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

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF

At Close
Sep 18, 2026 3:59:58 PM EDT
400.90USD+0.638%(+2.54)9,523,870
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:59 AM EDT
400.37USD+0.505%(+2.01)44,737
After-hours
Sep 18, 2026 4:59:30 PM EDT
401.30USD+0.100%(+0.40)33,569
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 21, 2026Sep 22, 2026Sep 23, 2026Sep 24, 2026Sep 25, 2026Sep 28, 2026Sep 29, 2026Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3594,8061513,648


GLD Sep 23, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Sep 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Sep 23, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


GLD Sep 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500 C0.060%1109-15GLD260923C00500000
495 C00%0GLD260923C00495000
490 C00%0GLD260923C00490000
485 C00%0GLD260923C00485000
480 C0.080%4409-16GLD260923C00480000
475 C0.09-40.00%1209-16GLD260923C00475000
470 C0.01-87.50%616309-17GLD260923C00470000
465 C0.010.00%151709-17GLD260923C00465000
460 C0.01-50.00%161709-17GLD260923C00460000
455 C0.010.00%133509-17GLD260923C00455000
450 C0.010.00%103509-17GLD260923C00450000
445 C0.02+100.00%13309-17GLD260923C00445000
443 C0.05+400.00%13109-17GLD260923C00443000
442 C0.06+500.00%33109-17GLD260923C00442000
441 C0.10+900.00%23509-17GLD260923C00441000
440 C0.05+400.00%14409-17GLD260923C00440000
439 C0.05+400.00%13109-17GLD260923C00439000
438 C0.05+400.00%13109-17GLD260923C00438000
437 C0.05+400.00%13109-17GLD260923C00437000
436 C0.07+600.00%33109-17GLD260923C00436000
435 C0.09+800.00%23209-17GLD260923C00435000
434 C0.05+150.00%13109-17GLD260923C00434000
433 C0.05+150.00%13109-17GLD260923C00433000
432 C0.10+233.33%13209-17GLD260923C00432000
431 C0.10+233.33%13209-17GLD260923C00431000
430 C0.14+250.00%71,62209-17GLD260923C00430000
429 C0.10+100.00%13209-17GLD260923C00429000
428 C0.15+200.00%14309-17GLD260923C00428000
427 C0.15+200.00%13409-17GLD260923C00427000
426 C0.15+87.50%13109-17GLD260923C00426000
425 C0.27+200.00%24209-17GLD260923C00425000
424 C0.25+177.78%174309-17GLD260923C00424000
423 C0.25+127.27%13109-17GLD260923C00423000
422 C0.37+184.62%24609-17GLD260923C00422000
421 C0.27+107.69%164309-17GLD260923C00421000
420 C0.32+77.78%9812209-17GLD260923C00420000
419 C0.41+115.79%24809-17GLD260923C00419000
418 C0.60+160.87%34609-17GLD260923C00418000
417 C0.52+100.00%45409-17GLD260923C00417000
416 C0.54+92.86%335309-17GLD260923C00416000
415 C0.57+78.13%3011909-17GLD260923C00415000
414 C0.90+136.84%94809-17GLD260923C00414000
413 C0.76+80.95%37709-17GLD260923C00413000
412 C1.25+160.42%307109-17GLD260923C00412000
411 C1.12+107.41%25209-17GLD260923C00411000
410 C0.97+44.78%16623809-17GLD260923C00410000
409 C1.08+56.52%227409-17GLD260923C00409000
408 C1.18+51.28%146209-17GLD260923C00408000
407 C1.77+92.39%103809-17GLD260923C00407000
406 C1.90+88.12%266409-17GLD260923C00406000
405 C1.97+66.95%567909-17GLD260923C00405000
404 C2.30+81.10%618509-17GLD260923C00404000
403 C2.42+64.63%254409-17GLD260923C00403000
402 C2.76+70.37%768509-17GLD260923C00402000
401 C3.25+77.60%55009-17GLD260923C00401000
400 C3.49+67.79%655809-17GLD260923C00400000
399 C4.95+102.87%61309-17GLD260923C00399000
398 C4.45+93.48%133709-17GLD260923C00398000
397 C5.95+120.37%74409-17GLD260923C00397000
396 C6.75+145.45%62309-17GLD260923C00396000
395 C6.25+73.61%214509-17GLD260923C00395000
394 C6.95+69.51%202809-17GLD260923C00394000
393 C7.62-19.79%222709-17GLD260923C00393000
392 C8.17+60.20%52209-17GLD260923C00392000
391 C8.950%3109-17GLD260923C00391000
390 C10.32+67.80%41209-17GLD260923C00390000
389 C12.280%1109-17GLD260923C00389000
388 C12.91+33.78%1109-16GLD260923C00388000
387 C13.78+46.60%6709-16GLD260923C00387000
386 C14.77+100.14%5709-17GLD260923C00386000
385 C18.120%2009-10GLD260923C00385000
384 C15.74+53.26%5309-17GLD260923C00384000
383 C16.67+51.41%1109-17GLD260923C00383000
382 C18.900%242409-17GLD260923C00382000
381 C00%0GLD260923C00381000
380 C00%0GLD260923C00380000
379 C00%0GLD260923C00379000
378 C00%0GLD260923C00378000
377 C00%0GLD260923C00377000
376 C00%0GLD260923C00376000
375 C00%0GLD260923C00375000
370 C00%0GLD260923C00370000
365 C00%0GLD260923C00365000
360 C00%0GLD260923C00360000
355 C00%0GLD260923C00355000
350 C00%0GLD260923C00350000
345 C55.150%1109-16GLD260923C00345000
340 C00%0GLD260923C00340000
335 C00%0GLD260923C00335000
330 C00%0GLD260923C00330000
325 C00%0GLD260923C00325000
320 C00%0GLD260923C00320000
315 C84.700%2109-16GLD260923C00315000
310 C00%0GLD260923C00310000
305 C00%0GLD260923C00305000
300 C100.540%2109-10GLD260923C00300000
295 C105.500%2109-10GLD260923C00295000
290 C00%0GLD260923C00290000
285 C106.200%1109-16GLD260923C00285000
280 C00%0GLD260923C00280000
275 C00%0GLD260923C00275000
Puts
StrikePriceChangeVolOILastContract Name
500 P00%0GLD260923P00500000
495 P00%0GLD260923P00495000
490 P00%0GLD260923P00490000
485 P00%0GLD260923P00485000
480 P00%0GLD260923P00480000
475 P00%0GLD260923P00475000
470 P71.08-8.46%1109-17GLD260923P00470000
465 P66.100%1009-17GLD260923P00465000
460 P00%0GLD260923P00460000
455 P00%0GLD260923P00455000
450 P00%0GLD260923P00450000
445 P00%0GLD260923P00445000
443 P00%0GLD260923P00443000
442 P00%0GLD260923P00442000
441 P00%0GLD260923P00441000
440 P00%0GLD260923P00440000
439 P00%0GLD260923P00439000
438 P00%0GLD260923P00438000
437 P00%0GLD260923P00437000
436 P00%0GLD260923P00436000
435 P35.550%1109-10GLD260923P00435000
434 P00%0GLD260923P00434000
433 P00%0GLD260923P00433000
432 P00%0GLD260923P00432000
431 P00%0GLD260923P00431000
430 P00%0GLD260923P00430000
429 P00%0GLD260923P00429000
428 P00%0GLD260923P00428000
427 P00%0GLD260923P00427000
426 P00%0GLD260923P00426000
425 P24.450%1009-17GLD260923P00425000
424 P25.350%1109-10GLD260923P00424000
423 P00%0GLD260923P00423000
422 P24.450%2109-16GLD260923P00422000
421 P20.090%1109-11GLD260923P00421000
420 P00%0GLD260923P00420000
419 P00%0GLD260923P00419000
418 P00%0GLD260923P00418000
417 P00%0GLD260923P00417000
416 P00%0GLD260923P00416000
415 P15.310%2209-09GLD260923P00415000
414 P14.650%2209-09GLD260923P00414000
413 P15.800%5309-16GLD260923P00413000
412 P20.63+34.84%1209-14GLD260923P00412000
411 P13.800%1109-11GLD260923P00411000
410 P14.000%1109-16GLD260923P00410000
409 P12.550%1109-16GLD260923P00409000
408 P9.84-21.90%2309-17GLD260923P00408000
407 P8.62-20.55%2209-17GLD260923P00407000
406 P10.65+7.04%5809-16GLD260923P00406000
405 P7.44-51.66%71809-17GLD260923P00405000
404 P12.13+18.34%252909-15GLD260923P00404000
403 P5.80-49.17%572809-17GLD260923P00403000
402 P5.60-58.40%61109-17GLD260923P00402000
401 P5.30-58.75%193509-17GLD260923P00401000
400 P4.97-55.86%15816609-17GLD260923P00400000
399 P4.35-58.96%252209-17GLD260923P00399000
398 P3.90-58.29%334409-17GLD260923P00398000
397 P3.15-62.63%142909-17GLD260923P00397000
396 P3.00-58.62%141809-17GLD260923P00396000
395 P2.58-68.92%13615409-17GLD260923P00395000
394 P2.37-62.02%222409-17GLD260923P00394000
393 P2.05-65.83%195409-17GLD260923P00393000
392 P1.67-66.26%936109-17GLD260923P00392000
391 P1.51-69.80%244009-17GLD260923P00391000
390 P1.26-69.64%287309-17GLD260923P00390000
389 P0.83-78.10%41609-17GLD260923P00389000
388 P0.74-78.55%365509-17GLD260923P00388000
387 P0.79-78.36%1910509-17GLD260923P00387000
386 P0.65-75.00%123009-17GLD260923P00386000
385 P0.56-77.05%323009-17GLD260923P00385000
384 P0.49-77.10%55909-17GLD260923P00384000
383 P0.42-77.17%145909-17GLD260923P00383000
382 P0.37-77.16%59109-17GLD260923P00382000
381 P0.33-75.00%59509-17GLD260923P00381000
380 P0.27-76.92%3325709-17GLD260923P00380000
379 P0.26-76.99%3411809-17GLD260923P00379000
378 P0.23-73.56%711009-17GLD260923P00378000
377 P0.21-72.73%89809-17GLD260923P00377000
376 P0.19-71.64%811509-17GLD260923P00376000
375 P0.12-82.61%1915809-17GLD260923P00375000
370 P0.10-78.72%511009-17GLD260923P00370000
365 P0.04-69.23%515209-17GLD260923P00365000
360 P0.06-45.45%12816709-16GLD260923P00360000
355 P0.04-33.33%609909-16GLD260923P00355000
350 P0.01-75.00%569609-16GLD260923P00350000
345 P0.02+100.00%28509-17GLD260923P00345000
340 P0.05-16.67%4709-17GLD260923P00340000
335 P0.050.00%3309-16GLD260923P00335000
330 P0.07-12.50%2209-16GLD260923P00330000
325 P0.07-12.50%3309-16GLD260923P00325000
320 P0.01-83.33%1409-17GLD260923P00320000
315 P0.070%83583309-14GLD260923P00315000
310 P0.01-80.00%1109-17GLD260923P00310000
305 P0.060%2009-14GLD260923P00305000
300 P0.060%2109-14GLD260923P00300000
295 P0.03-57.14%2209-14GLD260923P00295000
290 P0.080%1109-11GLD260923P00290000
285 P0.070%1109-11GLD260923P00285000
280 P00%0GLD260923P00280000
275 P00%0GLD260923P00275000


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