270331C00431000 | 431.00 | 10.54 | 25.55 | 26.75 | 50 | 124 | 28.46% | |
| GLD 270331C00427000 | 427.00 | 34.95 | 27.2 | 28.35 | 10 | 121 | 28.55% | |
| GLD 270331C00396000 | 396.00 | 35.6 | 42.1 | 44.2 | 17 | 119 | 30.20% | YES |
| GLD 270331C00457000 | 457.00 | 11.33 | 17.35 | 18.45 | 184 | 118 | 28.38% | |
| GLD 270331C00392000 | 392.00 | 47.5 | 44.45 | 46.55 | 7 | 114 | 30.43% | YES |
| GLD 270331C00452000 | 452.00 | 25 | 18.75 | 19.8 | 1 | 114 | 28.35% | |
| GLD 270331C00520000 | 520.00 | 7.78 | 7.15 | 8.1 | 240 | 113 | 29.87% | |
| GLD 270331C00429000 | 429.00 | 34.13 | 26.4 | 27.55 | 1 | 112 | 28.51% | |
| GLD 270331C00403000 | 403.00 | 52.15 | 38.35 | 39.8 | 1 | 107 | 29.44% | YES |
| GLD 270331C00495000 | 495.00 | 13.85 | 10.05 | 11.05 | 1 | 105 | 29.12% | |
| GLD 270331C00415000 | 415.00 | 32.78 | 32.35 | 33.65 | 13 | 103 | 28.90% | |
| GLD 270331C00398000 | 398.00 | 52.34 | 40.95 | 43.05 | 1 | 101 | 30.08% | YES |
| GLD 270331C00399000 | 399.00 | 41.91 | 40.5 | 42.45 | 121 | 94 | 30.00% | YES |
| GLD 270331C00530000 | 530.00 | 7.2 | 6.3 | 7.2 | 3 | 94 | 30.20% | |
| GLD 270331C00438000 | 438.00 | 33.06 | 23.1 | 24.2 | 1 | 94 | 28.39% | |
| GLD 270331C00560000 | 560.00 | 6.75 | 4.4 | 5.3 | 13 | 88 | 31.48% | |
| GLD 270331C00375000 | 375.00 | 58 | 55.55 | 57.65 | 10 | 85 | 31.78% | YES |
| GLD 270331C00461000 | 461.00 | 10.57 | 16.4 | 17.45 | 80 | 83 | 28.43% | |
| GLD 270331C00555000 | 555.00 | 7.25 | 4.65 | 5.6 | 1 | 76 | 31.31% | |
| GLD 270331C00436000 | 436.00 | 31.22 | 23.8 | 24.9 | 1 | 74 | 28.40% | |
| GLD 270331C00470000 | 470.00 | 18.44 | 14.35 | 15.4 | 8 | 70 | 28.55% | |
| GLD 270331C00485000 | 485.00 | 15.9 | 11.55 | 12.55 | 3 | 68 | 28.82% | |
| GLD 270331C00464000 | 464.00 | 10.25 | 15.7 | 16.75 | 72 | 64 | 28.48% | |
| GLD 270331C00411000 | 411.00 | 36.65 | 34.2 | 35.55 | 3 | 60 | 29.01% | |
| GLD 270331C00422000 | 422.00 | 38.5 | 29.25 | 30.45 | 3 | 59 | 28.67% | |
| GLD 270331C00406000 | 406.00 | 39.7 | 36.85 | 38.1 | 4 | 57 | 29.22% | YES |
| GLD 270331C00421000 | 421.00 | 30.62 | 29.7 | 30.85 | 20 | 56 | 28.67% | |
| GLD 270331C00456000 | 456.00 | 25.5 | 17.65 | 18.7 | 1 | 55 | 28.37% | |
| GLD 270331C00432000 | 432.00 | 11.7 | 25.25 | 26.4 | 10 | 53 | 28.48% | |
| GLD 270331C00540000 | 540.00 | 8.95 | 5.55 | 6.45 | 2 | 52 | 30.59% | |
| GLD 270331C00335000 | 335.00 | 105.6 | 86.6 | 89.15 | 5 | 51 | 37.05% | YES |
