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
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 Sep 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,00981,48414,57327,330


GLD Sep 30, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Sep 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Sep 30, 2026 Exp. - Max Pain @ $386.00

Puts
Calls


GLD Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
655 C0.11-8.33%31,14507-22GLD260930C00655000
650 C0.11+10.00%178407-24GLD260930C00650000
645 C0.55-43.88%1034206-15GLD260930C00645000
640 C0.49-35.53%123806-18GLD260930C00640000
635 C0.12-91.18%247607-21GLD260930C00635000
630 C0.19-67.24%1033207-06GLD260930C00630000
625 C0.10-9.09%233007-21GLD260930C00625000
620 C0.17-10.53%211707-21GLD260930C00620000
615 C0.57-64.38%715106-10GLD260930C00615000
610 C0.31-45.61%57706-30GLD260930C00610000
605 C8.47-41.83%1803-13GLD260930C00605000
600 C0.11-35.29%145907-24GLD260930C00600000
595 C0.69-69.60%130106-09GLD260930C00595000
590 C0.18+63.64%121607-17GLD260930C00590000
585 C0.15-31.82%213307-24GLD260930C00585000
580 C0.88-26.67%210306-05GLD260930C00580000
575 C0.19+18.75%177807-17GLD260930C00575000
570 C0.25-91.86%140807-17GLD260930C00570000
565 C0.24-41.46%525607-16GLD260930C00565000
560 C0.26-27.78%936807-21GLD260930C00560000
555 C0.25-45.65%410707-15GLD260930C00555000
550 C0.21-16.00%151007-23GLD260930C00550000
545 C0.51-75.12%220407-06GLD260930C00545000
540 C0.41-14.58%620407-08GLD260930C00540000
535 C0.27-47.06%135307-24GLD260930C00535000
530 C0.250.00%224,01907-24GLD260930C00530000
525 C0.25-21.88%3823,76507-23GLD260930C00525000
520 C0.29+16.00%513707-21GLD260930C00520000
515 C0.24-61.90%121,09407-20GLD260930C00515000
510 C0.32-8.57%3425107-21GLD260930C00510000
505 C0.51+8.51%276607-10GLD260930C00505000
500 C0.35-16.67%43,65807-23GLD260930C00500000
495 C0.51-29.17%451607-14GLD260930C00495000
490 C0.43+30.30%162607-21GLD260930C00490000
485 C0.84-11.58%11,21307-07GLD260930C00485000
480 C0.57+21.28%4867807-22GLD260930C00480000
475 C0.65-7.14%2772907-22GLD260930C00475000
470 C0.72+28.57%2578307-22GLD260930C00470000
465 C0.58-24.68%426607-23GLD260930C00465000
460 C0.66-8.33%681107-24GLD260930C00460000
455 C0.76-30.91%348907-23GLD260930C00455000
450 C0.86+1.18%3091307-24GLD260930C00450000
445 C0.96-4.95%381,33807-24GLD260930C00445000
440 C1.20+3.45%2553207-24GLD260930C00440000
435 C1.38-25.00%449407-23GLD260930C00435000
430 C1.60-29.20%881407-23GLD260930C00430000
425 C1.96-29.75%21,19507-23GLD260930C00425000
420 C2.25-3.02%4766207-24GLD260930C00420000
415 C2.73-8.39%1471,45207-24GLD260930C00415000
410 C3.40-2.30%771707-24GLD260930C00410000
409 C3.55-42.74%4707-24GLD260930C00409000
408 C3.70-14.15%4907-24GLD260930C00408000
407 C3.91-8.00%1607-24GLD260930C00407000
406 C4.10-13.68%9907-24GLD260930C00406000
