Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF

At Close
Oct 3, 2025 3:59:57 PM EDT
357.62USD+0.798%(+2.83)14,463,960
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 3, 2025 9:28:30 AM EDT
357.23USD+0.688%(+2.44)187,396
After-hours
Oct 3, 2025 4:57:49 PM EDT
357.70USD+0.022%(+0.08)94,660
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Oct 3, 2025Oct 6, 2025Oct 8, 2025Oct 10, 2025Oct 13, 2025Oct 15, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Mar 31, 2026May 15, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Sep 30, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Oct 3, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
49,40328,5212,815111,459


GLD Oct 3, 2025 Exp. - Volume by Strike
Puts
Calls

GLD Oct 3, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD Oct 3, 2025 Exp. - Max Pain @ $349.00

Puts
Calls


GLD Oct 3, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
405 C0.010.00%1210-01GLD251003C00405000
404 C0.010.00%1210-02GLD251003C00404000
403 C00%0GLD251003C00403000
402 C00%0GLD251003C00402000
401 C00%0GLD251003C00401000
400 C00%0GLD251003C00400000
399 C0.03-50.00%51209-29GLD251003C00399000
398 C0.01-50.00%204810-02GLD251003C00398000
397 C0.010.00%5035210-01GLD251003C00397000
396 C00%0GLD251003C00396000
395 C0.010%202010-01GLD251003C00395000
394 C00%0GLD251003C00394000
393 C0.050%7709-25GLD251003C00393000
392 C0.02-60.00%13509-30GLD251003C00392000
391 C0.060%7709-25GLD251003C00391000
390 C0.020.00%122210-01GLD251003C00390000
389 C0.05-16.67%21009-26GLD251003C00389000
388 C0.060%101009-25GLD251003C00388000
387 C0.02-66.67%520809-30GLD251003C00387000
386 C0.01-85.71%2909-29GLD251003C00386000
385 C0.01-50.00%140610-01GLD251003C00385000
384 C0.070%7709-25GLD251003C00384000
383 C0.070%101009-25GLD251003C00383000
382 C0.03-62.50%1810-01GLD251003C00382000
381 C0.030.00%11809-30GLD251003C00381000
380 C0.03-57.14%517109-30GLD251003C00380000
379 C0.03-66.67%101809-26GLD251003C00379000
378 C0.010.00%12810-02GLD251003C00378000
377 C0.03-70.00%143809-26GLD251003C00377000
376 C0.020.00%54010-01GLD251003C00376000
375 C0.010.00%150510-02GLD251003C00375000
374 C0.01-75.00%55010-01GLD251003C00374000
373 C0.01-66.67%17110-02GLD251003C00373000
372 C0.01-66.67%259110-02GLD251003C00372000
371 C0.010.00%117910-02GLD251003C00371000
370 C0.010.00%861,26710-02GLD251003C00370000
369 C0.01-75.00%201,75410-02GLD251003C00369000
368 C0.01-83.33%5731,81510-02GLD251003C00368000
367 C0.01-85.71%28549310-02GLD251003C00367000
366 C0.02-66.67%4370910-02GLD251003C00366000
365 C0.03-66.67%7791,78010-02GLD251003C00365000
364 C0.04-73.33%6372,46410-02GLD251003C00364000
363 C0.05-78.26%1,5291,56110-02GLD251003C00363000
362 C0.08-71.43%1,7054,87510-02GLD251003C00362000
361 C0.10-72.22%1,4142,06810-02GLD251003C00361000
360 C0.17-65.31%3,7972,29410-02GLD251003C00360000
359 C0.28-61.11%2,2531,54510-02GLD251003C00359000
358 C0.41-57.29%5,6303,01210-02GLD251003C00358000
357 C0.67-48.46%6,9765,17310-02GLD251003C00357000
356 C0.97-45.20%11,2062,68310-02GLD251003C00356000
