Detailed GLD options chain for 2027-06-17 – 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 – 2027-06-17 – 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 2027-06-17.
This GLD 2027-06-17 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 2027-06-17. 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 270617C00525000 | 525.00 | 11.4 | 10.9 | 11.9 | 19 | 75642 | 30.01% | |
| GLD 270617C00530000 | 530.00 | 12.05 | 10.05 | 11.35 | 1 | 67577 | 30.15% | |
| GLD 270617C00450000 | 450.00 | 26.54 | 25.7 | 27.15 | 107 | 14731 | 29.10% | |
| GLD 270617C00500000 | 500.00 | 14.8 | 14.15 | 15.25 | 76 | 14707 | 29.34% | |
| GLD 270617C00400000 | 400.00 | 48.8 | 47.5 | 48.8 | 221 | 13500 | 30.50% | YES |
| GLD 270617C00350000 | 350.00 | 84.6 | 80.25 | 83.05 | 3 | 6075 | 35.32% | YES |
| GLD 270617C00600000 | 600.00 | 5.63 | 5.2 | 5.85 | 70 | 5950 | 31.79% | |
| GLD 270617C00380000 | 380.00 | 60.1 | 59.05 | 61 | 12 | 5801 | 31.89% | YES |
| GLD 270617C00200000 | 200.00 | 222.34 | 214.4 | 218.65 | 4389 | 4977 | 62.14% | YES |
| GLD 270617C00425000 | 425.00 | 36.5 | 35.2 | 36.55 | 112 | 4866 | 29.55% | |
| GLD 270617C00900000 | 900.00 | 1.58 | 1.2 | 1.91 | 53 | 4074 | 43.59% | |
| GLD 270617C00430000 | 430.00 | 33.24 | 32.85 | 34.45 | 13 | 3863 | 29.42% | |
| GLD 270617C00440000 | 440.00 | 30.33 | 29.05 | 30.6 | 13 | 3519 | 29.24% | |
| GLD 270617C00410000 | 410.00 | 43.92 | 41.95 | 43.65 | 105 | 2557 | 30.12% | |
| GLD 270617C00370000 | 370.00 | 67 | 65.65 | 68.1 | 1 | 2513 | 33.02% | YES |
| GLD 270617C00545000 | 545.00 | 11.57 | 8.6 | 9.85 | 50 | 2488 | 30.57% | |
| GLD 270617C00550000 | 550.00 | 8.83 | 8.15 | 9.4 | 62 | 2449 | 30.70% | |
| GLD 270617C00375000 | 375.00 | 66.15 | 62.2 | 65 | 2 | 2289 | 32.82% | YES |
| GLD 270617C00650000 | 650.00 | 4.55 | 3.45 | 5.5 | 4 | 2141 | 35.79% | |
| GLD 270617C00415000 | 415.00 | 41.24 | 39.5 | 41.2 | 11 | 2133 | 29.93% | |
| GLD 270617C00520000 | 520.00 | 14.95 | 11.2 | 12.5 | 30 | 2122 | 29.87% | |
| GLD 270617C00510000 | 510.00 | 13.5 | 12.55 | 13.85 | 1 | 1950 | 29.65% | |
| GLD 270617C00445000 | 445.00 | 34.1 | 27.25 | 28.9 | 4 | 1610 | 29.21% | |
| GLD 270617C00700000 | 700.00 | 2.91 | 2.54 | 3.35 | 6 | 1512 | 35.82% | |
| GLD 270617C00480000 | 480.00 | 21.6 | 17.8 | 19.25 | 1 | 1423 | 29.22% | |
| GLD 270617C00420000 | 420.00 | 38.1 | 37.1 | 38.85 | 24 | 1377 | 29.75% | |
| GLD 270617C00720000 | 720.00 | 3.16 | 2.27 | 3.05 | 1 | 1367 | 36.55% | |
| GLD 270617C00390000 | 390.00 | 60.83 | 52.7 | 55.15 | 3 | 1334 | 31.48% | YES |
| GLD 270617C00470000 | 470.00 | 23.44 | 20.05 | 21.35 | 1 | 1292 | 28.98% | |
| GLD 270617C00610000 | 610.00 | 5.18 | 4.7 | 5.85 | 9 | 1280 | 32.74% | |