| GLD 270331C00451000 | 451.00 | 12.46 | 19.05 | 20.1 | 88 | 48 | 28.36% | |
| GLD 270331C00365000 | 365.00 | 65.26 | 62.65 | 64.85 | 10 | 47 | 32.79% | YES |
| GLD 270331C00424000 | 424.00 | 29.32 | 28.45 | 29.6 | 21 | 44 | 28.62% | |
| GLD 270331C00412000 | 412.00 | 35.5 | 33.8 | 35.05 | 2 | 43 | 28.97% | |
| GLD 270331C00435000 | 435.00 | 32.85 | 24.15 | 25.3 | 1 | 42 | 28.45% | |
| GLD 270331C00397000 | 397.00 | 27.35 | 41.55 | 43.65 | 1 | 39 | 30.16% | YES |
| GLD 270331C00434000 | 434.00 | 32.06 | 24.55 | 25.65 | 1 | 39 | 28.44% | |
| GLD 270331C00389000 | 389.00 | 56.75 | 46.3 | 48.4 | 1 | 38 | 30.64% | YES |
| GLD 270331C00428000 | 428.00 | 31.45 | 26.8 | 27.95 | 3 | 38 | 28.54% | |
| GLD 270331C00300000 | 300.00 | 132.57 | 117 | 120.65 | 1 | 36 | 44.01% | YES |
| GLD 270331C00444000 | 444.00 | 30.05 | 21.1 | 22.2 | 1 | 36 | 28.35% | |
| GLD 270331C00426000 | 426.00 | 37.5 | 27.6 | 28.75 | 1 | 33 | 28.57% | |
| GLD 270331C00423000 | 423.00 | 24.8 | 28.85 | 30 | 20 | 32 | 28.63% | |
| GLD 270331C00355000 | 355.00 | 82.74 | 70.3 | 72.55 | 10 | 32 | 34.00% | YES |
| GLD 270331C00417000 | 417.00 | 34.75 | 31.45 | 32.7 | 8 | 30 | 28.82% | |
| GLD 270331C00340000 | 340.00 | 95.12 | 82.45 | 84.9 | 1 | 26 | 36.25% | YES |
| GLD 270331C00475000 | 475.00 | 14.05 | 13.35 | 14.4 | 44 | 26 | 28.65% | |
| GLD 270331C00407000 | 407.00 | 40.5 | 36.25 | 37.6 | 6 | 25 | 29.19% | YES |
| GLD 270331C00433000 | 433.00 | 35.57 | 24.85 | 26 | 2 | 23 | 28.44% | |
| GLD 270331C00416000 | 416.00 | 40.35 | 31.9 | 33.2 | 4 | 23 | 28.88% | |
| GLD 270331C00442000 | 442.00 | 27.58 | 21.75 | 22.85 | 20 | 23 | 28.36% | |
| GLD 270331C00401000 | 401.00 | 40.27 | 39.45 | 40.85 | 17 | 23 | 29.50% | YES |
| GLD 270331C00370000 | 370.00 | 72.48 | 59.05 | 61.25 | 6 | 22 | 32.32% | YES |
| GLD 270331C00409000 | 409.00 | 48.22 | 35.3 | 36.55 | 1 | 22 | 29.09% | |
| GLD 270331C00393000 | 393.00 | 29.27 | 22.4 | 24.9 | 2 | 21 | 12.57% | YES |
| GLD 270331C00565000 | 565.00 | 4.32 | 4.15 | 5.1 | 1 | 21 | 31.77% | |
| GLD 270331C00381000 | 381.00 | 30.43 | 65.7 | 66.65 | 2 | 20 | 42.53% | YES |
| GLD 270331C00447000 | 447.00 | 22.44 | 20.2 | 21.3 | 3 | 20 | 28.37% | |
| GLD 270331C00386000 | 386.00 | 57.22 | 48.15 | 50.3 | 5 | 17 | 30.86% | YES |
| GLD 270331C00383000 | 383.00 | 27.05 | 50.1 | 52.35 | 4 | 17 | 31.19% | YES |
| GLD 270331C00448000 | 448.00 | 15.9 | 19.85 | 21 | 5 | 17 | 28.37% | |
