Detailed GLD options chain for 2028-01-21 – 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 – 2028-01-21 – 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 2028-01-21.
This GLD 2028-01-21 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 2028-01-21. 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 280121C00500000 | 500.00 | 27.7 | 27.5 | 28.7 | 309 | 11109 | 30.11% | |
| GLD 280121C00550000 | 550.00 | 18.55 | 17.7 | 20.6 | 248 | 8110 | 31.03% | |
| GLD 280121C00450000 | 450.00 | 41.94 | 41.25 | 43.95 | 45 | 7748 | 30.84% | |
| GLD 280121C00900000 | 900.00 | 3.66 | 3.3 | 4 | 383 | 5441 | 37.45% | |
| GLD 280121C00515000 | 515.00 | 28.75 | 23.5 | 27 | 2 | 5264 | 31.00% | |
| GLD 280121C00600000 | 600.00 | 13.6 | 12.25 | 15.35 | 146 | 4991 | 32.11% | |
| GLD 280121C00700000 | 700.00 | 7.7 | 6.9 | 8.45 | 4 | 4327 | 33.44% | |
| GLD 280121C00725000 | 725.00 | 6.73 | 6.15 | 7.75 | 112 | 3920 | 34.18% | |
| GLD 280121C00200000 | 200.00 | 237.5 | 219.5 | 224.4 | 1 | 3834 | 55.50% | YES |
| GLD 280121C00685000 | 685.00 | 6.21 | 6.7 | 9.9 | 4 | 3803 | 33.90% | |
| GLD 280121C00400000 | 400.00 | 65 | 64 | 66.65 | 37 | 3742 | 32.59% | YES |
| GLD 280121C00525000 | 525.00 | 26.27 | 21.7 | 25.2 | 25 | 3347 | 31.13% | |
| GLD 280121C00415000 | 415.00 | 57.5 | 55.3 | 59.05 | 35 | 3220 | 31.97% | |
| GLD 280121C00560000 | 560.00 | 19.5 | 16.35 | 19.95 | 1 | 3187 | 31.62% | |
| GLD 280121C00690000 | 690.00 | 9.16 | 7 | 9.75 | 34 | 3060 | 34.08% | |
| GLD 280121C00425000 | 425.00 | 51.9 | 50.9 | 54.45 | 141 | 2415 | 31.65% | |
| GLD 280121C00760000 | 760.00 | 5.85 | 5 | 6.9 | 54 | 2368 | 35.15% | |
| GLD 280121C00505000 | 505.00 | 26.96 | 25.5 | 29 | 10 | 2274 | 30.91% | |
| GLD 280121C00755000 | 755.00 | 6.65 | 5.1 | 7 | 5 | 2174 | 35.00% | |
| GLD 280121C00480000 | 480.00 | 35 | 32.3 | 35.05 | 23 | 2170 | 30.86% | |
| GLD 280121C00650000 | 650.00 | 10.37 | 9.25 | 11.3 | 3 | 2032 | 32.79% | |
| GLD 280121C00375000 | 375.00 | 86 | 77.25 | 81 | 4 | 1901 | 33.92% | YES |
| GLD 280121C00705000 | 705.00 | 8.72 | 5.85 | 8.7 | 64 | 1864 | 33.99% | |
| GLD 280121C00800000 | 800.00 | 5.36 | 4.5 | 6.55 | 110 | 1385 | 36.76% | |
| GLD 280121C00520000 | 520.00 | 28.5 | 22.45 | 26 | 5 | 1343 | 31.02% | |
| GLD 280121C00430000 | 430.00 | 50.83 | 48.5 | 51.6 | 16 | 1329 | 31.16% | |
| GLD 280121C00460000 | 460.00 | 45.55 | 37.45 | 41 | 1 | 1274 | 30.96% | |
| GLD 280121C00575000 | 575.00 | 16.03 | 14.8 | 17.45 | 8 | 1272 | 31.39% | |
| GLD 280121C00440000 | 440.00 | 46.23 | 45 | 48.2 | 15 | 1264 | 31.28% | |
| GLD 280121C00410000 | 410.00 | 59.78 | 58.55 | 61.2 | 13 | 1186 | 32.01% | |
| GLD 280121C00350000 | 350.00 | 99.5 | 95.45 | 97.35 | 11 | 1174 | 35.67% | YES |
| GLD 280121C00720000 | 720.00 | 7.9 | 6 | 7.65 | 22 | 1129 | 33.78% | |
| GLD 280121C00380000 | 380.00 | 75.7 | 75.05 | 75.9 | 5 | 1040 | 32.47% | YES |
