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
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 Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,21110,0451,39216,487


GLD Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Oct 9, 2026 Exp. - Max Pain @ $402.00

Puts
Calls


GLD Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650 C0.050.00%25209-11GLD261009C00650000
645 C0.01-80.00%1309-17GLD261009C00645000
640 C0.01-80.00%1509-17GLD261009C00640000
635 C0.01-80.00%1209-17GLD261009C00635000
630 C0.01-80.00%12009-17GLD261009C00630000
625 C0.01-80.00%15209-17GLD261009C00625000
620 C0.05-50.00%189909-10GLD261009C00620000
615 C0.050.00%144309-10GLD261009C00615000
610 C0.10+66.67%1309-17GLD261009C00610000
605 C0.040.00%2209-16GLD261009C00605000
600 C00%0GLD261009C00600000
595 C0.070%2109-15GLD261009C00595000
590 C0.050%4109-15GLD261009C00590000
585 C00%0GLD261009C00585000
580 C00%0GLD261009C00580000
575 C0.06-25.00%2209-15GLD261009C00575000
570 C0.120%2109-02GLD261009C00570000
565 C0.04-73.33%1109-17GLD261009C00565000
560 C00%0GLD261009C00560000
555 C0.09-35.71%2509-15GLD261009C00555000
550 C0.11-31.25%212509-15GLD261009C00550000
545 C0.05-70.59%69668809-17GLD261009C00545000
540 C0.13-13.33%2609-15GLD261009C00540000
535 C0.120.00%2709-15GLD261009C00535000
530 C0.250%1108-31GLD261009C00530000
525 C0.280%3308-31GLD261009C00525000
520 C0.24-14.29%439009-09GLD261009C00520000
515 C0.12-55.56%809009-17GLD261009C00515000
510 C0.53+51.43%2709-03GLD261009C00510000
505 C0.42-17.65%2409-04GLD261009C00505000
500 C0.11-45.00%53309-17GLD261009C00500000
495 C0.12-42.86%383809-16GLD261009C00495000
490 C0.13-43.48%8711609-17GLD261009C00490000
485 C0.14-82.93%12109-14GLD261009C00485000
480 C0.22-21.43%138409-17GLD261009C00480000
475 C0.58-19.44%11509-10GLD261009C00475000
470 C0.36+2.86%108209-15GLD261009C00470000
465 C0.29-27.50%75409-16GLD261009C00465000
460 C0.39-37.10%2710509-17GLD261009C00460000
455 C0.46+15.00%64309-17GLD261009C00455000
450 C0.62+14.81%316109-17GLD261009C00450000
445 C0.78-24.27%813209-17GLD261009C00445000
440 C0.82+24.24%5629109-17GLD261009C00440000
435 C1.13+32.94%4412309-17GLD261009C00435000
434 C1.21-3.97%285209-17GLD261009C00434000
433 C1.66+15.28%115009-16GLD261009C00433000
432 C1.58-15.51%12009-17GLD261009C00432000
431 C1.48-26.00%72909-17GLD261009C00431000
430 C1.39+27.52%5441909-17GLD261009C00430000
429 C1.60-28.57%74709-17GLD261009C00429000
428 C1.52-32.74%10811509-17GLD261009C00428000
427 C2.25-11.42%48209-17GLD261009C00427000
426 C2.06+67.48%112809-17GLD261009C00426000
425 C1.85+27.59%6643309-17GLD261009C00425000
424 C2.18+43.42%115009-17GLD261009C00424000
423 C3.05+39.27%178109-16GLD261009C00423000
422 C2.74+73.42%56909-17GLD261009C00422000
421 C2.37-4.82%38409-17GLD261009C00421000
420 C2.51+25.50%8027709-17GLD261009C00420000
419 C4.02-26.51%215609-11GLD261009C00419000
418 C3.46+6.13%129909-17GLD261009C00418000