| GLD 270331C00382000 | 382.00 | 63.4 | 50.7 | 52.95 | 1 | 15 | 31.22% | YES |
| GLD 270331C00310000 | 310.00 | 106 | 107.6 | 111.5 | 4 | 15 | 41.93% | YES |
| GLD 270331C00418000 | 418.00 | 36.2 | 31 | 32.25 | 12 | 14 | 28.80% | |
| GLD 270331C00320000 | 320.00 | 67.96 | 115.3 | 119.35 | 2 | 13 | 56.96% | YES |
| GLD 270331C00446000 | 446.00 | 12.5 | 28.9 | 29.8 | 1 | 13 | 35.08% | |
| GLD 270331C00441000 | 441.00 | 29.81 | 22.1 | 23.2 | 1 | 12 | 28.38% | |
| GLD 270331C00384000 | 384.00 | 25.4 | 49.45 | 51.7 | 2 | 10 | 31.11% | YES |
| GLD 270331C00414000 | 414.00 | 39.59 | 32.75 | 34.1 | 6 | 9 | 28.91% | |
| GLD 270331C00419000 | 419.00 | 38.7 | 30.6 | 31.75 | 4 | 9 | 28.73% | |
| GLD 270331C00463000 | 463.00 | 6.45 | 15.85 | 16.95 | 1 | 8 | 28.43% | |
| GLD 270331C00402000 | 402.00 | 40.28 | 38.95 | 40.25 | 3 | 7 | 29.41% | YES |
| GLD 270331C00345000 | 345.00 | 51.45 | 94.15 | 95.5 | 4 | 7 | 50.39% | YES |
| GLD 270331C00330000 | 330.00 | 106.3 | 91 | 93.5 | 1 | 6 | 37.94% | YES |
| GLD 270331C00275000 | 275.00 | 121.47 | 105.1 | 109.25 | 0 | 5 | 0.00% | YES |
| GLD 270331C00404000 | 404.00 | 31.27 | 37.85 | 39.2 | 2 | 5 | 29.34% | YES |
| GLD 270331C00408000 | 408.00 | 48.85 | 35.7 | 37.1 | 1 | 5 | 29.16% | YES |
| GLD 270331C00449000 | 449.00 | 12.72 | 19.6 | 20.7 | 4 | 5 | 28.37% | |
| GLD 270331C00394000 | 394.00 | 28.95 | 22 | 24.5 | 2 | 5 | 12.78% | YES |
| GLD 270331C00315000 | 315.00 | 102.35 | 103.1 | 106.9 | 1 | 4 | 40.83% | YES |
| GLD 270331C00443000 | 443.00 | 31.17 | 21.45 | 22.55 | 1 | 4 | 28.38% | |
| GLD 270331C00260000 | 260.00 | 176 | 154.75 | 158.45 | 1 | 4 | 50.29% | YES |
| GLD 270331C00439000 | 439.00 | 9.09 | 22.75 | 23.85 | 2 | 3 | 28.38% | |
| GLD 270331C00387000 | 387.00 | 35.07 | 47.55 | 49.65 | 1 | 3 | 30.78% | YES |
| GLD 270331C00391000 | 391.00 | 38 | 45.1 | 47.15 | 1 | 2 | 30.48% | YES |
| GLD 270331C00295000 | 295.00 | 91.9 | 121.6 | 125.3 | 1 | 2 | 45.13% | YES |
| GLD 270331C00325000 | 325.00 | 66.44 | 110.8 | 114.55 | 1 | 2 | 55.37% | YES |
| GLD 270331C00305000 | 305.00 | 89.8 | 80.2 | 83.35 | 1 | 1 | 0.00% | YES |
| GLD 270331C00290000 | 290.00 | 106.02 | 126.2 | 130.15 | 1 | 1 | 46.56% | YES |
| GLD 270331C00388000 | 388.00 | 41.96 | 46.9 | 49.05 | 15 | 1 | 30.73% | YES |
The table below lists all put options on GLD expiring on 2027-03-31. 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 270331P00350000 | 350.00 | 7.03 | 6.85 | 7.6 | 1 | 2149 | 23.86% | |