355 C1.46-35.68%5,0514,62010-02GLD251003C00355000
354 C2.13-26.55%7,6941,98510-02GLD251003C00354000
353 C2.60-34.67%5,2271,87610-02GLD251003C00353000
352 C3.50-26.32%1,9981,99410-02GLD251003C00352000
351 C4.29-17.02%58858710-02GLD251003C00351000
350 C5.10-15.70%1,0162,88510-02GLD251003C00350000
349 C6.20-10.66%13545310-02GLD251003C00349000
348 C7.10-9.55%2821,48010-02GLD251003C00348000
347 C7.90-15.15%8869810-02GLD251003C00347000
346 C9.03-6.13%21491310-02GLD251003C00346000
345 C10.07-11.28%1962,96310-02GLD251003C00345000
344 C11.00-9.84%931,07210-02GLD251003C00344000
343 C12.00-4.53%87477310-02GLD251003C00343000
342 C13.00-7.01%671,20810-02GLD251003C00342000
341 C13.10-13.59%3865910-02GLD251003C00341000
340 C14.80-3.58%863,18510-02GLD251003C00340000
339 C16.06-3.83%1689510-02GLD251003C00339000
338 C16.08-10.17%5090110-02GLD251003C00338000
337 C18.06-3.73%201,48110-02GLD251003C00337000
336 C17.78-9.38%111,24110-02GLD251003C00336000
335 C17.92-16.38%331,49410-02GLD251003C00335000
334 C19.87-2.55%1132510-02GLD251003C00334000
333 C20.62-13.54%622110-02GLD251003C00333000
332 C21.50-8.94%297510-02GLD251003C00332000
331 C22.55-8.89%315710-02GLD251003C00331000
330 C25.12-2.14%442,05510-02GLD251003C00330000
329 C24.06-12.79%510210-02GLD251003C00329000
328 C26.93-3.41%642510-02GLD251003C00328000
327 C27.88-2.52%3732210-02GLD251003C00327000
326 C28.94-3.79%118510-02GLD251003C00326000
325 C29.89-2.03%515410-02GLD251003C00325000
324 C30.94-2.43%36410-02GLD251003C00324000
323 C31.89-4.49%138010-02GLD251003C00323000
322 C31.97-4.85%59110-02GLD251003C00322000
321 C32.75+0.77%313910-02GLD251003C00321000
320 C33.92-5.75%3118910-02GLD251003C00320000
319 C34.69-5.86%59310-02GLD251003C00319000
318 C35.64-6.87%754610-02GLD251003C00318000
317 C36.62-5.62%1727410-02GLD251003C00317000
316 C37.30-7.47%810710-02GLD251003C00316000
315 C38.92-5.19%515810-02GLD251003C00315000
314 C40.65-0.37%126910-02GLD251003C00314000
313 C41.95-1.18%118410-02GLD251003C00313000
312 C42.90-3.85%75810-02GLD251003C00312000
311 C42.95+3.22%72910-02GLD251003C00311000
310 C43.58-4.43%346210-02GLD251003C00310000
309 C44.65-1.39%106410-02GLD251003C00309000
308 C45.60-4.00%42610-02GLD251003C00308000
307 C46.62-3.78%71610-02GLD251003C00307000
306 C48.40-0.10%14610-02GLD251003C00306000
305 C48.92+23.54%923610-02GLD251003C00305000
304 C49.87+40.12%5210-02GLD251003C00304000
303 C51.92-1.10%133410-02GLD251003C00303000
302 C52.87-1.18%13410-02GLD251003C00302000
301 C52.040%8410-02GLD251003C00301000
300 C54.88-1.33%1927610-02GLD251003C00300000
299 C55.15-2.39%125610-02GLD251003C00299000
298 C56.10+96.64%12710-02GLD251003C00298000
297 C56.950%13410-02GLD251003C00297000
296 C57.900%17710-02GLD251003C00296000
295 C58.82-3.78%161210-02GLD251003C00295000
294 C61.15+157.91%121010-02GLD251003C00294000
293 C62.100%17610-02GLD251003C00293000
292 C61.52+10.39%15810-02GLD251003C00292000
291 C62.75+1.78%1216210-02GLD251003C00291000
290 C63.56-3.17%293510-02GLD251003C00290000
289 C64.79-1.61%91010-02GLD251003C00289000