405 C4.35-3.12%118907-24GLD260930C00405000
404 C4.85-15.65%1107-24GLD260930C00404000
403 C00%0GLD260930C00403000
402 C5.05+3.48%1307-24GLD260930C00402000
401 C7.35+26.07%91207-22GLD260930C00401000
400 C5.20-4.06%1261,07007-24GLD260930C00400000
399 C5.60+8.74%15015907-23GLD260930C00399000
398 C8.08-16.18%61107-08GLD260930C00398000
397 C6.800%1107-21GLD260930C00397000
396 C9.300%2207-22GLD260930C00396000
395 C6.97+8.91%658207-24GLD260930C00395000
394 C00%0GLD260930C00394000
393 C7.70+6.21%82407-24GLD260930C00393000
392 C7.50-32.49%2607-24GLD260930C00392000
391 C7.61+2.15%4707-23GLD260930C00391000
390 C8.10+0.62%1251407-24GLD260930C00390000
389 C9.40+23.36%1307-21GLD260930C00389000
388 C8.70+0.69%35207-23GLD260930C00388000
387 C10.15-20.02%133607-21GLD260930C00387000
386 C11.50-32.79%17906-24GLD260930C00386000
385 C10.35+8.83%423607-24GLD260930C00385000
384 C10.59+3.02%23407-24GLD260930C00384000
383 C10.62-32.36%13507-23GLD260930C00383000
382 C11.40+3.64%135507-24GLD260930C00382000
381 C11.60-1.69%516507-24GLD260930C00381000
380 C11.93+1.45%333407-24GLD260930C00380000
379 C12.57+1.62%24807-24GLD260930C00379000
378 C12.69-30.66%2214707-24GLD260930C00378000
377 C13.65+2.63%2510507-24GLD260930C00377000
376 C13.65+5.73%6629707-24GLD260930C00376000
375 C14.10-1.95%732807-24GLD260930C00375000
374 C14.70-11.98%27207-24GLD260930C00374000
373 C15.20-25.67%7725507-24GLD260930C00373000
372 C15.55-1.89%2932807-24GLD260930C00372000
371 C16.250.00%429007-24GLD260930C00371000
370 C16.76-0.24%3634807-24GLD260930C00370000
369 C15.60+0.32%22107-17GLD260930C00369000
368 C18.70+13.33%118807-21GLD260930C00368000
367 C18.30+4.87%110907-24GLD260930C00367000
366 C18.90-26.89%114407-24GLD260930C00366000
365 C19.70-10.45%1017607-23GLD260930C00365000
364 C18.90+6.96%605707-17GLD260930C00364000
363 C19.35+2.60%42307-20GLD260930C00363000
362 C19.20-27.13%21407-16GLD260930C00362000
361 C21.70-15.83%34443607-17GLD260930C00361000
360 C28.50+18.75%58107-22GLD260930C00360000
359 C25.80-75.82%12506-30GLD260930C00359000
358 C24.99+2.00%12307-24GLD260930C00358000
357 C26.68-8.00%26207-21GLD260930C00357000
356 C26.15-80.84%1907-21GLD260930C00356000
355 C34.67+33.35%315207-22GLD260930C00355000
354 C31.10-63.28%1907-10GLD260930C00354000
353 C35.00+10.41%12707-22GLD260930C00353000
352 C29.73-46.34%65706-30GLD260930C00352000
351 C31.68-28.24%1706-24GLD260930C00351000
350 C31.25-14.73%213607-24GLD260930C00350000
349 C39.91-43.19%23906-11GLD260930C00349000
348 C35.78-39.01%82407-14GLD260930C00348000
347 C32.60-10.68%4607-24GLD260930C00347000
346 C85.90+19.77%27403-27GLD260930C00346000
345 C34.22-8.87%424407-24GLD260930C00345000
344 C60.850%522612-03GLD260930C00344000
343 C93.65+31.62%14301-16GLD260930C00343000
342 C62.400%20815712-03GLD260930C00342000
341 C96.65+39.77%1012802-02GLD260930C00341000