| GLD 280121C00750000 | 750.00 | 6.87 | 6 | 7.3 | 2 | 1026 | 35.07% | |
| GLD 280121C00465000 | 465.00 | 37.73 | 35.85 | 39.4 | 2 | 1009 | 30.92% | |
| GLD 280121C00370000 | 370.00 | 82.25 | 80.4 | 84.15 | 13 | 940 | 34.26% | YES |
| GLD 280121C00665000 | 665.00 | 5.06 | 8.5 | 12.7 | 7 | 911 | 35.01% | |
| GLD 280121C00530000 | 530.00 | 24.5 | 20.5 | 24.35 | 2 | 839 | 31.19% | |
| GLD 280121C00455000 | 455.00 | 43.5 | 39.05 | 42.65 | 2 | 833 | 31.01% | |
| GLD 280121C00710000 | 710.00 | 8.08 | 5.25 | 9.5 | 3 | 801 | 35.08% | |
| GLD 280121C00385000 | 385.00 | 73.5 | 71.1 | 74.7 | 6 | 797 | 33.17% | YES |
| GLD 280121C00420000 | 420.00 | 55.5 | 54.45 | 56.9 | 31 | 794 | 31.90% | |
| GLD 280121C00390000 | 390.00 | 76.42 | 68.1 | 71.9 | 5 | 787 | 32.94% | YES |
| GLD 280121C00660000 | 660.00 | 10.73 | 7.7 | 11.05 | 1 | 699 | 33.28% | |
| GLD 280121C00615000 | 615.00 | 10.08 | 9.75 | 13.95 | 1 | 686 | 32.30% | |
| GLD 280121C00610000 | 610.00 | 14.26 | 10.4 | 14.45 | 1 | 673 | 32.28% | |
| GLD 280121C00365000 | 365.00 | 96.35 | 83 | 87.4 | 4 | 645 | 34.62% | YES |
| GLD 280121C00715000 | 715.00 | 6.75 | 6 | 8.15 | 1 | 633 | 34.02% | |
| GLD 280121C00360000 | 360.00 | 93.94 | 87 | 90.65 | 12 | 631 | 34.96% | YES |
| GLD 280121C00510000 | 510.00 | 31.45 | 24.35 | 28 | 7 | 614 | 30.96% | |
| GLD 280121C00470000 | 470.00 | 36.21 | 34 | 37.9 | 5 | 597 | 30.90% | |
| GLD 280121C00620000 | 620.00 | 7.68 | 10.65 | 13.5 | 4 | 592 | 32.35% | |
| GLD 280121C00395000 | 395.00 | 74.06 | 65.5 | 69.3 | 1 | 566 | 32.80% | YES |
| GLD 280121C00315000 | 315.00 | 136 | 119.5 | 123.65 | 2 | 564 | 39.21% | YES |
| GLD 280121C00300000 | 300.00 | 134 | 131.95 | 135.75 | 11 | 554 | 41.03% | YES |
| GLD 280121C00790000 | 790.00 | 5.76 | 4 | 6.05 | 9 | 548 | 35.64% | |
| GLD 280121C00490000 | 490.00 | 35.7 | 28.9 | 32.5 | 63 | 517 | 30.88% | |
| GLD 280121C00590000 | 590.00 | 13.88 | 12.4 | 16.5 | 4 | 514 | 32.08% | |
| GLD 280121C00485000 | 485.00 | 35.55 | 30.05 | 33.75 | 35 | 472 | 30.87% | |
| GLD 280121C00880000 | 880.00 | 4.22 | 3.35 | 4.7 | 1 | 472 | 37.79% | |
| GLD 280121C00340000 | 340.00 | 113.27 | 100.5 | 104.65 | 7 | 452 | 36.64% | YES |
| GLD 280121C00645000 | 645.00 | 12.32 | 8.5 | 11.95 | 16 | 446 | 32.98% | |
| GLD 280121C00445000 | 445.00 | 44.43 | 42.7 | 46.25 | 1 | 438 | 31.17% | |
| GLD 280121C00740000 | 740.00 | 7.19 | 4.65 | 7.9 | 2 | 433 | 35.19% | |
| GLD 280121C00495000 | 495.00 | 29.76 | 27.15 | 31.3 | 3 | 431 | 30.89% | |
| GLD 280121C00630000 | 630.00 | 13.32 | 9.9 | 13.45 | 4 | 431 | 33.08% | |
| GLD 280121C00840000 | 840.00 | 4.73 | 2.42 | 5.7 | 3 | 419 | 37.53% | |
| GLD 280121C00555000 | 555.00 | 21.94 | 16.75 | 20.5 | 1 | 406 | 31.47% | |
| GLD 280121C00675000 | 675.00 | 7.95 | 6.45 | 10.3 | 5 | 383 | 33.62% | |
| GLD 280121C00435000 | 435.00 | 56 | 46.95 | 50.2 | 25 | 381 | 31.39% | |
| GLD 280121C00405000 | 405.00 | 62.45 | 60.3 | 63.8 | 6 | 373 | 32.25% | YES |