417 C3.40+61.14%410009-17GLD261009C00417000
416 C3.20+35.59%35409-17GLD261009C00416000
415 C3.45+29.21%5940509-17GLD261009C00415000
414 C3.65+39.31%1014709-17GLD261009C00414000
413 C4.28+49.65%5815809-17GLD261009C00413000
412 C4.18-22.59%3117609-17GLD261009C00412000
411 C4.50+32.35%2135709-17GLD261009C00411000
410 C4.82+40.94%43884109-17GLD261009C00410000
409 C5.10+33.51%1525509-17GLD261009C00409000
408 C5.85+58.11%10513409-17GLD261009C00408000
407 C6.27-11.69%4013109-17GLD261009C00407000
406 C6.70+70.05%156609-17GLD261009C00406000
405 C6.50+44.44%2213209-17GLD261009C00405000
404 C6.70+31.37%6211109-17GLD261009C00404000
403 C7.70-9.73%75009-17GLD261009C00403000
402 C8.87+43.06%283409-17GLD261009C00402000
401 C8.02+54.83%69209-17GLD261009C00401000
400 C8.80+39.24%13731409-17GLD261009C00400000
399 C8.93+29.99%10614909-17GLD261009C00399000
398 C9.90+56.40%39309-17GLD261009C00398000
397 C10.05+41.15%42109-17GLD261009C00397000
396 C11.92+37.01%6213909-17GLD261009C00396000
395 C12.68+51.49%312109-17GLD261009C00395000
394 C13.15+64.38%44109-17GLD261009C00394000
393 C13.10+39.36%112909-17GLD261009C00393000
392 C12.75+50.00%132609-17GLD261009C00392000
391 C14.35+42.36%6909-17GLD261009C00391000
390 C15.20+61.70%69909-17GLD261009C00390000
389 C15.75-6.31%1309-17GLD261009C00389000
388 C16.48+45.20%4509-17GLD261009C00388000
387 C18.15+19.41%1409-16GLD261009C00387000
386 C18.89+23.06%2409-16GLD261009C00386000
385 C19.01+55.82%35909-17GLD261009C00385000
384 C18.49-8.15%1509-17GLD261009C00384000
383 C23.00+5.75%4309-08GLD261009C00383000
382 C20.92+17.00%1909-16GLD261009C00382000
381 C22.06-11.51%41309-17GLD261009C00381000
380 C19.22-23.18%1409-15GLD261009C00380000
379 C20.00+3.63%1309-15GLD261009C00379000
378 C21.14-23.54%1309-14GLD261009C00378000
377 C20.800%1109-14GLD261009C00377000
376 C00%0GLD261009C00376000
375 C29.10-6.04%1309-11GLD261009C00375000
374 C27.920%2109-01GLD261009C00374000
373 C23.350%101009-14GLD261009C00373000
372 C29.84-2.64%1209-17GLD261009C00372000
371 C00%0GLD261009C00371000
370 C32.570%1109-01GLD261009C00370000
365 C29.51-38.37%1183209-16GLD261009C00365000
360 C00%0GLD261009C00360000
355 C00%0GLD261009C00355000
350 C00%0GLD261009C00350000
345 C00%0GLD261009C00345000
340 C00%0GLD261009C00340000
335 C71.35+6.25%8209-09GLD261009C00335000
330 C76.260%8109-09GLD261009C00330000
325 C00%0GLD261009C00325000
320 C00%0GLD261009C00320000
315 C00%0GLD261009C00315000
310 C00%0GLD261009C00310000
305 C00%0GLD261009C00305000
300 C00%0GLD261009C00300000
295 C00%0GLD261009C00295000
290 C00%0GLD261009C00290000
285 C00%0GLD261009C00285000
280 C00%0GLD261009C00280000
275 C00%0GLD261009C00275000
270 C00%0GLD261009C00270000
265 C00%0GLD261009C00265000
260 C00%0GLD261009C00260000
255 C00%0GLD261009C00255000
250 C157.650%1108-31GLD261009C00250000
245 C00%0GLD261009C00245000
240 C00%0GLD261009C00240000
235 C00%0GLD261009C00235000
230 C00%0GLD261009C00230000