288 C65.740%7710-02GLD251003C00288000
285 C00%0GLD251003C00285000
280 C75.65+4.42%103210-01GLD251003C00280000
275 C78.300%716909-30GLD251003C00275000
270 C82.31-3.85%102010-02GLD251003C00270000
265 C00%0GLD251003C00265000
260 C96.57+0.46%93910-02GLD251003C00260000
255 C103.120%1110-02GLD251003C00255000
250 C105.570%202010-02GLD251003C00250000
245 C107.20+18.36%1109-29GLD251003C00245000
240 C113.94+24.19%101110-02GLD251003C00240000
235 C118.65+19.31%5510-02GLD251003C00235000
230 C123.200%303010-02GLD251003C00230000
225 C00%0GLD251003C00225000
Puts
StrikePriceChangeVolOILastContract Name
405 P50.110%3010-02GLD251003P00405000
404 P00%0GLD251003P00404000
403 P00%0GLD251003P00403000
402 P00%0GLD251003P00402000
401 P00%0GLD251003P00401000
400 P00%0GLD251003P00400000
399 P00%0GLD251003P00399000
398 P00%0GLD251003P00398000
397 P00%0GLD251003P00397000
396 P00%0GLD251003P00396000
395 P00%0GLD251003P00395000
394 P00%0GLD251003P00394000
393 P00%0GLD251003P00393000
392 P00%0GLD251003P00392000
391 P00%0GLD251003P00391000
390 P00%0GLD251003P00390000
389 P00%0GLD251003P00389000
388 P00%0GLD251003P00388000
387 P00%0GLD251003P00387000
386 P00%0GLD251003P00386000
385 P00%0GLD251003P00385000
384 P00%0GLD251003P00384000
383 P00%0GLD251003P00383000
382 P00%0GLD251003P00382000
381 P00%0GLD251003P00381000
380 P00%0GLD251003P00380000
379 P00%0GLD251003P00379000
378 P00%0GLD251003P00378000
377 P00%0GLD251003P00377000
376 P00%0GLD251003P00376000
375 P00%0GLD251003P00375000
374 P00%0GLD251003P00374000
373 P00%0GLD251003P00373000
372 P00%0GLD251003P00372000
371 P16.00-38.22%20110-02GLD251003P00371000
370 P23.57+9.17%1109-24GLD251003P00370000
369 P24.550%1009-24GLD251003P00369000
368 P13.100%1010-02GLD251003P00368000
367 P12.00-20.00%18110-02GLD251003P00367000
366 P8.20-22.35%5110-02GLD251003P00366000
365 P18.64+8.44%1309-24GLD251003P00365000
364 P11.60-31.64%4209-29GLD251003P00364000
363 P9.15+15.82%151110-02GLD251003P00363000
362 P8.15+17.10%1723310-02GLD251003P00362000
361 P6.15+18.27%3210-02GLD251003P00361000
360 P6.07+34.89%48916110-02GLD251003P00360000
359 P6.32+60.00%22515110-02GLD251003P00359000
358 P3.60+18.42%4,8132,45810-02GLD251003P00358000
357 P2.50+4.60%2,0261,24210-02GLD251003P00357000
356 P2.14+13.23%1,9011,13510-02GLD251003P00356000
355 P1.40-15.66%4,0171,85010-02GLD251003P00355000
354 P0.99-27.21%4,3751,57610-02GLD251003P00354000
353 P0.70-32.69%5,8931,99210-02GLD251003P00353000
352 P0.46-40.26%5,0743,33110-02GLD251003P00352000
351 P0.34-37.04%4,1372,90610-02GLD251003P00351000
350 P0.22-53.19%13,1078,91910-02GLD251003P00350000
349 P0.16-52.94%1,9216,42610-02GLD251003P00349000
348 P0.11-59.26%5,8822,78610-02GLD251003P00348000
347 P0.10-47.37%2,4702,44110-02GLD251003P00347000
346 P0.08-55.56%1,0741,18410-02GLD251003P00346000
345 P0.07-50.00%6,0853,46710-02GLD251003P00345000
344 P0.06-53.85%4433,04310-02GLD251003P00344000
343 P0.05-50.00%18462510-02GLD251003P00343000
342 P0.05-61.54%2691,59410-02GLD251003P00342000
341 P0.04-66.67%1,3271,23310-02GLD251003P00341000