| GLD 280121C00535000 | 535.00 | 21.05 | 19.9 | 23.5 | 2 | 371 | 31.23% | |
| GLD 280121C00475000 | 475.00 | 38.5 | 32.85 | 36.45 | 19 | 344 | 30.88% | |
| GLD 280121C00565000 | 565.00 | 19.95 | 15.4 | 19.35 | 1 | 338 | 31.71% | |
| GLD 280121C00580000 | 580.00 | 17.84 | 14.05 | 17.5 | 1 | 338 | 31.88% | |
| GLD 280121C00540000 | 540.00 | 23 | 18.9 | 22.75 | 1 | 316 | 31.32% | |
| GLD 280121C00330000 | 330.00 | 110.5 | 108.25 | 112 | 2 | 310 | 37.57% | YES |
| GLD 280121C00640000 | 640.00 | 10.83 | 8.8 | 12.25 | 1 | 309 | 32.87% | |
| GLD 280121C00890000 | 890.00 | 4 | 2.91 | 4.85 | 1 | 300 | 38.44% | |
| GLD 280121C00585000 | 585.00 | 11.95 | 12.9 | 16.55 | 2 | 283 | 31.68% | |
| GLD 280121C00570000 | 570.00 | 20.28 | 14.95 | 18.75 | 1 | 275 | 31.80% | |
| GLD 280121C00355000 | 355.00 | 100 | 90 | 94.05 | 1 | 268 | 35.36% | YES |
| GLD 280121C00850000 | 850.00 | 4.5 | 3.4 | 5.25 | 19 | 265 | 37.34% | |
| GLD 280121C00670000 | 670.00 | 4.97 | 8.55 | 11.95 | 2 | 232 | 34.73% | |
| GLD 280121C00595000 | 595.00 | 16.52 | 12.2 | 15.3 | 2 | 224 | 31.66% | |
| GLD 280121C00080000 | 80.00 | 298.55 | 331 | 335.45 | 2 | 198 | 86.67% | YES |
| GLD 280121C00695000 | 695.00 | 6.45 | 5.5 | 9.35 | 10 | 195 | 34.01% | |
| GLD 280121C00345000 | 345.00 | 111.3 | 97 | 101.05 | 4 | 194 | 36.20% | YES |
| GLD 280121C00655000 | 655.00 | 11.38 | 8.05 | 11.1 | 30 | 191 | 32.97% | |
| GLD 280121C00820000 | 820.00 | 5.23 | 2.49 | 6.1 | 7 | 189 | 37.14% | |
| GLD 280121C00140000 | 140.00 | 243.38 | 275 | 279.5 | 8 | 181 | 68.65% | YES |
| GLD 280121C00545000 | 545.00 | 20.27 | 18.4 | 22 | 3 | 178 | 31.39% | |
| GLD 280121C00605000 | 605.00 | 12.95 | 11.45 | 14.5 | 1 | 172 | 31.91% | |
| GLD 280121C00625000 | 625.00 | 12.55 | 9 | 13.75 | 1 | 172 | 32.93% | |
| GLD 280121C00010000 | 10.00 | 361.3 | 414.25 | 419 | 85 | 154 | 0.00% | YES |
| GLD 280121C00735000 | 735.00 | 7.07 | 4 | 8.85 | 11 | 130 | 35.90% | |
| GLD 280121C00145000 | 145.00 | 295.65 | 260.5 | 265.05 | 12 | 121 | 42.25% | YES |
| GLD 280121C00770000 | 770.00 | 6.44 | 4.1 | 6.8 | 1 | 118 | 35.55% | |
| GLD 280121C00745000 | 745.00 | 7.03 | 4.5 | 8.05 | 4 | 111 | 35.63% | |
| GLD 280121C00335000 | 335.00 | 117.91 | 104 | 108.3 | 1 | 110 | 37.10% | YES |
| GLD 280121C00635000 | 635.00 | 10.85 | 9.8 | 12.65 | 65 | 108 | 32.82% | |
| GLD 280121C00085000 | 85.00 | 314.5 | 361.4 | 365.7 | 258 | 108 | 181.31% | YES |
| GLD 280121C00780000 | 780.00 | 6.14 | 3 | 7.1 | 3 | 105 | 36.42% | |
| GLD 280121C00320000 | 320.00 | 127 | 115.5 | 119.75 | 2 | 102 | 38.67% | YES |
| GLD 280121C00870000 | 870.00 | 3.6 | 3.4 | 5.6 | 1 | 101 | 38.71% | |
| GLD 280121C00680000 | 680.00 | 9.96 | 6.45 | 10.75 | 2 | 95 | 34.35% | |
| GLD 280121C00860000 | 860.00 | 3.94 | 1.53 | 6.5 | 4 | 88 | 39.48% | |
| GLD 280121C00310000 | 310.00 | 130.3 | 123.5 | 127 | 1 | 86 | 39.34% | YES |
