Detailed GLD options chain for 2027-09-17 – 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 – 2027-09-17 – 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 2027-09-17.
This GLD 2027-09-17 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 2027-09-17. 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 270917C00500000 | 500.00 | 20.4 | 20 | 22.25 | 81 | 1780 | 30.47% | |
| GLD 270917C00450000 | 450.00 | 34 | 31.65 | 35.3 | 348 | 1491 | 30.35% | |
| GLD 270917C00600000 | 600.00 | 8.83 | 8.05 | 9.5 | 169 | 1343 | 31.73% | |
| GLD 270917C00480000 | 480.00 | 24.97 | 23.2 | 26.3 | 3 | 762 | 30.09% | |
| GLD 270917C00420000 | 420.00 | 46.12 | 43.5 | 47.5 | 13 | 718 | 31.13% | |
| GLD 270917C00430000 | 430.00 | 41.79 | 40 | 43 | 5 | 453 | 30.78% | |
| GLD 270917C00405000 | 405.00 | 53 | 51 | 54.7 | 4 | 419 | 31.62% | YES |
| GLD 270917C00400000 | 400.00 | 56.53 | 54.55 | 56.8 | 80 | 393 | 31.51% | YES |
| GLD 270917C00415000 | 415.00 | 48.35 | 47.2 | 49.45 | 11 | 388 | 31.07% | |
| GLD 270917C00410000 | 410.00 | 49.45 | 48.3 | 51.8 | 87 | 303 | 31.20% | |
| GLD 270917C00620000 | 620.00 | 8.72 | 6.1 | 8.55 | 1 | 264 | 32.50% | |
| GLD 270917C00515000 | 515.00 | 22.65 | 16.35 | 20 | 2 | 259 | 30.99% | |
| GLD 270917C00390000 | 390.00 | 66 | 59.2 | 63 | 1 | 248 | 32.39% | YES |
| GLD 270917C00250000 | 250.00 | 186.3 | 170 | 174.4 | 1 | 237 | 50.86% | YES |
| GLD 270917C00460000 | 460.00 | 34.1 | 28.65 | 32.1 | 756 | 222 | 30.29% | |
| GLD 270917C00455000 | 455.00 | 32.65 | 29.8 | 33.9 | 125 | 211 | 30.46% | |
| GLD 270917C00380000 | 380.00 | 67.88 | 65.6 | 68.6 | 4 | 201 | 32.74% | YES |
| GLD 270917C00615000 | 615.00 | 6.84 | 5.85 | 9.2 | 21 | 200 | 32.75% | |
| GLD 270917C00360000 | 360.00 | 81.4 | 78.55 | 82.4 | 6 | 166 | 34.64% | YES |
| GLD 270917C00425000 | 425.00 | 43.08 | 41.3 | 45.2 | 22 | 154 | 30.95% | |
| GLD 270917C00475000 | 475.00 | 29.25 | 24.3 | 28 | 1 | 147 | 30.35% | |
| GLD 270917C00350000 | 350.00 | 88.38 | 85.9 | 89.55 | 2 | 146 | 35.56% | YES |
| GLD 270917C00300000 | 300.00 | 132.94 | 125.8 | 129.65 | 30 | 118 | 41.81% | YES |
| GLD 270917C00440000 | 440.00 | 40.5 | 35.4 | 39.15 | 6 | 116 | 30.64% | |
| GLD 270917C00465000 | 465.00 | 32.25 | 26.7 | 30.55 | 5 | 102 | 30.23% | |
| GLD 270917C00385000 | 385.00 | 64 | 62.2 | 65.95 | 20 | 98 | 32.68% | YES |
| GLD 270917C00595000 | 595.00 | 10.2 | 6.95 | 10.15 | 2 | 84 | 31.91% | |