340 P0.03-66.67%3,9445,17410-02GLD251003P00340000
339 P0.04-42.86%5381,14210-02GLD251003P00339000
338 P0.03-62.50%1,2841,53110-02GLD251003P00338000
337 P0.02-77.78%8512,78510-02GLD251003P00337000
336 P0.02-71.43%661,16110-02GLD251003P00336000
335 P0.02-66.67%5874,52310-02GLD251003P00335000
334 P0.01-80.00%641,66010-02GLD251003P00334000
333 P0.04-20.00%271,26310-02GLD251003P00333000
332 P0.01-83.33%2109,45810-02GLD251003P00332000
331 P0.02-33.33%1182110-02GLD251003P00331000
330 P0.01-75.00%1461,86210-02GLD251003P00330000
329 P0.02-50.00%2334510-02GLD251003P00329000
328 P0.01-75.00%1,1992,70110-02GLD251003P00328000
327 P0.01-66.67%111,07310-02GLD251003P00327000
326 P0.02-50.00%1947610-01GLD251003P00326000
325 P0.01-66.67%431,09110-02GLD251003P00325000
324 P0.01-66.67%2138010-02GLD251003P00324000
323 P0.01-50.00%4085310-02GLD251003P00323000
322 P0.01-66.67%16687010-02GLD251003P00322000
321 P0.010.00%17169210-02GLD251003P00321000
320 P0.01-50.00%3143,71610-02GLD251003P00320000
319 P0.01-50.00%31372110-02GLD251003P00319000
318 P0.01-50.00%1081210-02GLD251003P00318000
317 P0.01-50.00%5380110-02GLD251003P00317000
316 P0.020.00%161,21710-02GLD251003P00316000
315 P0.010.00%1681810-02GLD251003P00315000
314 P0.03+50.00%156510-01GLD251003P00314000
313 P0.01-50.00%175810-02GLD251003P00313000
312 P0.01-50.00%4532110-02GLD251003P00312000
311 P0.01-66.67%85891010-01GLD251003P00311000
310 P0.010.00%9443710-02GLD251003P00310000
309 P0.01-50.00%25510-01GLD251003P00309000
308 P0.01-50.00%10222210-01GLD251003P00308000
307 P0.01-66.67%16210-02GLD251003P00307000
306 P0.020.00%122110-01GLD251003P00306000
305 P0.010.00%5001,54610-02GLD251003P00305000
304 P0.01-50.00%224710-01GLD251003P00304000
303 P0.01-50.00%236010-01GLD251003P00303000
302 P0.020.00%103409-30GLD251003P00302000
301 P0.03-25.00%1251409-30GLD251003P00301000
300 P0.010.00%235410-02GLD251003P00300000
299 P0.01-66.67%2415410-02GLD251003P00299000
298 P0.03-40.00%2418009-24GLD251003P00298000
297 P0.01-66.67%251810-01GLD251003P00297000
296 P0.01-50.00%224409-30GLD251003P00296000
295 P0.03-40.00%157909-29GLD251003P00295000
294 P0.02-33.33%708109-29GLD251003P00294000
293 P0.02-33.33%405609-26GLD251003P00293000
292 P0.01-50.00%25410-02GLD251003P00292000
291 P0.020.00%1,1611,15709-29GLD251003P00291000
290 P0.01-66.67%242810-02GLD251003P00290000
289 P0.010.00%322209-30GLD251003P00289000
288 P0.01-66.67%3518809-26GLD251003P00288000
285 P0.040.00%21809-25GLD251003P00285000
280 P0.03+200.00%224109-29GLD251003P00280000
275 P0.010.00%3,9664,51409-29GLD251003P00275000
270 P0.010.00%10310709-26GLD251003P00270000
265 P0.03-25.00%2709-22GLD251003P00265000
260 P0.02-33.33%1,5001,51209-26GLD251003P00260000
255 P0.02-33.33%3609-23GLD251003P00255000
250 P0.040.00%111709-16GLD251003P00250000
245 P0.01-66.67%1,0331,04409-29GLD251003P00245000
240 P0.040.00%119609-15GLD251003P00240000
235 P0.02-33.33%71409-10GLD251003P00235000
230 P0.020%8809-10GLD251003P00230000
225 P0.01-66.67%11210-01GLD251003P00225000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC