Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF

At Close
Jul 27, 2026 3:59:56 PM EDT
374.57USD+0.718%(+2.67)3,586,177
374.36Bid   374.81Ask   0.45Spread
Pre-market
Jul 27, 2026 9:28:30 AM EDT
374.40USD+0.672%(+2.50)26,081
After-hours
Jul 27, 2026 4:57:30 PM EDT
374.08USD-0.131%(-0.49)413,641
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 27, 2026Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,17819,4141,00015,662


GLD Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Aug 7, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


GLD Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.090%3307-09GLD260807C00700000
695 C0.120%1107-06GLD260807C00695000
690 C0.120%4407-06GLD260807C00690000
680 C00%0GLD260807C00680000
675 C0.040%1007-02GLD260807C00675000
670 C0.01-85.71%2407-21GLD260807C00670000
665 C00%0GLD260807C00665000
660 C00%0GLD260807C00660000
655 C00%0GLD260807C00655000
650 C00%0GLD260807C00650000
645 C0.050%1007-02GLD260807C00645000
640 C0.050%1007-02GLD260807C00640000
635 C00%0GLD260807C00635000
630 C00%0GLD260807C00630000
625 C0.170%1107-13GLD260807C00625000
620 C00%0GLD260807C00620000
615 C00%0GLD260807C00615000
610 C00%0GLD260807C00610000
605 C00%0GLD260807C00605000
600 C0.11-31.25%510807-07GLD260807C00600000
595 C00%0GLD260807C00595000
590 C0.180%20920907-06GLD260807C00590000
585 C00%0GLD260807C00585000
580 C0.10+42.86%123807-13GLD260807C00580000
575 C00%0GLD260807C00575000
570 C00%0GLD260807C00570000
565 C00%0GLD260807C00565000
560 C0.01-93.75%101007-17GLD260807C00560000
555 C00%0GLD260807C00555000
550 C00%0GLD260807C00550000
545 C00%0GLD260807C00545000
540 C00%0GLD260807C00540000
535 C00%0GLD260807C00535000
530 C00%0GLD260807C00530000
525 C00%0GLD260807C00525000
520 C0.02-83.33%39639707-22GLD260807C00520000
515 C0.02-77.78%434607-17GLD260807C00515000
510 C0.03-76.92%41921907-17GLD260807C00510000
505 C0.04-66.67%8488607-17GLD260807C00505000
500 C0.03-25.00%197307-23GLD260807C00500000
495 C0.15+200.00%225207-20GLD260807C00495000
490 C0.14-30.00%1907-17GLD260807C00490000
485 C0.070.00%410807-23GLD260807C00485000
480 C0.16+14.29%42307-20GLD260807C00480000
475 C0.250%7706-26GLD260807C00475000
470 C0.01-80.00%22407-24GLD260807C00470000
465 C0.17+13.33%1407-20GLD260807C00465000
460 C0.05-54.55%195007-23GLD260807C00460000
455 C0.07-22.22%46907-22GLD260807C00455000
450 C0.10+42.86%42507-22GLD260807C00450000
445 C0.18+28.57%22807-17GLD260807C00445000
440 C0.07-30.00%13907-21GLD260807C00440000
435 C0.07-22.22%112707-24GLD260807C00435000
430 C0.07-36.36%235407-24GLD260807C00430000
425 C0.16-36.00%19807-24GLD260807C00425000
420 C0.12-62.50%61,58207-24GLD260807C00420000
419 C0.28-67.06%1207-21GLD260807C00419000
418 C0.26+30.00%73207-22GLD260807C00418000
417 C0.23-62.90%1207-21GLD260807C00417000
416 C0.17-66.00%3907-24GLD260807C00416000
415 C0.11-42.11%47607-24GLD260807C00415000
414 C0.18-28.00%12007-24GLD260807C00414000
413 C0.18-33.33%14907-24GLD260807C00413000
412 C0.23-58.18%3507-24GLD260807C00412000
411 C0.24-22.58%12507-20GLD260807C00411000
410 C0.21-27.59%37007-24GLD260807C00410000
409 C0.18-40.00%13807-24GLD260807C00409000
408 C0.27-10.00%43,28307-24GLD260807C00408000
407 C0.27-67.47%41307-23GLD260807C00407000
406 C0.27-67.86%101207-24GLD260807C00406000
405 C0.27-27.03%2015207-24GLD260807C00405000