| GLD 280121C00015000 | 15.00 | 355.58 | 409.4 | 414 | 30 | 72 | 0.00% | YES |
| GLD 280121C00325000 | 325.00 | 122.88 | 111.9 | 115.85 | 17 | 59 | 38.11% | YES |
| GLD 280121C00830000 | 830.00 | 3.57 | 2.29 | 6.9 | 2 | 58 | 38.62% | |
| GLD 280121C00270000 | 270.00 | 149.07 | 157 | 161.25 | 1 | 55 | 45.38% | YES |
| GLD 280121C00280000 | 280.00 | 156.95 | 148.5 | 152.6 | 2 | 47 | 43.84% | YES |
| GLD 280121C00810000 | 810.00 | 5.3 | 3 | 5.8 | 2 | 46 | 36.27% | |
| GLD 280121C00290000 | 290.00 | 151.5 | 140.2 | 144.1 | 1 | 45 | 42.39% | YES |
| GLD 280121C00260000 | 260.00 | 172.35 | 165.95 | 170 | 1 | 43 | 46.99% | YES |
| GLD 280121C00255000 | 255.00 | 185.2 | 170.3 | 174.45 | 3 | 43 | 47.86% | YES |
| GLD 280121C00250000 | 250.00 | 186.8 | 174.5 | 178.9 | 1 | 41 | 48.74% | YES |
| GLD 280121C00275000 | 275.00 | 135.35 | 153.05 | 156.9 | 4 | 37 | 44.59% | YES |
| GLD 280121C00265000 | 265.00 | 127.3 | 161.5 | 165.6 | 5 | 31 | 46.16% | YES |
| GLD 280121C00730000 | 730.00 | 7.5 | 5.5 | 7.9 | 2 | 30 | 34.63% | |
| GLD 280121C00230000 | 230.00 | 160.88 | 192.5 | 196.9 | 2 | 29 | 52.46% | YES |
| GLD 280121C00180000 | 180.00 | 200 | 238 | 242.8 | 4 | 29 | 59.71% | YES |
| GLD 280121C00185000 | 185.00 | 224.19 | 233.5 | 238 | 1 | 28 | 58.58% | YES |
| GLD 280121C00305000 | 305.00 | 119.4 | 127.5 | 131.7 | 2 | 26 | 40.43% | YES |
| GLD 280121C00190000 | 190.00 | 194.15 | 246.2 | 250.5 | 2 | 26 | 79.89% | YES |
| GLD 280121C00175000 | 175.00 | 258.03 | 280.95 | 285 | 23 | 26 | 110.82% | YES |
| GLD 280121C00220000 | 220.00 | 166.7 | 201.5 | 206 | 3 | 24 | 51.76% | YES |
| GLD 280121C00100000 | 100.00 | 309.79 | 312.25 | 317 | 20 | 23 | 80.26% | YES |
| GLD 280121C00245000 | 245.00 | 144.99 | 196.1 | 200 | 1 | 20 | 63.60% | YES |
| GLD 280121C00285000 | 285.00 | 136.91 | 144.45 | 148.35 | 3 | 17 | 43.12% | YES |
| GLD 280121C00295000 | 295.00 | 132.6 | 135.5 | 139.95 | 1 | 15 | 41.74% | YES |
| GLD 280121C00215000 | 215.00 | 172.75 | 223.6 | 227.5 | 1 | 10 | 72.10% | YES |
| GLD 280121C00205000 | 205.00 | 211.68 | 215.5 | 219.85 | 1 | 8 | 54.93% | YES |
| GLD 280121C00240000 | 240.00 | 165.7 | 183.5 | 187.85 | 4 | 8 | 50.54% | YES |
| GLD 280121C00195000 | 195.00 | 193.98 | 188 | 192.9 | 2 | 7 | 0.00% | YES |
| GLD 280121C00225000 | 225.00 | 209.75 | 188 | 192.8 | 1 | 7 | 42.47% | YES |
| GLD 280121C00005000 | 5.00 | 381.8 | 364.8 | 369.5 | 4 | 6 | 0.00% | YES |
| GLD 280121C00110000 | 110.00 | 294 | 353.1 | 357.2 | 3 | 3 | 181.68% | YES |
| GLD 280121C00235000 | 235.00 | 213.48 | 179 | 183.8 | 1 | 3 | 41.34% | YES |
| GLD 280121C00050000 | 50.00 | 348.27 | 322.5 | 326.7 | 2 | 3 | 0.00% | YES |
| GLD 280121C00150000 | 150.00 | 233.43 | 265.7 | 270.5 | 6 | 3 | 66.46% | YES |
| GLD 280121C00105000 | 105.00 | 318.95 | 357.75 | 361.85 | 1 | 2 | 188.51% | YES |
| GLD 280121C00025000 | 25.00 | 342.77 | 399.9 | 404.5 | 1 | 1 | 288.75% | YES |