| GLD 270617C00340000 | 340.00 | 100.6 | 88.1 | 90.95 | 1 | 1182 | 36.59% | YES |
| GLD 270617C00620000 | 620.00 | 5.71 | 4.3 | 5.5 | 1003 | 1172 | 33.16% | |
| GLD 270617C00490000 | 490.00 | 16.15 | 15.8 | 17 | 10 | 1117 | 29.16% | |
| GLD 270617C00460000 | 460.00 | 23.83 | 22.75 | 24.2 | 12 | 1104 | 29.11% | |
| GLD 270617C00725000 | 725.00 | 2.75 | 2.21 | 3.05 | 1 | 1026 | 36.88% | |
| GLD 270617C00800000 | 800.00 | 2.6 | 1.75 | 2.45 | 1 | 976 | 40.03% | |
| GLD 270617C00335000 | 335.00 | 94.7 | 92.05 | 94.95 | 6 | 902 | 37.22% | YES |
| GLD 270617C00465000 | 465.00 | 24.45 | 21.35 | 22.6 | 2 | 884 | 28.94% | |
| GLD 270617C00360000 | 360.00 | 74.86 | 72.75 | 75.45 | 3 | 883 | 34.15% | YES |
| GLD 270617C00485000 | 485.00 | 17.77 | 16.75 | 18.2 | 4 | 746 | 29.27% | |
| GLD 270617C00455000 | 455.00 | 30.42 | 24.15 | 25.45 | 5 | 745 | 28.97% | |
| GLD 270617C00585000 | 585.00 | 8.35 | 5.8 | 7.05 | 5 | 712 | 31.88% | |
| GLD 270617C00535000 | 535.00 | 12.85 | 9.5 | 10.85 | 22 | 672 | 30.32% | |
| GLD 270617C00555000 | 555.00 | 9.98 | 7.75 | 8.95 | 1 | 611 | 30.81% | |
| GLD 270617C00405000 | 405.00 | 46 | 44.5 | 46.25 | 4 | 580 | 30.36% | YES |
| GLD 270617C00540000 | 540.00 | 12 | 9.05 | 10.3 | 74 | 577 | 30.41% | |
| GLD 270617C00605000 | 605.00 | 6.63 | 4.9 | 5.65 | 1 | 572 | 31.98% | |
| GLD 270617C00290000 | 290.00 | 148.94 | 130.05 | 134 | 1 | 536 | 44.70% | YES |
| GLD 270617C00670000 | 670.00 | 4.1 | 3.05 | 4.2 | 175 | 518 | 35.24% | |
| GLD 270617C00730000 | 730.00 | 3.41 | 2.16 | 3.2 | 3 | 517 | 37.56% | |
| GLD 270617C00435000 | 435.00 | 38.4 | 30.95 | 32.5 | 6 | 501 | 29.34% | |
| GLD 270617C00475000 | 475.00 | 19.75 | 18.9 | 20.35 | 41 | 477 | 29.16% | |
| GLD 270617C00830000 | 830.00 | 1.73 | 1.47 | 2.81 | 1 | 447 | 42.72% | |
| GLD 270617C00665000 | 665.00 | 2.65 | 3.1 | 5.15 | 6 | 439 | 36.48% | |
| GLD 270617C00850000 | 850.00 | 1.96 | 1.62 | 2.4 | 26 | 422 | 42.65% | |
| GLD 270617C00660000 | 660.00 | 2.49 | 3.2 | 5.25 | 1 | 394 | 36.23% | |
| GLD 270617C00385000 | 385.00 | 56.6 | 55.85 | 58.1 | 7 | 385 | 31.74% | YES |
| GLD 270617C00560000 | 560.00 | 9.65 | 7.35 | 8.65 | 12 | 381 | 31.06% | |
| GLD 270617C00365000 | 365.00 | 71.25 | 69.15 | 72 | 1 | 374 | 33.78% | YES |
| GLD 270617C00575000 | 575.00 | 6.87 | 6.45 | 7.6 | 4 | 362 | 31.51% | |
| GLD 270617C00505000 | 505.00 | 16.2 | 13.3 | 14.6 | 4 | 362 | 29.55% | |
| GLD 270617C00870000 | 870.00 | 1.73 | 1.26 | 2.59 | 2 | 352 | 44.26% | |
| GLD 270617C00780000 | 780.00 | 2.45 | 1.78 | 2.63 | 2 | 345 | 39.34% | |
| GLD 270617C00645000 | 645.00 | 3.06 | 3.55 | 4.75 | 2 | 342 | 34.17% | |
| GLD 270617C00515000 | 515.00 | 14.2 | 11.85 | 13.05 | 1 | 340 | 29.67% | |