404 C0.30-14.29%354707-24GLD260807C00404000
403 C0.36-23.40%1210307-24GLD260807C00403000
402 C0.40-14.89%33807-24GLD260807C00402000
401 C0.49-7.55%102407-24GLD260807C00401000
400 C0.42-16.00%783,60307-24GLD260807C00400000
399 C0.52-31.58%16007-24GLD260807C00399000
398 C0.59-13.24%44407-24GLD260807C00398000
397 C0.57-21.92%93307-24GLD260807C00397000
396 C0.70-9.09%1712707-24GLD260807C00396000
395 C0.62-27.06%9238407-24GLD260807C00395000
394 C0.76-13.64%146707-24GLD260807C00394000
393 C0.81-19.80%155207-24GLD260807C00393000
392 C0.87-23.68%124607-24GLD260807C00392000
391 C1.04-21.21%638107-24GLD260807C00391000
390 C1.14-16.79%30339507-24GLD260807C00390000
389 C1.36-16.05%12907-24GLD260807C00389000
388 C1.36-19.05%195507-24GLD260807C00388000
387 C1.53-14.53%54607-24GLD260807C00387000
386 C1.72-10.88%218007-24GLD260807C00386000
385 C1.89-11.68%4141,06407-24GLD260807C00385000
384 C2.35-0.42%612707-24GLD260807C00384000
383 C2.92+5.42%83707-24GLD260807C00383000
382 C2.66-15.02%615007-24GLD260807C00382000
381 C3.00-9.09%884307-24GLD260807C00381000
380 C3.15-10.00%42771607-24GLD260807C00380000
379 C4.28+11.17%13207-24GLD260807C00379000
378 C3.90-7.36%710407-24GLD260807C00378000
377 C4.30-4.44%35607-24GLD260807C00377000
376 C4.77-5.54%103407-24GLD260807C00376000
375 C5.21-3.16%8435107-24GLD260807C00375000
374 C5.65-4.40%2311307-24GLD260807C00374000
373 C6.250.00%115507-24GLD260807C00373000
372 C6.55-6.43%219507-24GLD260807C00372000
371 C7.26-3.84%913507-24GLD260807C00371000
370 C7.73-3.98%16974507-24GLD260807C00370000
369 C9.68+12.30%2064207-24GLD260807C00369000
368 C9.82-7.79%42907-24GLD260807C00368000
367 C8.85+5.86%34507-17GLD260807C00367000
366 C10.27-14.42%22507-23GLD260807C00366000
365 C11.89-37.32%52707-24GLD260807C00365000
364 C17.65+25.53%2407-22GLD260807C00364000
363 C14.97-26.22%6607-15GLD260807C00363000
362 C11.69-9.87%1707-17GLD260807C00362000
361 C12.28-19.48%18607-16GLD260807C00361000
360 C14.70-6.96%43207-24GLD260807C00360000
359 C13.65-24.25%15807-16GLD260807C00359000
358 C17.30-34.35%1107-24GLD260807C00358000
357 C19.05+2.42%1207-24GLD260807C00357000
356 C26.02+24.74%1107-22GLD260807C00356000
355 C21.42-11.30%1207-21GLD260807C00355000
354 C21.70+28.40%2307-24GLD260807C00354000
353 C26.84+14.02%1107-10GLD260807C00353000
352 C00%0GLD260807C00352000
351 C19.220%1107-16GLD260807C00351000
350 C21.90-36.34%2207-17GLD260807C00350000
349 C26.300%1107-24GLD260807C00349000
348 C00%0GLD260807C00348000
347 C00%0GLD260807C00347000
346 C00%0GLD260807C00346000
345 C36.16+46.75%2207-22GLD260807C00345000
344 C31.050%101007-24GLD260807C00344000
343 C00%0GLD260807C00343000
342 C00%0GLD260807C00342000
341 C00%0GLD260807C00341000
340 C00%0GLD260807C00340000
335 C37.77-8.77%101207-24GLD260807C00335000
330 C42.58-1.57%232607-24GLD260807C00330000
325 C55.80+2.12%1607-22GLD260807C00325000
320 C00%0GLD260807C00320000
315 C00%0GLD260807C00315000
310 C00%0GLD260807C00310000
305 C00%0GLD260807C00305000
300 C71.980%1107-23GLD260807C00300000
295 C00%0GLD260807C00295000
290 C00%0GLD260807C00290000
285 C00%0GLD260807C00285000
280 C91.820%1107-23GLD260807C00280000
275 C00%0GLD260807C00275000
270 C00%0GLD260807C00270000
265 C00%0GLD260807C00265000
260 C00%0GLD260807C00260000
255 C00%0GLD260807C00255000