| GLD 280121C00125000 | 125.00 | 300.85 | 338.3 | 342.9 | 1 | 1 | 163.20% | YES |
| GLD 280121C00075000 | 75.00 | 372.15 | 325.5 | 329.75 | 1 | 1 | 0.00% | YES |
| GLD 280121C00040000 | 40.00 | 378.35 | 418.1 | 422.5 | 1 | 1 | 0.00% | YES |
| GLD 280121C00030000 | 30.00 | 436.95 | 459.25 | 463.25 | 0 | 1 | 0.00% | YES |
| GLD 280121C00210000 | 210.00 | 216.48 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 280121C00065000 | 65.00 | 334.65 | 406.75 | 411.75 | 0 | 0 | 0.00% | YES |
| GLD 280121C00020000 | 20.00 | 451.9 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 280121C00135000 | 135.00 | 337.25 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 280121C00045000 | 45.00 | 428.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 280121C00170000 | 170.00 | 246.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 280121C00160000 | 160.00 | 322.88 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 280121C00155000 | 155.00 | 347 | 314.5 | 317.45 | 0 | 0 | 142.13% | YES |
The table below lists all put options on GLD expiring on 2028-01-21. 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 280121P00390000 | 390.00 | 25.39 | 26.7 | 30.45 | 4 | 7212 | 20.89% | |
| GLD 280121P00375000 | 375.00 | 21.2 | 21 | 24.5 | 2 | 5618 | 21.27% | |
| GLD 280121P00415000 | 415.00 | 34.83 | 38.1 | 42 | 3 | 5583 | 20.11% | YES |
| GLD 280121P00395000 | 395.00 | 27.35 | 30 | 32.6 | 2 | 5077 | 20.75% | |
| GLD 280121P00380000 | 380.00 | 23.22 | 22.65 | 26.25 | 1 | 4595 | 21.06% | |
| GLD 280121P00250000 | 250.00 | 2.56 | 2.22 | 3.2 | 162 | 4263 | 28.05% | |
| GLD 280121P00300000 | 300.00 | 6.43 | 5.45 | 6.65 | 5 | 4125 | 23.73% | |
| GLD 280121P00420000 | 420.00 | 41 | 40.8 | 43.5 | 2 | 3933 | 19.39% | YES |
| GLD 280121P00200000 | 200.00 | 1.3 | 0.75 | 2.06 | 2 | 3898 | 35.21% | |
| GLD 280121P00425000 | 425.00 | 39.3 | 43.5 | 47.3 | 21 | 3798 | 19.80% | YES |
| GLD 280121P00450000 | 450.00 | 60.2 | 58.5 | 62.7 | 1 | 3548 | 19.27% | YES |
| GLD 280121P00360000 | 360.00 | 16.58 | 16.1 | 19.65 | 10 | 3023 | 21.82% | |
| GLD 280121P00310000 | 310.00 | 7 | 6.45 | 9.25 | 5 | 1904 | 24.48% | |
| GLD 280121P00410000 | 410.00 | 36.5 | 35.65 | 38.25 | 1 | 1785 | 19.62% | YES |
| GLD 280121P00400000 | 400.00 | 32.59 | 31.05 | 34.9 | 17 | 1598 | 20.64% | |
| GLD 280121P00335000 | 335.00 | 11 | 10 | 13.2 | 1 | 1116 | 22.77% | |
| GLD 280121P00430000 | 430.00 | 45.11 | 46.15 | 50.5 | 10 | 1046 | 19.86% | YES |
| GLD 280121P00480000 | 480.00 | 77.02 | 80 | 84.1 | 422 | 989 | 18.61% | YES |
| GLD 280121P00350000 | 350.00 | 16 | 13.5 | 16 | 17 | 971 | 21.63% | |
| GLD 280121P00355000 | 355.00 | 13.78 | 15 | 18.3 | 4 | 917 | 22.07% | |
| GLD 280121P00490000 | 490.00 | 78.8 | 87.55 | 91.7 | 1 | 864 | 18.28% | YES |
| GLD 280121P00385000 | 385.00 | 22 | 24.55 | 28.4 | 1 | 805 | 21.03% | |
| GLD 280121P00460000 | 460.00 | 63 | 65.2 | 69.45 | 1 | 767 | 19.03% | YES |