| GLD 270617C00615000 | 615.00 | 3.6 | 4.55 | 5.5 | 44 | 326 | 32.70% | |
| GLD 270617C00750000 | 750.00 | 2.65 | 1.97 | 3.1 | 3 | 320 | 38.65% | |
| GLD 270617C00840000 | 840.00 | 1.9 | 1.43 | 2.48 | 27 | 320 | 42.35% | |
| GLD 270617C00655000 | 655.00 | 2.89 | 3.3 | 5.15 | 8 | 318 | 35.65% | |
| GLD 270617C00880000 | 880.00 | 1.83 | 1.32 | 2.39 | 2 | 317 | 44.18% | |
| GLD 270617C00890000 | 890.00 | 1.65 | 1.28 | 2.36 | 14 | 313 | 44.60% | |
| GLD 270617C00695000 | 695.00 | 3.5 | 2.62 | 3.75 | 23 | 307 | 36.28% | |
| GLD 270617C00395000 | 395.00 | 54.85 | 49.75 | 52.15 | 2 | 305 | 31.14% | YES |
| GLD 270617C00310000 | 310.00 | 131.2 | 113.1 | 116 | 2 | 298 | 40.89% | YES |
| GLD 270617C00580000 | 580.00 | 6.55 | 6.2 | 7 | 3 | 295 | 31.30% | |
| GLD 270617C00635000 | 635.00 | 3.68 | 3.8 | 5.05 | 1 | 294 | 33.80% | |
| GLD 270617C00495000 | 495.00 | 15.66 | 14.9 | 16.1 | 1 | 284 | 29.25% | |
| GLD 270617C00300000 | 300.00 | 132.27 | 121.75 | 125 | 100 | 276 | 42.82% | YES |
| GLD 270617C00150000 | 150.00 | 227.6 | 279.6 | 284 | 1 | 276 | 118.98% | YES |
| GLD 270617C00345000 | 345.00 | 86.06 | 84.15 | 86.75 | 1 | 274 | 35.76% | YES |
| GLD 270617C00640000 | 640.00 | 4.64 | 3.7 | 4.9 | 1 | 260 | 33.99% | |
| GLD 270617C00315000 | 315.00 | 114 | 108.85 | 111.8 | 1 | 238 | 40.22% | YES |
| GLD 270617C00320000 | 320.00 | 122.25 | 104.6 | 107.5 | 10 | 234 | 39.42% | YES |
| GLD 270617C00565000 | 565.00 | 9.4 | 7 | 8.3 | 13 | 229 | 31.23% | |
| GLD 270617C00740000 | 740.00 | 2.82 | 2.07 | 2.89 | 1 | 222 | 37.50% | |
| GLD 270617C00675000 | 675.00 | 3.76 | 2.95 | 3.75 | 58 | 183 | 34.78% | |
| GLD 270617C00155000 | 155.00 | 198.8 | 226.15 | 230 | 312 | 182 | 0.00% | YES |
| GLD 270617C00685000 | 685.00 | 3.54 | 2.78 | 4.55 | 32 | 171 | 37.03% | |
| GLD 270617C00710000 | 710.00 | 3.1 | 2.39 | 4.05 | 2 | 170 | 37.96% | |
| GLD 270617C00630000 | 630.00 | 3.91 | 4 | 5.2 | 1 | 159 | 33.60% | |
| GLD 270617C00330000 | 330.00 | 113.9 | 96.2 | 98.65 | 8 | 157 | 37.53% | YES |
| GLD 270617C00820000 | 820.00 | 2.31 | 1.48 | 2.86 | 1 | 153 | 42.29% | |
| GLD 270617C00595000 | 595.00 | 7.45 | 5.3 | 6.55 | 2 | 144 | 32.25% | |
| GLD 270617C00690000 | 690.00 | 3.49 | 2.69 | 3.8 | 4 | 141 | 36.01% | |
| GLD 270617C00735000 | 735.00 | 3.33 | 2.12 | 3.15 | 3 | 139 | 37.78% | |
| GLD 270617C00745000 | 745.00 | 2.78 | 2 | 2.68 | 2 | 138 | 37.30% | |
| GLD 270617C00680000 | 680.00 | 3.35 | 3 | 3.65 | 9 | 115 | 34.96% | |
| GLD 270617C00625000 | 625.00 | 5.58 | 4.15 | 5.35 | 1 | 114 | 33.38% | |
| GLD 270617C00590000 | 590.00 | 6.1 | 5.6 | 6.75 | 5 | 113 | 32.01% | |
| GLD 270617C00570000 | 570.00 | 4.63 | 6.75 | 7.95 | 2 | 110 | 31.38% | |