340 C44.50+12.09%131607-22GLD260930C00340000
339 C48.30+20.75%123607-02GLD260930C00339000
338 C40.01-12.49%327207-24GLD260930C00338000
337 C66.10+0.02%1210312-04GLD260930C00337000
336 C100.85+53.24%105902-02GLD260930C00336000
335 C43.68-0.39%12807-24GLD260930C00335000
334 C101.91+31.63%111901-13GLD260930C00334000
333 C45.96+4.98%1807-21GLD260930C00333000
332 C47.71+1.08%3506-25GLD260930C00332000
331 C51.40-29.14%111407-10GLD260930C00331000
330 C55.50+24.27%44807-22GLD260930C00330000
329 C72.52+32.19%1139412-04GLD260930C00329000
328 C111.70+53.29%105702-02GLD260930C00328000
327 C46.70-36.64%13507-20GLD260930C00327000
326 C59.20-21.04%107207-06GLD260930C00326000
325 C113.50-0.74%13404-23GLD260930C00325000
324 C132.31+37.68%112701-21GLD260930C00324000
323 C116.10-33.94%66202-02GLD260930C00323000
322 C108.25+36.42%27103-19GLD260930C00322000
321 C63.80-46.00%103807-06GLD260930C00321000
320 C56.20+0.41%114106-30GLD260930C00320000
319 C65.65-26.65%101007-06GLD260930C00319000
318 C122.30+28.06%2902-02GLD260930C00318000
315 C183.20+137.00%103201-29GLD260930C00315000
310 C65.00-0.47%12006-30GLD260930C00310000
305 C115.10-32.27%101603-27GLD260930C00305000
300 C79.65+7.52%13707-01GLD260930C00300000
295 C129.48+16.33%1312-26GLD260930C00295000
290 C145.79-0.55%16305-12GLD260930C00290000
285 C96.00-7.40%1110-30GLD260930C00285000
280 C103.81-48.97%13807-06GLD260930C00280000
275 C149.240%5503-30GLD260930C00275000
270 C124.50+0.40%1110-21GLD260930C00270000
265 C155.91-30.12%1403-20GLD260930C00265000
260 C177.17+7.28%111605-08GLD260930C00260000
255 C127.13-12.44%1106-10GLD260930C00255000
250 C188.85+17.37%102404-24GLD260930C00250000
Puts
StrikePriceChangeVolOILastContract Name
655 P00%0GLD260930P00655000
650 P00%0GLD260930P00650000
645 P00%0GLD260930P00645000
640 P194.200%2101-30GLD260930P00640000
635 P187.75+16.83%1203-18GLD260930P00635000
630 P163.100%2101-26GLD260930P00630000
625 P187.82+7.82%112404-10GLD260930P00625000
620 P154.350%2101-26GLD260930P00620000
615 P164.85+10.23%2802-03GLD260930P00615000
610 P177.90+22.86%41702-02GLD260930P00610000
605 P140.30+0.14%230001-27GLD260930P00605000
600 P109.00-20.15%16001-29GLD260930P00600000
595 P163.45+41.15%201802-02GLD260930P00595000
590 P125.21-1.29%331801-27GLD260930P00590000
585 P124.30-19.29%21403-05GLD260930P00585000
580 P105.40-10.64%10701-29GLD260930P00580000
575 P115.50-20.07%241803-05GLD260930P00575000
570 P125.00+25.38%33403-18GLD260930P00570000
565 P108.22-2.59%4203-17GLD260930P00565000
560 P188.83+77.39%141207-23GLD260930P00560000
555 P138.85+5.31%401005-21GLD260930P00555000
550 P133.72+41.05%22803-25GLD260930P00550000
545 P112.67-13.06%1405-07GLD260930P00545000
540 P99.00+3.66%37904-20GLD260930P00540000
535 P141.80+17.82%23806-09GLD260930P00535000
530 P114.72+2.39%24003-25GLD260930P00530000
525 P110.27+25.74%20010003-25GLD260930P00525000