| GLD 270917C00585000 | 585.00 | 11.78 | 8.4 | 11.25 | 1 | 83 | 32.00% | |
| GLD 270917C00470000 | 470.00 | 34.35 | 25.45 | 29.45 | 20 | 83 | 30.42% | |
| GLD 270917C00555000 | 555.00 | 15.27 | 10.65 | 14.25 | 1 | 80 | 31.49% | |
| GLD 270917C00485000 | 485.00 | 29.76 | 21.5 | 25.85 | 1 | 80 | 30.59% | |
| GLD 270917C00510000 | 510.00 | 18.95 | 16.85 | 20.25 | 2 | 79 | 30.49% | |
| GLD 270917C00395000 | 395.00 | 66.6 | 56.5 | 60.25 | 1 | 74 | 32.19% | YES |
| GLD 270917C00520000 | 520.00 | 17.34 | 15.55 | 18.8 | 2 | 72 | 30.79% | |
| GLD 270917C00570000 | 570.00 | 10.12 | 9.15 | 12.7 | 1 | 72 | 31.79% | |
| GLD 270917C00560000 | 560.00 | 14.2 | 10.2 | 13.8 | 7 | 70 | 31.66% | |
| GLD 270917C00370000 | 370.00 | 84.27 | 72 | 75.05 | 1 | 63 | 33.46% | YES |
| GLD 270917C00530000 | 530.00 | 18.5 | 14 | 17.5 | 2 | 57 | 31.10% | |
| GLD 270917C00550000 | 550.00 | 14.95 | 11.65 | 14.85 | 1 | 56 | 31.42% | |
| GLD 270917C00325000 | 325.00 | 116.57 | 104.85 | 108.8 | 2 | 53 | 38.33% | YES |
| GLD 270917C00365000 | 365.00 | 86.86 | 75.1 | 78.95 | 2 | 50 | 34.22% | YES |
| GLD 270917C00490000 | 490.00 | 28.05 | 20.75 | 24.5 | 1 | 48 | 30.48% | |
| GLD 270917C00495000 | 495.00 | 23.35 | 20 | 23.5 | 6 | 46 | 30.57% | |
| GLD 270917C00545000 | 545.00 | 12.7 | 11.9 | 15.4 | 4 | 41 | 31.29% | |
| GLD 270917C00345000 | 345.00 | 104 | 89.3 | 93.3 | 6 | 40 | 36.10% | YES |
| GLD 270917C00525000 | 525.00 | 20.01 | 14.6 | 18.45 | 20 | 40 | 31.18% | |
| GLD 270917C00445000 | 445.00 | 42.05 | 33.5 | 37.35 | 1 | 37 | 30.59% | |
| GLD 270917C00335000 | 335.00 | 106.92 | 96.9 | 100.9 | 1 | 36 | 37.15% | YES |
| GLD 270917C00575000 | 575.00 | 12.65 | 9.05 | 12.35 | 1 | 35 | 31.99% | |
| GLD 270917C00280000 | 280.00 | 156 | 143 | 147.15 | 1 | 28 | 45.07% | YES |
| GLD 270917C00315000 | 315.00 | 119.95 | 112.5 | 117 | 2 | 27 | 39.66% | YES |
| GLD 270917C00630000 | 630.00 | 7 | 5.55 | 7.95 | 6 | 27 | 32.67% | |
| GLD 270917C00435000 | 435.00 | 39.35 | 37.35 | 41 | 3 | 26 | 30.69% | |
| GLD 270917C00375000 | 375.00 | 80.23 | 68.5 | 72.35 | 2 | 26 | 33.46% | YES |
| GLD 270917C00320000 | 320.00 | 120.93 | 108.9 | 112.85 | 1 | 18 | 38.96% | YES |
| GLD 270917C00340000 | 340.00 | 93 | 93.05 | 97 | 1 | 18 | 36.56% | YES |
| GLD 270917C00355000 | 355.00 | 97.45 | 81.9 | 85.95 | 1 | 18 | 35.10% | YES |