| GLD 270617C00355000 | 355.00 | 93.54 | 76.35 | 79.2 | 3 | 106 | 34.72% | YES |
| GLD 270617C00715000 | 715.00 | 3.03 | 2.33 | 3.5 | 2 | 100 | 37.20% | |
| GLD 270617C00760000 | 760.00 | 2.69 | 1.88 | 2.82 | 4 | 97 | 38.61% | |
| GLD 270617C00280000 | 280.00 | 155.4 | 139.2 | 143 | 1 | 94 | 46.53% | YES |
| GLD 270617C00225000 | 225.00 | 157.86 | 207.9 | 212 | 2 | 83 | 82.72% | YES |
| GLD 270617C00305000 | 305.00 | 86.8 | 116.6 | 120.5 | 2 | 83 | 41.86% | YES |
| GLD 270617C00770000 | 770.00 | 2.57 | 1.8 | 3.6 | 2 | 79 | 41.07% | |
| GLD 270617C00755000 | 755.00 | 2.59 | 1.93 | 2.91 | 3 | 77 | 38.51% | |
| GLD 270617C00790000 | 790.00 | 2.22 | 1.77 | 2.42 | 2 | 68 | 39.36% | |
| GLD 270617C00250000 | 250.00 | 165 | 167.1 | 171 | 2 | 66 | 50.19% | YES |
| GLD 270617C00325000 | 325.00 | 118 | 100.3 | 103.3 | 1 | 60 | 38.70% | YES |
| GLD 270617C00210000 | 210.00 | 199.58 | 204.85 | 209.4 | 2 | 58 | 59.89% | YES |
| GLD 270617C00120000 | 120.00 | 282.65 | 253.6 | 258 | 1 | 56 | 0.00% | YES |
| GLD 270617C00810000 | 810.00 | 2.01 | 1.59 | 2.64 | 2 | 51 | 41.13% | |
| GLD 270617C00860000 | 860.00 | 1.53 | 1.3 | 2.85 | 2 | 48 | 44.46% | |
| GLD 270617C00275000 | 275.00 | 159.36 | 143.6 | 147.8 | 1 | 44 | 47.83% | YES |
| GLD 270617C00285000 | 285.00 | 103.63 | 134.6 | 138.5 | 1 | 39 | 45.62% | YES |
| GLD 270617C00705000 | 705.00 | 2.85 | 2.47 | 3.55 | 3 | 33 | 36.59% | |
| GLD 270617C00295000 | 295.00 | 104.5 | 125.45 | 129.5 | 2 | 22 | 43.76% | YES |
| GLD 270617C00260000 | 260.00 | 171.62 | 157.6 | 161.8 | 1 | 16 | 51.21% | YES |
| GLD 270617C00270000 | 270.00 | 141.75 | 148.25 | 152.45 | 1 | 15 | 48.93% | YES |
| GLD 270617C00255000 | 255.00 | 178.04 | 162.45 | 166.4 | 1 | 14 | 52.24% | YES |
| GLD 270617C00235000 | 235.00 | 152.49 | 145.5 | 150.25 | 1 | 12 | 0.00% | YES |
| GLD 270617C00180000 | 180.00 | 224.9 | 233.05 | 238 | 1 | 12 | 67.20% | YES |
| GLD 270617C00230000 | 230.00 | 152.78 | 203.15 | 207.5 | 2 | 9 | 80.98% | YES |
| GLD 270617C00240000 | 240.00 | 143.39 | 193.65 | 198 | 4 | 9 | 77.27% | YES |
| GLD 270617C00100000 | 100.00 | 271 | 327.55 | 332 | 1 | 8 | 157.76% | YES |
| GLD 270617C00160000 | 160.00 | 267.75 | 252.1 | 257 | 2 | 6 | 72.52% | YES |
| GLD 270617C00215000 | 215.00 | 191.63 | 200.1 | 204.6 | 1 | 6 | 58.61% | YES |
| GLD 270617C00220000 | 220.00 | 186.35 | 195.4 | 199.5 | 1 | 6 | 57.09% | YES |
| GLD 270617C00265000 | 265.00 | 147.7 | 118 | 122.8 | 1 | 5 | 0.00% | YES |
| GLD 270617C00130000 | 130.00 | 363.18 | 334.95 | 338.9 | 0 | 4 | 211.08% | YES |
| GLD 270617C00110000 | 110.00 | 293.5 | 351.75 | 356.1 | 3 | 3 | 236.35% | YES |