| GLD 280121P00470000 | 470.00 | 78.2 | 72.5 | 76.45 | 1 | 650 | 18.72% | YES |
| GLD 280121P00405000 | 405.00 | 32.25 | 33.3 | 37.1 | 1 | 640 | 20.43% | |
| GLD 280121P00500000 | 500.00 | 88.95 | 95.65 | 100 | 2 | 621 | 18.22% | YES |
| GLD 280121P00315000 | 315.00 | 8.1 | 6.5 | 10.05 | 1 | 477 | 24.23% | |
| GLD 280121P00330000 | 330.00 | 10.77 | 9 | 12.5 | 1 | 438 | 23.26% | |
| GLD 280121P00280000 | 280.00 | 4.15 | 2.87 | 4.7 | 20 | 436 | 24.99% | |
| GLD 280121P00270000 | 270.00 | 3.63 | 1.5 | 6.25 | 3 | 395 | 29.07% | |
| GLD 280121P00210000 | 210.00 | 1.21 | 0.66 | 1.8 | 1 | 384 | 32.25% | |
| GLD 280121P00340000 | 340.00 | 13 | 11.75 | 13.3 | 88 | 378 | 21.81% | |
| GLD 280121P00100000 | 100.00 | 0.24 | 0.19 | 0.29 | 8 | 377 | 49.12% | |
| GLD 280121P00370000 | 370.00 | 19.4 | 19.55 | 22.7 | 14 | 362 | 21.40% | |
| GLD 280121P00275000 | 275.00 | 5.84 | 2 | 5.5 | 3 | 348 | 27.06% | |
| GLD 280121P00320000 | 320.00 | 8.55 | 7.1 | 10.95 | 44 | 327 | 24.02% | |
| GLD 280121P00485000 | 485.00 | 92.85 | 83.65 | 87.7 | 1 | 261 | 18.34% | YES |
| GLD 280121P00465000 | 465.00 | 65 | 68.7 | 72.9 | 1 | 251 | 18.87% | YES |
| GLD 280121P00345000 | 345.00 | 14.26 | 13.15 | 15.8 | 74 | 248 | 22.56% | |
| GLD 280121P00455000 | 455.00 | 88.45 | 52.5 | 56.45 | 1 | 247 | 13.65% | YES |
| GLD 280121P00435000 | 435.00 | 53.09 | 49.35 | 53.1 | 3 | 232 | 19.55% | YES |
| GLD 280121P00150000 | 150.00 | 0.64 | 0.08 | 0.64 | 2 | 216 | 39.44% | |
| GLD 280121P00015000 | 15.00 | 0.01 | 0 | 0.09 | 1 | 207 | 96.88% | |
| GLD 280121P00010000 | 10.00 | 0.01 | 0 | 0.01 | 100 | 190 | 90.63% | |
| GLD 280121P00445000 | 445.00 | 61.05 | 55.2 | 59.5 | 2 | 186 | 19.41% | YES |
| GLD 280121P00365000 | 365.00 | 19.6 | 17.6 | 21.05 | 3 | 182 | 21.56% | |
| GLD 280121P00440000 | 440.00 | 46.24 | 52.15 | 56.4 | 3 | 170 | 19.56% | YES |
| GLD 280121P00240000 | 240.00 | 2.2 | 1.4 | 5 | 5 | 164 | 33.38% | |
| GLD 280121P00260000 | 260.00 | 3.44 | 1 | 5.7 | 2 | 162 | 30.32% | |
| GLD 280121P00325000 | 325.00 | 9 | 8.1 | 11.65 | 1 | 151 | 23.59% | |
| GLD 280121P00215000 | 215.00 | 1.4 | 0.42 | 3.6 | 102 | 150 | 36.08% | |
| GLD 280121P00295000 | 295.00 | 5.2 | 3.65 | 6.95 | 1 | 146 | 25.02% | |
| GLD 280121P00290000 | 290.00 | 4.86 | 3.15 | 6.45 | 1 | 145 | 25.40% | |
| GLD 280121P00265000 | 265.00 | 5 | 0.61 | 4.2 | 2 | 143 | 27.03% | |
| GLD 280121P00225000 | 225.00 | 2.15 | 0.7 | 3.35 | 282 | 138 | 33.35% | |
| GLD 280121P00495000 | 495.00 | 121.3 | 79.5 | 82.95 | 4 | 137 | 0.00% | YES |
| GLD 280121P00220000 | 220.00 | 2.44 | 0.47 | 2.45 | 4 | 104 | 32.18% | |
| GLD 280121P00025000 | 25.00 | 0.66 | 0 | 4.3 | 2 | 100 | 136.11% | |
| GLD 280121P00305000 | 305.00 | 11.02 | 4 | 7.2 | 2 | 92 | 23.39% | |
| GLD 280121P00175000 | 175.00 | 0.91 | 0 | 5 | 176 | 91 | 49.49% | |
| GLD 280121P00130000 | 130.00 | 0.53 | 0 | 4.4 | 0 | 91 | 54.66% | |