| GLD 270331P00383000 | 383.00 | 29.75 | 11.5 | 12.05 | 2000 | 2012 | 18.78% | |
| GLD 270331P00305000 | 305.00 | 2.04 | 2.16 | 3.15 | 4 | 1305 | 28.34% | |
| GLD 270331P00365000 | 365.00 | 7.77 | 9.95 | 10.8 | 22 | 1022 | 23.14% | |
| GLD 270331P00420000 | 420.00 | 26.6 | 31.7 | 32.9 | 1 | 677 | 21.38% | YES |
| GLD 270331P00400000 | 400.00 | 21.6 | 21.6 | 22.65 | 1 | 669 | 21.78% | |
| GLD 270331P00320000 | 320.00 | 3 | 3.15 | 3.95 | 5 | 658 | 26.27% | |
| GLD 270331P00425000 | 425.00 | 29.84 | 34.5 | 35.8 | 1 | 516 | 21.26% | YES |
| GLD 270331P00470000 | 470.00 | 99.82 | 66.5 | 68.95 | 2 | 496 | 21.53% | YES |
| GLD 270331P00389000 | 389.00 | 17.25 | 17.2 | 18.1 | 7 | 426 | 22.09% | |
| GLD 270331P00300000 | 300.00 | 2.24 | 1.9 | 3.25 | 1 | 402 | 29.82% | |
| GLD 270331P00270000 | 270.00 | 1.31 | 0.9 | 2.16 | 57 | 342 | 34.36% | |
| GLD 270331P00450000 | 450.00 | 43.54 | 50.95 | 53.3 | 1 | 266 | 21.56% | YES |
| GLD 270331P00335000 | 335.00 | 4 | 4.65 | 5.5 | 1 | 217 | 25.04% | |
| GLD 270331P00435000 | 435.00 | 34.78 | 40.7 | 42.15 | 5 | 216 | 21.14% | YES |
| GLD 270331P00360000 | 360.00 | 7.15 | 8.8 | 9.65 | 1 | 207 | 23.40% | |
| GLD 270331P00375000 | 375.00 | 13 | 12.6 | 13.45 | 2 | 203 | 22.65% | |
| GLD 270331P00390000 | 390.00 | 14.05 | 17.5 | 18.5 | 1 | 195 | 22.07% | |
| GLD 270331P00370000 | 370.00 | 9.17 | 11.2 | 12.05 | 1 | 169 | 22.88% | |
| GLD 270331P00381000 | 381.00 | 12.4 | 14.45 | 15.35 | 11 | 158 | 22.43% | |
| GLD 270331P00380000 | 380.00 | 14.2 | 14.1 | 15 | 5 | 156 | 22.45% | |
| GLD 270331P00445000 | 445.00 | 74.35 | 38.05 | 38.95 | 1 | 144 | 11.13% | YES |
| GLD 270331P00415000 | 415.00 | 24.85 | 28.9 | 30.15 | 5 | 130 | 21.50% | YES |
| GLD 270331P00427000 | 427.00 | 63 | 28.05 | 28.9 | 220 | 113 | 14.57% | YES |
| GLD 270331P00355000 | 355.00 | 6.23 | 7.75 | 8.65 | 1 | 83 | 23.71% | |
| GLD 270331P00310000 | 310.00 | 2.26 | 2.46 | 3.85 | 6 | 80 | 28.60% | |
| GLD 270331P00392000 | 392.00 | 18.3 | 18.35 | 19.3 | 1 | 75 | 22.02% | |
| GLD 270331P00385000 | 385.00 | 14.04 | 15.7 | 16.7 | 2 | 73 | 22.27% | |
| GLD 270331P00440000 | 440.00 | 56.5 | 44.15 | 45.55 | 4 | 66 | 21.10% | YES |
| GLD 270331P00395000 | 395.00 | 19.97 | 19.55 | 20.55 | 3 | 65 | 21.96% | |
| GLD 270331P00453000 | 453.00 | 45.35 | 60.8 | 62.75 | 110 | 57 | 27.88% | YES |