| GLD 270617C00205000 | 205.00 | 203.57 | 261.25 | 264.95 | 2 | 3 | 138.42% | YES |
| GLD 270617C00030000 | 30.00 | 337.57 | 394.9 | 399.5 | 1 | 1 | 329.54% | YES |
| GLD 270617C00170000 | 170.00 | 165.47 | 194.7 | 198 | 1 | 1 | 0.00% | YES |
| GLD 270617C00190000 | 190.00 | 198 | 187.05 | 191.5 | 1 | 1 | 0.00% | YES |
| GLD 270617C00175000 | 175.00 | 319.71 | 321.15 | 325.3 | 0 | 1 | 213.64% | YES |
| GLD 270617C00165000 | 165.00 | 241.13 | 210.75 | 215 | 1 | 1 | 0.00% | YES |
| GLD 270617C00005000 | 5.00 | 396.93 | 402 | 405.15 | 2 | 0 | 276.56% | YES |
| GLD 270617C00185000 | 185.00 | 234.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 270617C00045000 | 45.00 | 329 | 380.45 | 385 | 1 | 0 | 254.85% | YES |
| GLD 270617C00245000 | 245.00 | 198.5 | 0 | 0 | 3 | 0 | 0.00% | YES |
The table below lists all put options on GLD expiring on 2027-06-17. 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 270617P00350000 | 350.00 | 9.45 | 9.5 | 10.35 | 7 | 11433 | 23.26% | |
| GLD 270617P00340000 | 340.00 | 7.02 | 7.65 | 8.7 | 2 | 9379 | 24.06% | |
| GLD 270617P00390000 | 390.00 | 21.32 | 21.1 | 22.2 | 15 | 7941 | 21.61% | |
| GLD 270617P00330000 | 330.00 | 5.46 | 6.1 | 7.1 | 1 | 7123 | 24.64% | |
| GLD 270617P00400000 | 400.00 | 25.35 | 25.25 | 25.9 | 11 | 5377 | 20.94% | |
| GLD 270617P00200000 | 200.00 | 0.52 | 0.4 | 0.82 | 32 | 4999 | 39.60% | |
| GLD 270617P00325000 | 325.00 | 4.7 | 5.45 | 6.3 | 2 | 4610 | 24.81% | |
| GLD 270617P00270000 | 270.00 | 1.84 | 1.55 | 2.34 | 89 | 4506 | 29.96% | |
| GLD 270617P00425000 | 425.00 | 38.05 | 37.9 | 39.15 | 9 | 4472 | 20.53% | YES |
| GLD 270617P00365000 | 365.00 | 13.45 | 13 | 13.7 | 4 | 4438 | 22.36% | |
| GLD 270617P00370000 | 370.00 | 14.84 | 14.4 | 15.35 | 4 | 4423 | 22.36% | |
| GLD 270617P00320000 | 320.00 | 5.25 | 4.9 | 5.65 | 2 | 4349 | 25.08% | |
| GLD 270617P00410000 | 410.00 | 24.59 | 29.9 | 31.05 | 48 | 3955 | 20.94% | YES |
| GLD 270617P00375000 | 375.00 | 13.32 | 15.85 | 16.95 | 1 | 3764 | 22.21% | |
| GLD 270617P00440000 | 440.00 | 41.19 | 47.15 | 48.45 | 4 | 3274 | 20.19% | YES |
| GLD 270617P00430000 | 430.00 | 35.2 | 40.85 | 42.05 | 47 | 2684 | 20.37% | YES |
| GLD 270617P00450000 | 450.00 | 52.55 | 53.9 | 55.1 | 7 | 2564 | 19.85% | YES |
| GLD 270617P00380000 | 380.00 | 17.39 | 17.5 | 18.55 | 8 | 2000 | 21.98% | |
| GLD 270617P00500000 | 500.00 | 83.15 | 93.6 | 96.3 | 1 | 1536 | 20.17% | YES |
| GLD 270617P00385000 | 385.00 | 15.8 | 19.25 | 20.3 | 2 | 1359 | 21.78% | |
| GLD 270617P00300000 | 300.00 | 3 | 3.15 | 4.75 | 1 | 1252 | 28.31% | |
| GLD 270617P00360000 | 360.00 | 12.02 | 11.75 | 12.7 | 12 | 947 | 22.84% | |
| GLD 270617P00395000 | 395.00 | 20.5 | 23.05 | 24.2 | 2 | 879 | 21.42% | |