| GLD 270917C00310000 | 310.00 | 132.9 | 117 | 121.15 | 8 | 17 | 40.33% | YES |
| GLD 270917C00295000 | 295.00 | 113.6 | 129.5 | 133.95 | 2 | 14 | 42.57% | YES |
| GLD 270917C00330000 | 330.00 | 109 | 101.05 | 104.8 | 2 | 14 | 37.72% | YES |
| GLD 270917C00540000 | 540.00 | 17 | 12.35 | 15.95 | 2 | 12 | 31.14% | |
| GLD 270917C00505000 | 505.00 | 23.51 | 17.95 | 21.5 | 1 | 12 | 30.67% | |
| GLD 270917C00610000 | 610.00 | 9.74 | 6 | 9.4 | 1 | 9 | 32.52% | |
| GLD 270917C00535000 | 535.00 | 9.4 | 13.05 | 16.55 | 8 | 7 | 31.00% | |
| GLD 270917C00590000 | 590.00 | 8.32 | 7.35 | 10.8 | 2 | 6 | 32.06% | |
| GLD 270917C00605000 | 605.00 | 2.99 | 7 | 9.35 | 3 | 6 | 32.03% | |
| GLD 270917C00275000 | 275.00 | 140.34 | 147.5 | 151.65 | 1 | 6 | 46.00% | YES |
| GLD 270917C00205000 | 205.00 | 226.5 | 211.6 | 216.5 | 2 | 5 | 57.37% | YES |
| GLD 270917C00290000 | 290.00 | 103.7 | 134 | 138.35 | 8 | 5 | 43.41% | YES |
| GLD 270917C00235000 | 235.00 | 167.2 | 184 | 188.5 | 0 | 5 | 51.29% | YES |
| GLD 270917C00270000 | 270.00 | 144.7 | 152 | 156.15 | 2 | 4 | 46.92% | YES |
| GLD 270917C00580000 | 580.00 | 8.08 | 8.4 | 11.9 | 2 | 4 | 32.09% | |
| GLD 270917C00260000 | 260.00 | 166.5 | 161.1 | 165.25 | 1 | 3 | 48.86% | YES |
| GLD 270917C00565000 | 565.00 | 14.5 | 9.9 | 13.1 | 1 | 3 | 31.61% | |
| GLD 270917C00265000 | 265.00 | 148.8 | 156.5 | 160.7 | 1 | 1 | 47.89% | YES |
| GLD 270917C00285000 | 285.00 | 109.05 | 155 | 159.5 | 1 | 1 | 57.88% | YES |
| GLD 270917C00220000 | 220.00 | 161.05 | 215.1 | 219.5 | 0 | 1 | 77.05% | YES |
| GLD 270917C00305000 | 305.00 | 136 | 121 | 125.4 | 1 | 1 | 41.08% | YES |
| GLD 270917C00225000 | 225.00 | 211.82 | 193 | 197.5 | 1 | 1 | 52.90% | YES |
The table below lists all put options on GLD expiring on 2027-09-17. 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 270917P00370000 | 370.00 | 15.6 | 15.75 | 19.5 | 40 | 1704 | 22.43% | |
| GLD 270917P00450000 | 450.00 | 48.7 | 55.15 | 59.35 | 3 | 1030 | 20.06% | YES |
| GLD 270917P00330000 | 330.00 | 7.67 | 6.9 | 10 | 22 | 881 | 24.44% | |
| GLD 270917P00400000 | 400.00 | 29 | 27.25 | 31.05 | 6 | 638 | 21.41% | |
| GLD 270917P00350000 | 350.00 | 10.7 | 11 | 14.15 | 1 | 502 | 23.44% | |
| GLD 270917P00340000 | 340.00 | 9.1 | 9.3 | 10.5 | 1 | 452 | 22.66% | |
| GLD 270917P00355000 | 355.00 | 12.11 | 11.95 | 15.55 | 22 | 437 | 23.33% | |
| GLD 270917P00365000 | 365.00 | 14.3 | 14.25 | 18.15 | 2 | 324 | 22.76% | |
| GLD 270917P00360000 | 360.00 | 11.75 | 13.2 | 16.7 | 9 | 315 | 22.96% | |
| GLD 270917P00390000 | 390.00 | 20.3 | 22.9 | 26.85 | 1 | 296 | 21.79% | |
| GLD 270917P00320000 | 320.00 | 6.25 | 5.45 | 8.2 | 1 | 267 | 24.81% | |
| GLD 270917P00385000 | 385.00 | 20.85 | 21 | 24.85 | 140 | 252 | 21.94% | |
| GLD 270917P00410000 | 410.00 | 33.21 | 31.6 | 35.8 | 3 | 224 | 21.11% | YES |
| GLD 270917P00430000 | 430.00 | 39 | 43.35 | 46.85 | 3 | 217 | 20.66% | YES |
| GLD 270917P00300000 | 300.00 | 4.05 | 3.1 | 5.85 | 12 | 146 | 26.27% | |
| GLD 270917P00380000 | 380.00 | 19.8 | 19.05 | 22.9 | 4 | 145 | 22.06% | |
| GLD 270917P00230000 | 230.00 | 2.17 | 0.01 | 3.1 | 18 | 140 | 36.57% | |
| GLD 270917P00220000 | 220.00 | 0.79 | 0.01 | 2.99 | 1 | 138 | 38.65% | |
| GLD 270917P00250000 | 250.00 | 1.39 | 0.01 | 3.4 | 19 | 137 | 32.76% | |
| GLD 270917P00275000 | 275.00 | 2.43 | 1.05 | 4.1 | 272 | 136 | 28.79% | |
| GLD 270917P00335000 | 335.00 | 7.45 | 7.75 | 10.9 | 2 | 109 | 24.16% | |
| GLD 270917P00445000 | 445.00 | 74.95 | 43 | 46.8 | 1 | 108 | 14.24% | YES |
| GLD 270917P00280000 | 280.00 | 2.83 | 2.11 | 4.45 | 5 | 93 | 28.36% | |
| GLD 270917P00375000 | 375.00 | 17.35 | 17.35 | 22 | 1 | 86 | 22.81% | |
| GLD 270917P00345000 | 345.00 | 11.25 | 9.65 | 12.9 | 1 | 84 | 23.60% | |
| GLD 270917P00460000 | 460.00 | 54.8 | 62.15 | 66.3 | 2 | 71 | 19.82% | YES |
| GLD 270917P00395000 | 395.00 | 27.04 | 24.95 | 29.25 | 2 | 64 | 21.81% | |
| GLD 270917P00245000 | 245.00 | 1.44 | 0.01 | 3.4 | 33 | 57 | 33.87% | |
| GLD 270917P00270000 | 270.00 | 2.2 | 1.64 | 3.5 | 2 | 57 | 28.70% | |
| GLD 270917P00325000 | 325.00 | 6.91 | 6.1 | 9.25 | 1 | 54 | 24.81% | |
| GLD 270917P00310000 | 310.00 | 4.74 | 4.2 | 7.2 | 1 | 51 | 25.85% | |
| GLD 270917P00255000 | 255.00 | 1.53 | 0.19 | 3.5 | 20 | 48 | 31.88% | |
| GLD 270917P00290000 | 290.00 | 3.35 | 2.28 | 5.45 | 12 | 44 | 27.82% | |
| GLD 270917P00285000 | 285.00 | 3.1 | 1.71 | 4.8 | 16 | 44 | 27.88% | |
| GLD 270917P00305000 | 305.00 | 4.58 | 3.6 | 6.6 | 2 | 29 | 26.19% | |
| GLD 270917P00425000 | 425.00 | 37.94 | 39.55 | 43.75 | 7 | 29 | 20.67% | YES |
| GLD 270917P00205000 | 205.00 | 0.64 | 0.01 | 2.73 | 1 | 27 | 41.61% | |
| GLD 270917P00315000 | 315.00 | 5.35 | 4.8 | 7.5 | 3 | 24 | 25.12% | |
| GLD 270917P00435000 | 435.00 | 50.27 | 45.5 | 49.45 | 2 | 23 | 20.29% | YES |