| GLD 270331P00430000 | 430.00 | 30.1 | 37.55 | 39 | 1 | 56 | 21.28% | YES |
| GLD 270331P00330000 | 330.00 | 4.57 | 4.1 | 4.9 | 1 | 54 | 25.40% | |
| GLD 270331P00402000 | 402.00 | 17.2 | 22.45 | 23.6 | 4 | 51 | 21.76% | |
| GLD 270331P00397000 | 397.00 | 17.1 | 20.3 | 21.5 | 1 | 50 | 21.99% | |
| GLD 270331P00382000 | 382.00 | 12.21 | 14.75 | 15.75 | 1 | 48 | 22.46% | |
| GLD 270331P00399000 | 399.00 | 17.8 | 21.25 | 22.25 | 1 | 45 | 21.84% | |
| GLD 270331P00391000 | 391.00 | 15.35 | 17.9 | 18.95 | 12 | 44 | 22.09% | |
| GLD 270331P00325000 | 325.00 | 4.2 | 3.6 | 4.4 | 20 | 43 | 25.83% | |
| GLD 270331P00345000 | 345.00 | 5.1 | 6.05 | 6.85 | 10 | 42 | 24.28% | |
| GLD 270331P00439000 | 439.00 | 72.13 | 34.5 | 35.4 | 10 | 41 | 12.59% | YES |
| GLD 270331P00384000 | 384.00 | 28.17 | 11.7 | 12.35 | 42 | 40 | 18.73% | |
| GLD 270331P00315000 | 315.00 | 2.54 | 2.79 | 4.15 | 2 | 40 | 27.92% | |
| GLD 270331P00388000 | 388.00 | 14.07 | 16.85 | 17.75 | 1 | 30 | 22.14% | |
| GLD 270331P00290000 | 290.00 | 1.51 | 1.47 | 2.79 | 46 | 30 | 31.19% | |
| GLD 270331P00340000 | 340.00 | 4.57 | 5.3 | 6.15 | 2 | 27 | 24.67% | |
| GLD 270331P00458000 | 458.00 | 48.23 | 64.75 | 66.75 | 2 | 26 | 28.20% | YES |
| GLD 270331P00403000 | 403.00 | 24.92 | 22.9 | 24.1 | 4 | 22 | 21.77% | |
| GLD 270331P00386000 | 386.00 | 31.84 | 16.05 | 17.05 | 1 | 21 | 22.23% | |
| GLD 270331P00295000 | 295.00 | 1.67 | 1.72 | 2.99 | 8 | 21 | 30.45% | |
| GLD 270331P00424000 | 424.00 | 27.6 | 33.95 | 35.15 | 1 | 19 | 21.24% | YES |
| GLD 270331P00454000 | 454.00 | 44.8 | 61.2 | 66 | 0 | 19 | 30.03% | YES |
| GLD 270331P00410000 | 410.00 | 22.23 | 26.35 | 27.55 | 1 | 18 | 21.63% | YES |
| GLD 270331P00411000 | 411.00 | 26.74 | 26.85 | 27.95 | 10 | 17 | 21.52% | YES |
| GLD 270331P00455000 | 455.00 | 68.98 | 54.7 | 56.9 | 2 | 16 | 21.40% | YES |
| GLD 270331P00438000 | 438.00 | 74.05 | 33.95 | 34.8 | 1 | 16 | 12.77% | YES |
| GLD 270331P00460000 | 460.00 | 50.3 | 58.45 | 60.95 | 1 | 15 | 21.56% | YES |
| GLD 270331P00387000 | 387.00 | 15.23 | 16.5 | 17.45 | 2 | 15 | 22.23% | |
| GLD 270331P00393000 | 393.00 | 25.44 | 18.65 | 19.7 | 1 | 14 | 21.99% | |
| GLD 270331P00405000 | 405.00 | 19.11 | 23.95 | 25 | 1 | 14 | 21.68% | |
| GLD 270331P00285000 | 285.00 | 1.42 | 1.3 | 2.6 | 19 | 13 | 31.93% | |
| GLD 270331P00447000 | 447.00 | 53.07 | 48.8 | 51.1 | 6 | 13 | 21.57% | YES |