520 P106.11-10.46%263803-25GLD260930P00520000
515 P101.57+52.94%30215203-25GLD260930P00515000
510 P138.84+46.46%1420507-23GLD260930P00510000
505 P118.45+60.07%50416906-11GLD260930P00505000
500 P125.86-2.31%1107-24GLD260930P00500000
495 P132.35+8.08%13007-16GLD260930P00495000
490 P118.62+7.15%2307-23GLD260930P00490000
485 P105.72-13.61%32307-22GLD260930P00485000
480 P99.07-11.80%1107-22GLD260930P00480000
475 P99.89+14.49%17806-26GLD260930P00475000
470 P89.95+26.73%38906-23GLD260930P00470000
465 P92.85+7.35%1208006-25GLD260930P00465000
460 P82.00-10.24%24607-02GLD260930P00460000
455 P65.50+11.58%617706-09GLD260930P00455000
450 P74.61-0.72%230907-01GLD260930P00450000
445 P71.60-7.73%1107-21GLD260930P00445000
440 P76.30+3.11%22007-17GLD260930P00440000
435 P64.65-3.72%1,40027807-23GLD260930P00435000
430 P56.20-9.86%342207-24GLD260930P00430000
425 P52.97-0.19%166507-24GLD260930P00425000
420 P47.50+1.43%144207-21GLD260930P00420000
415 P41.58-12.56%715207-21GLD260930P00415000
410 P39.20-17.18%158707-23GLD260930P00410000
409 P00%0GLD260930P00409000
408 P35.850%1107-21GLD260930P00408000
407 P41.200%15707-17GLD260930P00407000
406 P00%0GLD260930P00406000
405 P33.87-19.07%426807-21GLD260930P00405000
404 P32.750%2107-21GLD260930P00404000
403 P31.950%3107-21GLD260930P00403000
402 P00%0GLD260930P00402000
401 P30.400%171107-21GLD260930P00401000
400 P24.70-16.69%11,22107-22GLD260930P00400000
399 P00%0GLD260930P00399000
398 P00%0GLD260930P00398000
397 P28.30-16.49%1207-21GLD260930P00397000
396 P28.52-10.60%2307-15GLD260930P00396000
395 P21.37-31.40%110707-22GLD260930P00395000
394 P29.630%1107-20GLD260930P00394000
393 P24.33-4.66%12907-24GLD260930P00393000
392 P24.640%1107-21GLD260930P00392000
391 P00%0GLD260930P00391000
390 P18.95-14.21%355907-22GLD260930P00390000
389 P00%0GLD260930P00389000
388 P21.08+18.76%1129907-24GLD260930P00388000
387 P20.90-9.84%17707-10GLD260930P00387000
386 P24.61+0.57%653807-20GLD260930P00386000
385 P20.86+5.83%12,32407-23GLD260930P00385000
384 P22.91+33.59%421607-08GLD260930P00384000
383 P15.13-2.76%129907-22GLD260930P00383000
382 P22.03+0.73%718207-17GLD260930P00382000
381 P18.75+6.17%228507-23GLD260930P00381000
380 P18.10+33.09%351,66207-23GLD260930P00380000
379 P17.55-12.69%226907-15GLD260930P00379000
378 P15.10+0.13%17407-24GLD260930P00378000
377 P14.62-22.19%1425807-21GLD260930P00377000
376 P18.35-0.38%17907-20GLD260930P00376000
375 P14.00-6.91%551507-24GLD260930P00375000
374 P18.20+41.09%144707-13GLD260930P00374000
373 P13.75-2.27%16407-24GLD260930P00373000
372 P13.60-22.81%8421907-23GLD260930P00372000
371 P12.95+8.82%218407-23GLD260930P00371000
370 P12.25-5.04%51,15207-24GLD260930P00370000
369 P12.10+3.86%113207-23GLD260930P00369000
368 P10.60+26.49%79007-24GLD260930P00368000
367 P7.98-47.50%131907-22GLD260930P00367000
366 P13.29+15.26%23907-20GLD260930P00366000