225 C00%0GLD261009C00225000
220 C00%0GLD261009C00220000
215 C00%0GLD261009C00215000
210 C00%0GLD261009C00210000
205 C198.590%1109-09GLD261009C00205000
Puts
StrikePriceChangeVolOILastContract Name
650 P00%0GLD261009P00650000
645 P00%0GLD261009P00645000
640 P00%0GLD261009P00640000
635 P00%0GLD261009P00635000
630 P00%0GLD261009P00630000
625 P00%0GLD261009P00625000
620 P00%0GLD261009P00620000
615 P00%0GLD261009P00615000
610 P00%0GLD261009P00610000
605 P00%0GLD261009P00605000
600 P00%0GLD261009P00600000
595 P00%0GLD261009P00595000
590 P00%0GLD261009P00590000
585 P00%0GLD261009P00585000
580 P00%0GLD261009P00580000
575 P00%0GLD261009P00575000
570 P00%0GLD261009P00570000
565 P00%0GLD261009P00565000
560 P00%0GLD261009P00560000
555 P00%0GLD261009P00555000
550 P00%0GLD261009P00550000
545 P00%0GLD261009P00545000
540 P00%0GLD261009P00540000
535 P00%0GLD261009P00535000
530 P00%0GLD261009P00530000
525 P00%0GLD261009P00525000
520 P00%0GLD261009P00520000
515 P00%0GLD261009P00515000
510 P00%0GLD261009P00510000
505 P00%0GLD261009P00505000
500 P88.110%2009-03GLD261009P00500000
495 P00%0GLD261009P00495000
490 P00%0GLD261009P00490000
485 P00%0GLD261009P00485000
480 P00%0GLD261009P00480000
475 P00%0GLD261009P00475000
470 P00%0GLD261009P00470000
465 P00%0GLD261009P00465000
460 P00%0GLD261009P00460000
455 P00%0GLD261009P00455000
450 P00%0GLD261009P00450000
445 P00%0GLD261009P00445000
440 P35.650%1009-04GLD261009P00440000
435 P36.06-2.46%1509-17GLD261009P00435000
434 P41.62+19.49%7709-14GLD261009P00434000
433 P39.53+37.11%2209-15GLD261009P00433000
432 P27.98+32.61%124708-31GLD261009P00432000
431 P28.58+39.89%1008-31GLD261009P00431000
430 P36.70-4.05%46809-15GLD261009P00430000
429 P26.400%1009-04GLD261009P00429000
428 P29.38-15.77%41109-17GLD261009P00428000
427 P00%0GLD261009P00427000
426 P24.10+10.30%1309-04GLD261009P00426000
425 P36.08+54.85%1509-16GLD261009P00425000
424 P31.05+37.69%11009-15GLD261009P00424000
423 P34.33+16.41%23709-16GLD261009P00423000
422 P28.62+18.51%1409-14GLD261009P00422000
421 P27.77+11.44%11309-14GLD261009P00421000
420 P23.20-25.23%24209-17GLD261009P00420000
419 P30.29+4.52%1509-16GLD261009P00419000
418 P20.65+14.66%12009-17GLD261009P00418000
417 P19.74+32.48%1809-17GLD261009P00417000
416 P19.52-6.83%12709-17GLD261009P00416000
415 P19.14-18.41%63909-17GLD261009P00415000
414 P19.40+23.10%214509-11GLD261009P00414000
413 P21.93+72.68%21509-15GLD261009P00413000
412 P16.62-4.81%31909-17GLD261009P00412000
411 P15.95+2.24%22409-11GLD261009P00411000
410 P15.43-26.49%923609-17GLD261009P00410000
409 P13.52-29.10%12009-17GLD261009P00409000
408 P17.25+40.24%44409-10GLD261009P00408000
407 P12.20-34.76%113909-17GLD261009P00407000
406 P12.44-18.43%414509-17GLD261009P00406000
405 P11.05-37.75%196809-17GLD261009P00405000
404 P10.71-36.81%2014209-17GLD261009P00404000
403 P9.95-42.88%104409-17GLD261009P00403000
402 P9.37-35.02%27409-17GLD261009P00402000
401 P9.10-33.82%12409-17GLD261009P00401000
400 P8.80-36.83%37866309-17GLD261009P00400000
399 P8.25-11.58%810209-17GLD261009P00399000
398 P7.35-46.70%711109-17GLD261009P00398000
397 P6.93-18.47%228409-17GLD261009P00397000
396 P6.42-50.19%26309-17GLD261009P00396000
395 P6.54-39.83%1430509-17GLD261009P00395000
394 P5.62-44.63%59709-17GLD261009P00394000
393 P5.37-49.72%313309-17GLD261009P00393000
392 P4.96-44.89%33009-17GLD261009P00392000
391 P4.92-43.58%15009-17GLD261009P00391000
390 P4.65-47.99%7639809-17GLD261009P00390000
389 P4.32-47.06%143909-17GLD261009P00389000
388 P3.87-52.16%34109-17GLD261009P00388000
387 P3.88-42.94%124009-17GLD261009P00387000
386 P6.87+17.44%137709-16GLD261009P00386000
385 P3.19-49.76%2120209-17GLD261009P00385000
384 P2.77-55.32%11014409-17GLD261009P00384000
383 P2.60-52.29%10014109-17GLD261009P00383000
382 P2.41-58.09%312909-17GLD261009P00382000
381 P2.44-52.06%53709-17GLD261009P00381000
380 P2.16-54.04%3901,22609-17GLD261009P00380000
379 P2.06-55.89%19709-17GLD261009P00379000
378 P1.77-28.63%941,41609-17GLD261009P00378000
377 P3.75+39.41%18909-14GLD261009P00377000
376 P1.65-51.47%194909-17GLD261009P00376000
375 P1.48-40.08%1417709-17GLD261009P00375000
374 P1.36-49.44%77609-17GLD261009P00374000
373 P2.90+16.94%13609-14GLD261009P00373000
372 P1.22-34.41%122009-17GLD261009P00372000
371 P2.37-11.90%79309-14GLD261009P00371000
370 P1.08-32.50%3122909-17GLD261009P00370000
365 P0.74-56.98%486,37109-17GLD261009P00365000
360 P0.57-58.70%171,10609-17GLD261009P00360000
355 P0.44-54.17%131,38409-17GLD261009P00355000
350 P0.35-25.53%1411109-17GLD261009P00350000
345 P0.28-50.88%33109-17GLD261009P00345000
340 P0.21-46.15%210309-17GLD261009P00340000
335 P0.30+3.45%256109-16GLD261009P00335000
330 P0.23-8.00%2938009-16GLD261009P00330000
325 P0.24+14.29%1609-16GLD261009P00325000
320 P0.14-22.22%12109-16GLD261009P00320000
315 P0.11-26.67%1609-17GLD261009P00315000
310 P0.14+27.27%20609-15GLD261009P00310000
305 P0.11+37.50%201409-15GLD261009P00305000
300 P0.04-60.00%10617909-17GLD261009P00300000
295 P0.09+80.00%201309-15GLD261009P00295000
290 P0.08+100.00%202909-15GLD261009P00290000
285 P0.07+40.00%202409-15GLD261009P00285000
280 P0.07+75.00%20509-15GLD261009P00280000
275 P0.04-50.00%1609-17GLD261009P00275000
270 P0.07+133.33%20409-15GLD261009P00270000
265 P0.07+133.33%20409-15GLD261009P00265000
260 P0.01-80.00%1609-17GLD261009P00260000
255 P0.07+40.00%1609-17GLD261009P00255000
250 P0.01-50.00%16609-15GLD261009P00250000
245 P0.01-80.00%4209-14GLD261009P00245000
240 P0.01-50.00%1209-15GLD261009P00240000
235 P0.030.00%2109-14GLD261009P00235000
230 P0.03-25.00%2209-14GLD261009P00230000
225 P0.030%2109-14GLD261009P00225000
220 P0.020%2109-14GLD261009P00220000
215 P0.020%2009-14GLD261009P00215000
210 P0.020%2009-14GLD261009P00210000
205 P0.02-50.00%2209-14GLD261009P00205000


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