250 C125.02+0.08%1107-21GLD260807C00250000
245 C00%0GLD260807C00245000
240 C00%0GLD260807C00240000
235 C00%0GLD260807C00235000
230 C00%0GLD260807C00230000
225 C00%0GLD260807C00225000
220 C00%0GLD260807C00220000
215 C156.810%1107-23GLD260807C00215000
210 C00%0GLD260807C00210000
205 C00%0GLD260807C00205000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0GLD260807P00700000
695 P00%0GLD260807P00695000
690 P00%0GLD260807P00690000
680 P00%0GLD260807P00680000
675 P00%0GLD260807P00675000
670 P00%0GLD260807P00670000
665 P00%0GLD260807P00665000
660 P00%0GLD260807P00660000
655 P00%0GLD260807P00655000
650 P00%0GLD260807P00650000
645 P00%0GLD260807P00645000
640 P00%0GLD260807P00640000
635 P00%0GLD260807P00635000
630 P00%0GLD260807P00630000
625 P00%0GLD260807P00625000
620 P00%0GLD260807P00620000
615 P00%0GLD260807P00615000
610 P00%0GLD260807P00610000
605 P00%0GLD260807P00605000
600 P00%0GLD260807P00600000
595 P00%0GLD260807P00595000
590 P00%0GLD260807P00590000
585 P00%0GLD260807P00585000
580 P00%0GLD260807P00580000
575 P00%0GLD260807P00575000
570 P00%0GLD260807P00570000
565 P00%0GLD260807P00565000
560 P00%0GLD260807P00560000
555 P00%0GLD260807P00555000
550 P00%0GLD260807P00550000
545 P00%0GLD260807P00545000
540 P00%0GLD260807P00540000
535 P00%0GLD260807P00535000
530 P00%0GLD260807P00530000
525 P00%0GLD260807P00525000
520 P00%0GLD260807P00520000
515 P00%0GLD260807P00515000
510 P00%0GLD260807P00510000
505 P00%0GLD260807P00505000
500 P00%0GLD260807P00500000
495 P00%0GLD260807P00495000
490 P00%0GLD260807P00490000
485 P00%0GLD260807P00485000
480 P00%0GLD260807P00480000
475 P00%0GLD260807P00475000
470 P00%0GLD260807P00470000
465 P90.750%7007-24GLD260807P00465000
460 P00%0GLD260807P00460000
455 P00%0GLD260807P00455000
450 P72.80+1.82%2007-10GLD260807P00450000
445 P00%0GLD260807P00445000
440 P00%0GLD260807P00440000
435 P61.80+5.19%1007-13GLD260807P00435000
430 P56.000%3007-21GLD260807P00430000
425 P00%0GLD260807P00425000
420 P00%0GLD260807P00420000
419 P46.22-1.89%1207-15GLD260807P00419000
418 P43.160%2107-01GLD260807P00418000
417 P38.950%1007-02GLD260807P00417000
416 P37.950%2207-09GLD260807P00416000
415 P40.00+3.12%11307-14GLD260807P00415000
414 P41.03+8.75%1107-15GLD260807P00414000
413 P40.07+5.06%1107-15GLD260807P00413000
412 P40.990%1107-15GLD260807P00412000
411 P00%0GLD260807P00411000
410 P28.80-34.32%5507-22GLD260807P00410000
409 P38.940%1107-08GLD260807P00409000
408 P00%0GLD260807P00408000
407 P40.04+12.92%6607-16GLD260807P00407000
406 P30.100%2107-10GLD260807P00406000
405 P26.18-29.55%141507-22GLD260807P00405000
404 P32.62+12.29%1207-23GLD260807P00404000
403 P00%0GLD260807P00403000
402 P27.68+14.62%5507-14GLD260807P00402000
401 P26.69-23.30%2107-21GLD260807P00401000
400 P29.24+36.51%13407-23GLD260807P00400000
399 P31.59-8.43%1207-17GLD260807P00399000
398 P24.51+32.70%1607-24GLD260807P00398000
397 P23.60-3.32%1407-24GLD260807P00397000
396 P24.89+7.05%1407-23GLD260807P00396000
395 P23.48-0.84%31107-24GLD260807P00395000
394 P20.81+39.20%2407-24GLD260807P00394000
393 P19.84-30.51%22407-24GLD260807P00393000
392 P20.73-16.21%4507-24GLD260807P00392000
391 P19.81+5.43%1407-24GLD260807P00391000
390 P19.21-1.49%25507-24GLD260807P00390000
389 P18.42+38.08%1107-15GLD260807P00389000
388 P17.12+4.90%21607-24GLD260807P00388000