| GLD 270917P00440000 | 440.00 | 49.95 | 48.6 | 52.5 | 1 | 21 | 20.12% | YES |
| GLD 270917P00420000 | 420.00 | 38.75 | 36.9 | 41 | 51 | 21 | 20.82% | YES |
| GLD 270917P00265000 | 265.00 | 2.01 | 0.67 | 3.75 | 4 | 18 | 30.25% | |
| GLD 270917P00240000 | 240.00 | 1.26 | 0.01 | 3.35 | 20 | 15 | 34.88% | |
| GLD 270917P00295000 | 295.00 | 3.7 | 3.1 | 5.7 | 12 | 13 | 27.12% | |
| GLD 270917P00405000 | 405.00 | 31.38 | 29.85 | 33.55 | 5 | 12 | 21.37% | |
| GLD 270917P00225000 | 225.00 | 0.97 | 0.01 | 3.1 | 5 | 10 | 37.74% | |
| GLD 270917P00215000 | 215.00 | 1.33 | 0.01 | 2.85 | 2 | 9 | 39.47% | |
| GLD 270917P00415000 | 415.00 | 37.34 | 34.15 | 38.55 | 4 | 6 | 21.09% | YES |
| GLD 270917P00495000 | 495.00 | 117.65 | 121.05 | 126 | 5 | 5 | 41.12% | YES |
| GLD 270917P00480000 | 480.00 | 101.8 | 106.55 | 111.5 | 0 | 5 | 39.01% | YES |
| GLD 270917P00580000 | 580.00 | 152.5 | 168.3 | 173 | 5 | 5 | 20.76% | YES |
| GLD 270917P00260000 | 260.00 | 1.56 | 1.2 | 2.89 | 2 | 5 | 29.46% | |
| GLD 270917P00485000 | 485.00 | 79.33 | 81.35 | 85.9 | 1 | 4 | 19.71% | YES |
| GLD 270917P00210000 | 210.00 | 0.8 | 0.01 | 2.78 | 1 | 4 | 40.50% | |
| GLD 270917P00455000 | 455.00 | 65.85 | 58.75 | 62.8 | 2 | 3 | 19.96% | YES |
| GLD 270917P00515000 | 515.00 | 94.96 | 106.7 | 111.25 | 1 | 1 | 19.22% | YES |
| GLD 270917P00475000 | 475.00 | 76.96 | 73.6 | 77.6 | 2 | 1 | 19.59% | YES |
| GLD 270917P00235000 | 235.00 | 2.27 | 0.01 | 3.2 | 0 | 1 | 35.66% | |
| GLD 270917P00500000 | 500.00 | 84 | 93.7 | 98 | 1 | 1 | 19.20% | YES |
| GLD 270917P00505000 | 505.00 | 107.97 | 98.6 | 102.35 | 0 | 1 | 19.19% | YES |
| GLD 270917P00530000 | 530.00 | 145.66 | 155.5 | 160 | 0 | 0 | 45.58% | YES |
| GLD 270917P00470000 | 470.00 | 75.5 | 69.6 | 73.7 | 0 | 0 | 19.63% | YES |
| GLD 270917P00565000 | 565.00 | 148.17 | 0 | 0 | 5 | 0 | 0.00% | YES |
| GLD 270917P00490000 | 490.00 | 83.36 | 85.35 | 89.55 | 1 | 0 | 19.29% | YES |
| GLD 270917P00520000 | 520.00 | 146.4 | 97 | 101.65 | 1 | 0 | 0.00% | YES |
This page displays the full GLD options chain for contracts expiring on 2027-09-17. 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 2027-09-17. 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 2027-09-17. 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 2027-09-17 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 2027-09-17 approaches.