| GLD 270617P00265000 | 265.00 | 1.47 | 1.35 | 2.07 | 3 | 799 | 30.28% | |
| GLD 270617P00460000 | 460.00 | 53.58 | 61 | 63 | 2 | 611 | 20.15% | YES |
| GLD 270617P00355000 | 355.00 | 9.2 | 10.55 | 11.6 | 2 | 503 | 23.16% | |
| GLD 270617P00310000 | 310.00 | 3.5 | 3.85 | 4.95 | 7 | 486 | 26.34% | |
| GLD 270617P00150000 | 150.00 | 0.26 | 0.08 | 0.45 | 4 | 471 | 49.56% | |
| GLD 270617P00295000 | 295.00 | 2.44 | 2.79 | 3.75 | 2 | 461 | 27.65% | |
| GLD 270617P00210000 | 210.00 | 0.67 | 0.45 | 1.27 | 8 | 448 | 39.95% | |
| GLD 270617P00240000 | 240.00 | 1.06 | 0.81 | 1.45 | 135 | 400 | 33.63% | |
| GLD 270617P00290000 | 290.00 | 2.44 | 2.43 | 3.25 | 74 | 386 | 27.75% | |
| GLD 270617P00405000 | 405.00 | 27.8 | 27.5 | 28.6 | 1 | 383 | 21.07% | |
| GLD 270617P00305000 | 305.00 | 2.87 | 3.45 | 4.35 | 12 | 370 | 26.49% | |
| GLD 270617P00420000 | 420.00 | 30.3 | 35.1 | 36.3 | 1 | 365 | 20.65% | YES |
| GLD 270617P00415000 | 415.00 | 32.74 | 32.45 | 33.6 | 4 | 359 | 20.79% | YES |
| GLD 270617P00335000 | 335.00 | 7.05 | 6.85 | 7.85 | 2 | 347 | 24.33% | |
| GLD 270617P00260000 | 260.00 | 1.37 | 1.19 | 2.31 | 240 | 317 | 32.12% | |
| GLD 270617P00345000 | 345.00 | 7.3 | 8.55 | 9.5 | 5 | 299 | 23.67% | |
| GLD 270617P00250000 | 250.00 | 1.18 | 0.98 | 1.81 | 164 | 281 | 32.77% | |
| GLD 270617P00435000 | 435.00 | 38 | 43.9 | 45.15 | 48 | 238 | 20.25% | YES |
| GLD 270617P00285000 | 285.00 | 2.23 | 2.21 | 2.95 | 4 | 231 | 28.19% | |
| GLD 270617P00470000 | 470.00 | 74.27 | 68.6 | 70.4 | 11 | 227 | 19.74% | YES |
| GLD 270617P00315000 | 315.00 | 3.8 | 4.35 | 5.25 | 2 | 215 | 25.65% | |
| GLD 270617P00455000 | 455.00 | 59.87 | 57.3 | 59 | 1 | 199 | 20.00% | YES |
| GLD 270617P00130000 | 130.00 | 0.17 | 0.01 | 0.35 | 4 | 172 | 50.29% | |
| GLD 270617P00275000 | 275.00 | 1.85 | 1.71 | 2.52 | 2 | 148 | 29.35% | |
| GLD 270617P00215000 | 215.00 | 0.78 | 0.47 | 1.31 | 11 | 140 | 38.90% | |
| GLD 270617P00280000 | 280.00 | 2 | 1.91 | 2.8 | 2 | 138 | 28.95% | |
| GLD 270617P00465000 | 465.00 | 70.97 | 64.75 | 66.6 | 1 | 120 | 19.91% | YES |
| GLD 270617P00445000 | 445.00 | 42.59 | 50.4 | 51.95 | 2 | 71 | 20.19% | YES |
| GLD 270617P00220000 | 220.00 | 0.78 | 0.53 | 1.27 | 5 | 67 | 37.48% | |
| GLD 270617P00255000 | 255.00 | 1.29 | 1.06 | 2.03 | 100 | 62 | 32.39% | |
| GLD 270617P00225000 | 225.00 | 1.02 | 0.58 | 1.44 | 1 | 60 | 37.10% | |
| GLD 270617P00205000 | 205.00 | 0.6 | 0.33 | 1.25 | 18 | 57 | 41.11% | |
| GLD 270617P00125000 | 125.00 | 0.24 | 0.08 | 0.4 | 5 | 55 | 53.66% | |
| GLD 270617P00105000 | 105.00 | 0.2 | 0.06 | 0.2 | 20 | 53 | 57.23% | |
| GLD 270617P00160000 | 160.00 | 0.21 | 0.15 | 0.35 | 5 | 50 | 45.07% | |