| GLD 270331P00422000 | 422.00 | 32.54 | 32.75 | 34.05 | 16 | 11 | 21.34% | YES |
| GLD 270331P00413000 | 413.00 | 45.1 | 46.85 | 51.05 | 10 | 9 | 39.09% | YES |
| GLD 270331P00275000 | 275.00 | 1.23 | 1.04 | 1.79 | 1 | 8 | 31.81% | |
| GLD 270331P00396000 | 396.00 | 16.92 | 19.95 | 20.95 | 1 | 8 | 21.92% | |
| GLD 270331P00401000 | 401.00 | 39.8 | 22 | 23.15 | 2 | 8 | 21.79% | |
| GLD 270331P00409000 | 409.00 | 22.08 | 32.25 | 34.45 | 12 | 7 | 27.58% | YES |
| GLD 270331P00426000 | 426.00 | 35.05 | 35.15 | 36.15 | 1 | 6 | 21.04% | YES |
| GLD 270331P00429000 | 429.00 | 31.37 | 43.25 | 48 | 8 | 5 | 29.05% | YES |
| GLD 270331P00428000 | 428.00 | 28.5 | 36.35 | 37.75 | 1 | 5 | 21.31% | YES |
| GLD 270331P00459000 | 459.00 | 87.79 | 47.05 | 47.95 | 3 | 5 | 0.00% | YES |
| GLD 270331P00448000 | 448.00 | 40.05 | 57 | 58.9 | 4 | 4 | 27.64% | YES |
| GLD 270331P00462000 | 462.00 | 94.35 | 47.8 | 51.95 | 2 | 4 | 0.00% | YES |
| GLD 270331P00452000 | 452.00 | 50.74 | 59.65 | 64.5 | 2 | 4 | 29.96% | YES |
| GLD 270331P00475000 | 475.00 | 101.67 | 100.9 | 105.5 | 2 | 4 | 50.21% | YES |
| GLD 270331P00442000 | 442.00 | 75.17 | 35.55 | 37.2 | 2 | 4 | 11.98% | YES |
| GLD 270331P00449000 | 449.00 | 42.55 | 57.65 | 59.6 | 2 | 3 | 27.63% | YES |
| GLD 270331P00443000 | 443.00 | 44.03 | 52.9 | 57.5 | 4 | 3 | 29.34% | YES |
| GLD 270331P00464000 | 464.00 | 48.83 | 69.2 | 74 | 6 | 3 | 30.64% | YES |
| GLD 270331P00461000 | 461.00 | 74.45 | 88.95 | 92 | 1 | 3 | 47.30% | YES |
| GLD 270331P00394000 | 394.00 | 36.92 | 19.1 | 20.15 | 1 | 3 | 22.00% | |
| GLD 270331P00406000 | 406.00 | 31.54 | 41.85 | 46.1 | 1 | 3 | 38.26% | |
| GLD 270331P00510000 | 510.00 | 85.95 | 110.05 | 114 | 2 | 3 | 33.95% | YES |
| GLD 270331P00398000 | 398.00 | 16.82 | 20.8 | 21.8 | 1 | 3 | 21.86% | |
| GLD 270331P00434000 | 434.00 | 37.2 | 46.6 | 51.5 | 6 | 3 | 29.30% | YES |
| GLD 270331P00436000 | 436.00 | 41.27 | 47.95 | 52.5 | 2 | 3 | 29.06% | YES |
| GLD 270331P00417000 | 417.00 | 27.7 | 29.95 | 31.2 | 2 | 3 | 21.43% | YES |
| GLD 270331P00404000 | 404.00 | 25.62 | 29.65 | 31.8 | 4 | 3 | 27.58% | |
| GLD 270331P00451000 | 451.00 | 44.15 | 59.15 | 61.1 | 4 | 2 | 27.70% | YES |
| GLD 270331P00265000 | 265.00 | 2.38 | 0.75 | 1.1 | 2 | 2 | 31.24% | |
| GLD 270331P00280000 | 280.00 | 1.25 | 1.16 | 2.17 | 2 | 2 | 31.88% | |
| GLD 270331P00260000 | 260.00 | 2.15 | 0.58 | 1.02 | 2 | 2 | 31.98% | |