| GLD 280121P00475000 | 475.00 | 68.05 | 76 | 80.2 | 1 | 78 | 18.65% | YES |
| GLD 280121P00060000 | 60.00 | 0.43 | 0 | 4.3 | 2 | 76 | 90.14% | |
| GLD 280121P00285000 | 285.00 | 7.88 | 2 | 5.5 | 80 | 51 | 25.16% | |
| GLD 280121P00035000 | 35.00 | 1 | 0 | 2 | 3 | 51 | 102.56% | |
| GLD 280121P00055000 | 55.00 | 0.44 | 0 | 4.3 | 4 | 45 | 94.38% | |
| GLD 280121P00160000 | 160.00 | 0.56 | 0.01 | 1.3 | 2 | 45 | 41.39% | |
| GLD 280121P00195000 | 195.00 | 2.58 | 0.64 | 3.1 | 54 | 38 | 39.44% | |
| GLD 280121P00005000 | 5.00 | 0.01 | 0 | 0.01 | 2 | 36 | 109.38% | |
| GLD 280121P00505000 | 505.00 | 92 | 100 | 104.15 | 1 | 35 | 18.12% | YES |
| GLD 280121P00255000 | 255.00 | 3.9 | 1.42 | 4.3 | 2 | 35 | 29.12% | |
| GLD 280121P00235000 | 235.00 | 2.55 | 0.33 | 3.5 | 52 | 30 | 31.61% | |
| GLD 280121P00190000 | 190.00 | 1.4 | 0.58 | 2.95 | 11 | 28 | 40.23% | |
| GLD 280121P00205000 | 205.00 | 2.16 | 0.01 | 4.15 | 2 | 27 | 39.62% | |
| GLD 280121P00230000 | 230.00 | 2.17 | 0.19 | 3.4 | 2 | 12 | 32.42% | |
| GLD 280121P00020000 | 20.00 | 0.06 | 0 | 2.14 | 1 | 12 | 130.57% | |
| GLD 280121P00590000 | 590.00 | 156.3 | 138.6 | 142.8 | 0 | 10 | 0.00% | YES |
| GLD 280121P00245000 | 245.00 | 3.02 | 0.09 | 5 | 1 | 10 | 32.32% | |
| GLD 280121P00155000 | 155.00 | 0.68 | 0.01 | 2.84 | 19 | 7 | 49.26% | |
| GLD 280121P00110000 | 110.00 | 0.4 | 0 | 2.27 | 5 | 5 | 55.47% | |
| GLD 280121P00165000 | 165.00 | 1.32 | 0.01 | 2.88 | 0 | 5 | 46.52% | |
| GLD 280121P00545000 | 545.00 | 119.98 | 145.5 | 150.25 | 2 | 5 | 26.57% | YES |
| GLD 280121P00135000 | 135.00 | 0.48 | 0 | 4.55 | 60 | 5 | 53.31% | |
| GLD 280121P00070000 | 70.00 | 0.01 | 0 | 5 | 3 | 4 | 85.14% | |
| GLD 280121P00535000 | 535.00 | 89.69 | 103.3 | 107.5 | 2 | 2 | 0.00% | YES |
| GLD 280121P00560000 | 560.00 | 134.97 | 149.15 | 153.5 | 1 | 2 | 17.46% | YES |
| GLD 280121P00095000 | 95.00 | 0.28 | 0.01 | 4.4 | 1 | 2 | 68.86% | |
| GLD 280121P00580000 | 580.00 | 209.99 | 152.9 | 155.8 | 2 | 2 | 0.00% | YES |
| GLD 280121P00750000 | 750.00 | 294.05 | 287.05 | 291.4 | 2 | 2 | 0.00% | YES |
| GLD 280121P00575000 | 575.00 | 154.3 | 164 | 167.75 | 1 | 2 | 17.36% | YES |
| GLD 280121P00600000 | 600.00 | 173.55 | 188.5 | 193 | 2 | 1 | 19.46% | YES |
| GLD 280121P00125000 | 125.00 | 2.15 | 0 | 4.45 | 0 | 1 | 56.53% | |
| GLD 280121P00530000 | 530.00 | 130.5 | 122.15 | 125.85 | 1 | 1 | 17.73% | YES |
| GLD 280121P00620000 | 620.00 | 200.4 | 175.4 | 179.35 | 1 | 1 | 0.00% | YES |
| GLD 280121P00065000 | 65.00 | 0.44 | 0 | 4.3 | 2 | 1 | 86.28% | |
| GLD 280121P00115000 | 115.00 | 0.41 | 0 | 4.4 | 62 | 1 | 60.15% | |
| GLD 280121P00555000 | 555.00 | 130.4 | 144.5 | 148.7 | 1 | 1 | 17.36% | YES |
| GLD 280121P00510000 | 510.00 | 95.95 | 104 | 108.05 | 1 | 1 | 17.78% | YES |
| GLD 280121P00660000 | 660.00 | 180.73 | 177.3 | 181.4 | 0 | 1 | 0.00% | YES |