365 P10.19-3.87%136207-24GLD260930P00365000
364 P7.45-51.31%213807-22GLD260930P00364000
363 P10.35-25.97%1035207-23GLD260930P00363000
362 P13.20+10.92%239407-16GLD260930P00362000
361 P11.30-14.00%225007-20GLD260930P00361000
360 P8.45-4.41%132,66807-24GLD260930P00360000
359 P8.05-28.25%228707-24GLD260930P00359000
358 P8.45+46.96%115207-23GLD260930P00358000
357 P11.25+4.65%22707-16GLD260930P00357000
356 P7.72+39.35%657507-23GLD260930P00356000
355 P6.83-8.93%233607-24GLD260930P00355000
354 P9.84+0.92%120007-17GLD260930P00354000
353 P5.94+23.49%1226007-24GLD260930P00353000
352 P7.32-0.14%174607-14GLD260930P00352000
351 P6.45-22.57%1011307-23GLD260930P00351000
350 P5.70-8.06%196607-24GLD260930P00350000
349 P6.00-47.37%3840307-23GLD260930P00349000
348 P4.90-18.33%1130507-24GLD260930P00348000
347 P4.00-47.71%313207-22GLD260930P00347000
346 P7.50-25.96%43407-17GLD260930P00346000
345 P3.45-23.67%719407-22GLD260930P00345000
344 P4.21-33.60%140907-24GLD260930P00344000
343 P4.58+43.13%27707-23GLD260930P00343000
342 P5.55+7.56%114206-23GLD260930P00342000
341 P4.10-37.40%718007-21GLD260930P00341000
340 P4.29+52.67%22,78907-23GLD260930P00340000
339 P5.20+119.41%135807-13GLD260930P00339000
338 P2.60-47.90%101,17207-22GLD260930P00338000
337 P3.70-31.48%116307-23GLD260930P00337000
336 P4.66-25.32%11207-20GLD260930P00336000
335 P4.43-15.46%26907-20GLD260930P00335000
334 P3.75-26.18%202807-13GLD260930P00334000
333 P3.21+7.00%2069307-23GLD260930P00333000
332 P4.85+147.45%10110107-16GLD260930P00332000
331 P2.19-59.44%18006-15GLD260930P00331000
330 P2.82+50.00%318907-23GLD260930P00330000
329 P2.36-14.18%11907-06GLD260930P00329000
328 P2.36-31.99%114207-21GLD260930P00328000
327 P4.00-20.00%11507-08GLD260930P00327000
326 P2.54-40.38%35907-23GLD260930P00326000
325 P2.36+10.80%183307-23GLD260930P00325000
324 P4.02-20.40%224404-08GLD260930P00324000
323 P4.25+127.27%295006-10GLD260930P00323000
322 P4.40+117.82%611806-10GLD260930P00322000
321 P2.97+48.50%276607-13GLD260930P00321000
320 P1.90+50.79%31,13907-23GLD260930P00320000
319 P1.57-59.85%43006-16GLD260930P00319000
318 P1.81+47.15%556807-23GLD260930P00318000
315 P1.58+31.67%215307-23GLD260930P00315000
310 P1.37+57.47%2934207-23GLD260930P00310000
305 P0.97-36.60%364807-23GLD260930P00305000
300 P0.90-1.10%125007-24GLD260930P00300000
295 P0.53-60.74%130707-22GLD260930P00295000
290 P0.65-33.67%151707-23GLD260930P00290000
285 P1.05-23.91%61,02706-30GLD260930P00285000
280 P0.50-35.06%6341,00907-23GLD260930P00280000
275 P0.53+12.77%927907-20GLD260930P00275000
270 P0.39-18.75%117307-13GLD260930P00270000
265 P0.41-4.65%11107-15GLD260930P00265000
260 P0.28-3.45%1422607-23GLD260930P00260000
255 P0.30-30.23%112607-09GLD260930P00255000
250 P0.23+15.00%117707-24GLD260930P00250000


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