387 P16.62+53.18%11207-23GLD260807P00387000
386 P15.74-17.63%22107-24GLD260807P00386000
385 P13.61-7.10%22607-24GLD260807P00385000
384 P13.00-9.09%901707-24GLD260807P00384000
383 P12.18+63.49%12507-24GLD260807P00383000
382 P12.00-7.83%31007-24GLD260807P00382000
381 P11.50+59.72%55807-23GLD260807P00381000
380 P10.70-4.12%35907-24GLD260807P00380000
379 P6.27-33.30%132207-22GLD260807P00379000
378 P9.59-3.91%612607-24GLD260807P00378000
377 P9.10+87.63%15307-23GLD260807P00377000
376 P8.46-6.52%62907-24GLD260807P00376000
375 P7.12-16.53%431507-24GLD260807P00375000
374 P7.25+82.62%1217807-24GLD260807P00374000
373 P5.70+60.11%323007-24GLD260807P00373000
372 P6.15-11.51%107507-24GLD260807P00372000
371 P6.30+86.94%1228007-23GLD260807P00371000
370 P5.28-13.58%4822807-24GLD260807P00370000
369 P4.92-13.38%911407-24GLD260807P00369000
368 P4.47-15.18%185707-24GLD260807P00368000
367 P4.14-7.17%315207-24GLD260807P00367000
366 P3.93-14.00%54107-24GLD260807P00366000
365 P3.72-11.43%2125607-24GLD260807P00365000
364 P3.19-15.38%21435007-24GLD260807P00364000
363 P2.95-23.38%13707-24GLD260807P00363000
362 P2.88-16.52%67607-24GLD260807P00362000
361 P2.50-16.94%54007-24GLD260807P00361000
360 P2.32-21.36%2211,02907-24GLD260807P00360000
359 P2.24-6.28%76907-24GLD260807P00359000
358 P2.07-13.39%234407-24GLD260807P00358000
357 P1.64-25.79%55407-24GLD260807P00357000
356 P1.45-34.98%1013707-24GLD260807P00356000
355 P1.52-22.84%5522107-24GLD260807P00355000
354 P1.39-27.23%44107-24GLD260807P00354000
353 P1.10-35.67%42407-24GLD260807P00353000
352 P1.02-35.44%1512807-24GLD260807P00352000
351 P1.01+55.38%101,93907-24GLD260807P00351000
350 P1.04-25.71%692,88107-24GLD260807P00350000
349 P0.79-38.28%112307-24GLD260807P00349000
348 P0.75-40.94%132507-24GLD260807P00348000
347 P0.74-28.16%68607-24GLD260807P00347000
346 P0.62-39.22%43707-24GLD260807P00346000
345 P0.69-29.59%2040107-24GLD260807P00345000
344 P0.61-30.68%118507-24GLD260807P00344000
343 P0.81+22.73%17207-23GLD260807P00343000
342 P0.52-22.39%42207-24GLD260807P00342000
341 P0.49+58.06%1085007-24GLD260807P00341000
340 P0.45-34.78%253,41107-24GLD260807P00340000
335 P0.32-34.69%350207-24GLD260807P00335000
330 P0.23-32.35%25107-24GLD260807P00330000
325 P0.19-24.00%11,27407-24GLD260807P00325000
320 P0.17+70.00%16207-24GLD260807P00320000
315 P0.16+100.00%107007-23GLD260807P00315000
310 P0.07-61.11%39007-21GLD260807P00310000
305 P0.08-38.46%220707-21GLD260807P00305000
300 P0.05-16.67%11707-22GLD260807P00300000
295 P0.05+25.00%2707-24GLD260807P00295000
290 P0.05-50.00%31107-21GLD260807P00290000
285 P0.03-70.00%36007-21GLD260807P00285000
280 P0.060.00%21227607-15GLD260807P00280000
275 P0.050.00%11307-24GLD260807P00275000
270 P0.03-25.00%11107-24GLD260807P00270000
265 P0.07+16.67%122407-24GLD260807P00265000
260 P0.04+33.33%2507-15GLD260807P00260000
255 P0.040%2107-15GLD260807P00255000
250 P0.050.00%41007-17GLD260807P00250000
245 P00%0GLD260807P00245000
240 P0.050.00%1107-22GLD260807P00240000
235 P00%0GLD260807P00235000
230 P0.040%2206-30GLD260807P00230000
225 P00%0GLD260807P00225000
220 P0.01-75.00%17007-24GLD260807P00220000
215 P0.030%2207-22GLD260807P00215000
210 P0.03-40.00%2307-21GLD260807P00210000
205 P0.050%1007-02GLD260807P00205000


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 - 2026 ChartExchange LLC