| GLD 270617P00600000 | 600.00 | 179.03 | 154.75 | 158.75 | 50 | 50 | 0.00% | YES |
| GLD 270617P00135000 | 135.00 | 0.32 | 0.1 | 0.32 | 2 | 49 | 52.15% | |
| GLD 270617P00230000 | 230.00 | 0.92 | 0.73 | 1.38 | 3 | 46 | 35.63% | |
| GLD 270617P00475000 | 475.00 | 77.53 | 72.5 | 74.35 | 2 | 42 | 19.63% | YES |
| GLD 270617P00115000 | 115.00 | 0.21 | 0.06 | 0.36 | 3 | 36 | 56.45% | |
| GLD 270617P00490000 | 490.00 | 75.95 | 84.9 | 86.9 | 20 | 35 | 19.47% | YES |
| GLD 270617P00480000 | 480.00 | 74.8 | 76.45 | 78.55 | 2 | 25 | 19.66% | YES |
| GLD 270617P00165000 | 165.00 | 0.24 | 0.07 | 0.4 | 1 | 20 | 44.46% | |
| GLD 270617P00170000 | 170.00 | 0.37 | 0.04 | 0.64 | 18 | 19 | 46.00% | |
| GLD 270617P00155000 | 155.00 | 0.27 | 0.08 | 0.45 | 13 | 17 | 48.05% | |
| GLD 270617P00195000 | 195.00 | 0.54 | 0.24 | 0.9 | 2 | 16 | 41.47% | |
| GLD 270617P00120000 | 120.00 | 0.17 | 0.05 | 0.35 | 47 | 15 | 54.30% | |
| GLD 270617P00190000 | 190.00 | 0.6 | 0.3 | 0.72 | 5 | 13 | 41.33% | |
| GLD 270617P00180000 | 180.00 | 0.47 | 0.14 | 0.84 | 25 | 11 | 45.03% | |
| GLD 270617P00080000 | 80.00 | 0.07 | 0 | 0.25 | 1 | 11 | 68.16% | |
| GLD 270617P00185000 | 185.00 | 0.42 | 0.19 | 1.33 | 24 | 10 | 47.06% | |
| GLD 270617P00095000 | 95.00 | 0.15 | 0.01 | 0.3 | 5 | 8 | 62.50% | |
| GLD 270617P00505000 | 505.00 | 81.65 | 106.3 | 111 | 2 | 8 | 30.08% | YES |
| GLD 270617P00235000 | 235.00 | 1.02 | 0.69 | 1.43 | 2 | 8 | 34.69% | |
| GLD 270617P00245000 | 245.00 | 1.07 | 0.87 | 1.81 | 4 | 8 | 33.91% | |
| GLD 270617P00100000 | 100.00 | 0.16 | 0.01 | 0.3 | 2 | 5 | 60.35% | |
| GLD 270617P00485000 | 485.00 | 71.52 | 80.75 | 82.7 | 1 | 4 | 19.58% | YES |
| GLD 270617P00110000 | 110.00 | 0.15 | 0.01 | 0.3 | 6 | 3 | 56.40% | |
| GLD 270617P00090000 | 90.00 | 0.13 | 0 | 0.25 | 2 | 3 | 63.28% | |
| GLD 270617P00035000 | 35.00 | 1.06 | 0 | 0.25 | 6 | 3 | 103.32% | |
| GLD 270617P00030000 | 30.00 | 0.05 | 0 | 0.25 | 2 | 3 | 110.16% | |
| GLD 270617P00535000 | 535.00 | 102.5 | 135.5 | 140 | 1 | 2 | 33.48% | YES |
| GLD 270617P00645000 | 645.00 | 180.9 | 160 | 163.9 | 0 | 2 | 0.00% | YES |
| GLD 270617P00675000 | 675.00 | 228.32 | 212.65 | 217 | 0 | 2 | 0.00% | YES |
| GLD 270617P00060000 | 60.00 | 0.42 | 0 | 1.51 | 2 | 2 | 100.05% | |
| GLD 270617P00010000 | 10.00 | 0.06 | 0 | 1.5 | 1 | 2 | 208.20% | |
| GLD 270617P00045000 | 45.00 | 0.12 | 0 | 0.25 | 0 | 2 | 92.38% | |
| GLD 270617P00050000 | 50.00 | 0.12 | 0 | 0.25 | 0 | 1 | 87.89% | |
| GLD 270617P00075000 | 75.00 | 0.45 | 0 | 0.25 | 2 | 1 | 70.80% | |
| GLD 270617P00650000 | 650.00 | 222.79 | 189 | 193 | 0 | 1 | 0.00% | YES |
| GLD 270617P00085000 | 85.00 | 0.66 | 0 | 0.25 | 2 | 1 | 65.63% | |
| GLD 270617P00025000 | 25.00 | 1.06 | 0 | 0.25 | 2 | 1 | 118.16% | |
| GLD 270617P00055000 | 55.00 | 0.12 | 0 | 0.25 | 2 | 1 | 83.79% | |
| GLD 270617P00065000 | 65.00 | 0.06 | 0 | 0.25 | 1 | 1 | 76.76% | |
| GLD 270617P00670000 | 670.00 | 243.5 | 207.8 | 212.15 | 2 | 1 | 0.00% | YES |
| GLD 270617P00525000 | 525.00 | 111.11 | 116.3 | 119 | 2 | 1 | 20.17% | YES |
| GLD 270617P00020000 | 20.00 | 0.03 | 0 | 0.25 | 1 | 1 | 128.52% | |
| GLD 270617P00700000 | 700.00 | 238.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 270617P00515000 | 515.00 | 146.4 | 92.95 | 94.85 | 2 | 0 | 0.00% | YES |
| GLD 270617P00590000 | 590.00 | 237.67 | 212.55 | 216.9 | 2 | 0 | 56.70% | YES |
| GLD 270617P00580000 | 580.00 | 160.63 | 0 | 0 | 3 | 0 | 0.00% | YES |
| GLD 270617P00595000 | 595.00 | 148.67 | 117.5 | 121.55 | 0 | 0 | 0.00% | YES |
| GLD 270617P00570000 | 570.00 | 134.55 | 170.5 | 175 | 1 | 0 | 37.89% | YES |
| GLD 270617P00560000 | 560.00 | 131.63 | 159.05 | 164 | 1 | 0 | 35.74% | YES |
| GLD 270617P00175000 | 175.00 | 0.65 | 0 | 0 | 2 | 0 | 12.50% | |
| GLD 270617P00530000 | 530.00 | 73.77 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 270617P00565000 | 565.00 | 149.51 | 0 | 0 | 33 | 0 | 0.00% | YES |
| GLD 270617P00665000 | 665.00 | 197.22 | 217.7 | 221.9 | 7 | 0 | 0.00% | YES |
| GLD 270617P00550000 | 550.00 | 93.55 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 270617P00540000 | 540.00 | 113.2 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 270617P00720000 | 720.00 | 259.25 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 270617P00005000 | 5.00 | 0.46 | 0 | 0 | 0 | 0 | 50.00% | |
| GLD 270617P00510000 | 510.00 | 139.37 | 102.45 | 105.2 | 2 | 0 | 20.11% | YES |
| GLD 270617P00710000 | 710.00 | 247.91 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 270617P00655000 | 655.00 | 234.9 | 255.2 | 260 | 0 | 0 | 46.91% | YES |
| GLD 270617P00495000 | 495.00 | 88.75 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 270617P00705000 | 705.00 | 242.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 270617P00725000 | 725.00 | 264 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 270617P00690000 | 690.00 | 228.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 270617P00545000 | 545.00 | 116.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 270617P00520000 | 520.00 | 152.1 | 97.3 | 99.15 | 10 | 0 | 0.00% | YES |
| GLD 270617P00620000 | 620.00 | 177.5 | 201 | 205.5 | 3 | 0 | 0.00% | YES |
| GLD 270617P00900000 | 900.00 | 488.51 | 488.65 | 492.9 | 0 | 0 | 44.46% | YES |
This page displays the full GLD options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 approaches.