| GLD 270331P00423000 | 423.00 | 32.16 | 39.45 | 44 | 0 | 2 | 28.80% | YES |
| GLD 270331P00433000 | 433.00 | 41.18 | 45.9 | 50.5 | 2 | 1 | 29.02% | YES |
| GLD 270331P00444000 | 444.00 | 44.25 | 53.65 | 58.5 | 0 | 1 | 29.60% | YES |
| GLD 270331P00463000 | 463.00 | 44.95 | 68.35 | 73 | 1 | 1 | 30.42% | YES |
| GLD 270331P00431000 | 431.00 | 63.35 | 38.2 | 39.6 | 0 | 1 | 21.23% | YES |
| GLD 270331P00505000 | 505.00 | 87.79 | 97.05 | 99.15 | 1 | 1 | 21.08% | YES |
| GLD 270331P00485000 | 485.00 | 85.31 | 79.1 | 81.75 | 2 | 1 | 21.69% | YES |
| GLD 270331P00432000 | 432.00 | 64.6 | 38.9 | 40.35 | 2 | 1 | 21.31% | YES |
| GLD 270331P00457000 | 457.00 | 45.83 | 52.3 | 56.5 | 0 | 1 | 19.52% | YES |
| GLD 270331P00446000 | 446.00 | 36.85 | 55.1 | 60 | 1 | 1 | 29.70% | YES |
| GLD 270331P00490000 | 490.00 | 72.94 | 83.4 | 85.6 | 1 | 1 | 21.02% | YES |
| GLD 270331P00500000 | 500.00 | 83.42 | 92.65 | 94.6 | 1 | 1 | 21.09% | YES |
| GLD 270331P00550000 | 550.00 | 151 | 175.5 | 180.25 | 0 | 0 | 62.62% | YES |
| GLD 270331P00414000 | 414.00 | 29.35 | 0 | 0 | 12 | 0 | 0.00% | YES |
| GLD 270331P00416000 | 416.00 | 30.75 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 270331P00465000 | 465.00 | 62.84 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 270331P00495000 | 495.00 | 77.16 | 87.9 | 90.2 | 1 | 0 | 21.23% | YES |
| GLD 270331P00407000 | 407.00 | 26.5 | 0 | 0 | 2 | 0 | 0.20% | |
| GLD 270331P00421000 | 421.00 | 32.35 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 270331P00480000 | 480.00 | 103.45 | 74.95 | 77.45 | 1 | 0 | 21.68% | YES |
| GLD 270331P00515000 | 515.00 | 145.65 | 91.25 | 92.6 | 1 | 0 | 0.00% | YES |
| GLD 270331P00419000 | 419.00 | 32.15 | 0 | 0 | 12 | 0 | 0.00% | YES |
| GLD 270331P00412000 | 412.00 | 28.58 | 0 | 0 | 84 | 0 | 0.00% | YES |
| GLD 270331P00565000 | 565.00 | 156.26 | 0 | 0 | 3 | 0 | 0.00% | YES |
| GLD 270331P00520000 | 520.00 | 94.31 | 119.65 | 123.75 | 0 | 0 | 35.35% | YES |
| GLD 270331P00408000 | 408.00 | 27.05 | 0 | 0 | 12 | 0 | 0.10% |
This page displays the full GLD options chain for contracts expiring on 2027-03-31. 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 2027-03-31. 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 2027-03-31. 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 2027-03-31 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 2027-03-31 approaches.