| GLD 280121P00680000 | 680.00 | 214.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 280121P00650000 | 650.00 | 254.75 | 268 | 272.45 | 2 | 0 | 46.90% | YES |
| GLD 280121P00595000 | 595.00 | 133 | 0 | 0 | 10 | 0 | 0.00% | YES |
| GLD 280121P00690000 | 690.00 | 304.85 | 315.5 | 320 | 4 | 0 | 53.16% | YES |
| GLD 280121P00700000 | 700.00 | 273.17 | 288.5 | 293.3 | 2 | 0 | 25.84% | YES |
| GLD 280121P00720000 | 720.00 | 333.41 | 305.05 | 309.4 | 0 | 0 | 0.00% | YES |
| GLD 280121P00725000 | 725.00 | 318.95 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 280121P00585000 | 585.00 | 125.3 | 0 | 0 | 10 | 0 | 0.00% | YES |
| GLD 280121P00900000 | 900.00 | 472.89 | 488.6 | 493 | 2 | 0 | 34.09% | YES |
| GLD 280121P00520000 | 520.00 | 153.94 | 99.55 | 103.4 | 1 | 0 | 0.00% | YES |
| GLD 280121P00570000 | 570.00 | 183 | 195.5 | 200.25 | 10 | 0 | 44.13% | YES |
| GLD 280121P00045000 | 45.00 | 0.49 | 0 | 0 | 0 | 0 | 25.00% | |
| GLD 280121P00050000 | 50.00 | 0.8 | 0 | 0 | 1 | 0 | 25.00% | |
| GLD 280121P00180000 | 180.00 | 0.7 | 0 | 0 | 7 | 0 | 12.50% | |
| GLD 280121P00080000 | 80.00 | 0.15 | 0 | 0 | 4 | 0 | 25.00% | |
| GLD 280121P00550000 | 550.00 | 175.55 | 140 | 144.1 | 2 | 0 | 17.49% | YES |
| GLD 280121P00140000 | 140.00 | 0.54 | 0 | 0 | 2 | 0 | 12.50% | |
| GLD 280121P00610000 | 610.00 | 168.3 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GLD 280121P00730000 | 730.00 | 263.95 | 0 | 0 | 5 | 0 | 0.00% | YES |
| GLD 280121P00515000 | 515.00 | 139.98 | 95.05 | 99.1 | 1 | 0 | 0.00% | YES |
| GLD 280121P00565000 | 565.00 | 182.85 | 190.5 | 195.25 | 10 | 0 | 43.61% | YES |
| GLD 280121P00655000 | 655.00 | 183.1 | 0 | 0 | 10 | 0 | 0.00% | YES |
| GLD 280121P00670000 | 670.00 | 196.95 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 280121P00740000 | 740.00 | 252.46 | 0 | 0 | 5 | 0 | 0.00% | YES |
| GLD 280121P00760000 | 760.00 | 282.25 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 280121P00800000 | 800.00 | 319.8 | 0 | 0 | 6 | 0 | 0.00% | YES |
| GLD 280121P00810000 | 810.00 | 330.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GLD 280121P00840000 | 840.00 | 358.2 | 0 | 0 | 15 | 0 | 0.00% | YES |
| GLD 280121P00685000 | 685.00 | 281.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GLD 280121P00540000 | 540.00 | 165.41 | 130.5 | 135 | 2 | 0 | 17.72% | YES |
| GLD 280121P00525000 | 525.00 | 152.16 | 103.45 | 107.3 | 866 | 0 | 0.00% | YES |
| GLD 280121P00030000 | 30.00 | 0.04 | 0 | 2.17 | 0 | 0 | 111.08% | |
| GLD 280121P00170000 | 170.00 | 0.82 | 0 | 4.85 | 0 | 0 | 50.61% |
This page displays the full GLD options chain for contracts expiring on 2028-01-21. 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 2028-01-21. 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 2028-01-21. 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 2028-01-21 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 2028-01-21 approaches.
