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
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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,757100,12627,07353,568


GLD Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Oct 16, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


GLD Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.05-28.57%152,50007-24GLD261016C00900000
890 C0.10-58.33%11,31007-14GLD261016C00890000
880 C0.12+20.00%199307-22GLD261016C00880000
870 C0.10-76.74%311607-14GLD261016C00870000
860 C0.21+90.91%199207-16GLD261016C00860000
850 C0.07-30.00%4181,19107-23GLD261016C00850000
840 C0.25-56.90%113407-14GLD261016C00840000
830 C0.10-58.33%222307-22GLD261016C00830000
820 C0.24-52.94%129307-13GLD261016C00820000
810 C0.10-65.52%128907-22GLD261016C00810000
800 C0.100.00%3411407-24GLD261016C00800000
790 C0.27+28.57%129807-14GLD261016C00790000
780 C0.14-60.00%44707-14GLD261016C00780000
770 C0.20+33.33%1012407-10GLD261016C00770000
760 C0.30-44.44%220607-14GLD261016C00760000
755 C0.31-18.42%126907-14GLD261016C00755000
750 C0.15-28.57%123707-17GLD261016C00750000
745 C0.31-36.73%117507-14GLD261016C00745000
740 C0.29-50.85%755707-14GLD261016C00740000
735 C0.19-40.63%18207-10GLD261016C00735000
730 C0.17-57.50%112,72207-14GLD261016C00730000
725 C0.43-32.81%217506-23GLD261016C00725000
720 C0.46-16.36%510106-11GLD261016C00720000
715 C0.24-56.36%268307-09GLD261016C00715000
710 C0.24-63.64%143407-16GLD261016C00710000
705 C0.15-64.29%19207-16GLD261016C00705000
700 C0.16+6.67%144007-22GLD261016C00700000
695 C0.69+16.95%118606-10GLD261016C00695000
690 C0.36-28.00%214207-01GLD261016C00690000
685 C0.37-31.48%127107-14GLD261016C00685000
680 C0.63-4.55%157806-10GLD261016C00680000
675 C0.31-53.03%1017307-09GLD261016C00675000
670 C0.70+18.64%129606-23GLD261016C00670000
665 C0.18-53.85%152107-17GLD261016C00665000
660 C0.20-44.44%2073307-20GLD261016C00660000
655 C0.22-64.52%220907-14GLD261016C00655000
650 C0.22+4.76%4251107-21GLD261016C00650000
645 C0.23+21.05%126107-22GLD261016C00645000
640 C0.27-59.09%230007-21GLD261016C00640000
635 C0.25-63.77%857107-22GLD261016C00635000
630 C0.69-42.50%1145106-10GLD261016C00630000
625 C0.30-53.85%7816107-21GLD261016C00625000
620 C0.26-59.38%147707-22GLD261016C00620000
615 C0.27+12.50%122907-22GLD261016C00615000
610 C0.27-32.50%116307-22GLD261016C00610000
605 C0.26-70.45%110207-22GLD261016C00605000
600 C0.26+8.33%406,02007-21GLD261016C00600000
595 C0.30-23.08%160607-22GLD261016C00595000
590 C0.27-12.90%4618607-23GLD261016C00590000
585 C0.32-15.79%130507-22GLD261016C00585000
580 C0.46-16.36%131707-10GLD261016C00580000
575 C0.34-19.05%12,47507-22GLD261016C00575000
570 C0.43-29.51%111807-14GLD261016C00570000
565 C0.42-33.33%145407-14GLD261016C00565000
560 C0.35-14.63%372207-16GLD261016C00560000
555 C0.39-23.53%142507-22GLD261016C00555000
550 C0.34-15.00%159707-24GLD261016C00550000
545 C0.45-10.00%10476007-15GLD261016C00545000
540 C0.41+7.89%168807-22GLD261016C00540000
535 C0.40-16.67%1049107-16GLD261016C00535000
530 C0.42+7.69%641607-21GLD261016C00530000
525 C0.44+4.76%549507-22GLD261016C00525000
520 C0.41-8.89%7081407-24GLD261016C00520000
515 C0.490.00%261,16307-22GLD261016C00515000
510 C0.48+4.35%41,06207-24GLD261016C00510000
505 C0.59+15.69%1274407-22GLD261016C00505000
500 C0.55-6.78%374,21307-24GLD261016C00500000
495 C0.71+14.52%281307-22GLD261016C00495000
490 C0.61-23.75%569807-24GLD261016C00490000
485 C0.86+22.86%111,29007-22GLD261016C00485000
480 C0.73-18.89%1251,46107-24GLD261016C00480000
475 C0.80-23.08%281,08907-23GLD261016C00475000
470 C0.94-6.93%151,48007-23GLD261016C00470000
465 C0.99-3.88%165907-24GLD261016C00465000
460 C1.05-4.55%1189407-24GLD261016C00460000
455 C1.20-1.64%22,18107-24GLD261016C00455000
450 C1.38+0.73%266,75307-24GLD261016C00450000
445 C1.61-24.06%11,14107-24GLD261016C00445000
440 C1.85-22.27%11,37207-24GLD261016C00440000
435 C2.00-6.98%32,01207-24GLD261016C00435000
430 C2.41-1.63%192,18207-24GLD261016C00430000
425 C2.81-2.43%261,00107-24GLD261016C00425000
420 C3.38-0.29%131,26807-24GLD261016C00420000
415 C3.96-3.41%92,96507-24GLD261016C00415000
410 C4.85-0.82%1,4722,10007-24GLD261016C00410000
409 C7.15+43.29%62107-22GLD261016C00409000
408 C7.45+27.35%111207-22GLD261016C00408000
407 C7.65+26.66%182007-22GLD261016C00407000
406 C5.81-26.92%452507-24GLD261016C00406000
405 C5.89-25.35%1,1561,58407-23GLD261016C00405000
404 C7.45+14.09%363607-14GLD261016C00404000
403 C6.88+10.97%1707-21GLD261016C00403000
402 C9.27+39.61%610907-22GLD261016C00402000
401 C9.82+30.07%17607-22GLD261016C00401000
400 C6.90-2.82%17912,22407-24GLD261016C00400000
399 C7.29-16.21%4407-17GLD261016C00399000
398 C10.60+41.33%14707-22GLD261016C00398000
397 C8.15+5.16%35407-24GLD261016C00397000
396 C8.40-24.46%81807-23GLD261016C00396000
395 C8.65+2.25%159707-24GLD261016C00395000
394 C11.87+24.42%12107-22GLD261016C00394000
393 C10.600%252207-15GLD261016C00393000
392 C9.55-21.59%12007-23GLD261016C00392000
391 C10.90+12.95%25207-21GLD261016C00391000
390 C9.93-1.68%272,64007-24GLD261016C00390000
389 C10.80+3.85%1507-24GLD261016C00389000
388 C10.84+0.84%303507-23GLD261016C00388000
387 C12.45+18.57%1107-21GLD261016C00387000
386 C11.55+0.26%389607-24GLD261016C00386000
385 C12.70+6.54%101,17207-24GLD261016C00385000
384 C14.10+20.51%1307-15GLD261016C00384000
383 C15.68+25.94%11407-14GLD261016C00383000
382 C13.17-21.65%35207-23GLD261016C00382000
381 C18.90+23.13%46507-22GLD261016C00381000
380 C13.83-1.57%1,5874,27607-24GLD261016C00380000
379 C14.90+12.03%13607-24GLD261016C00379000
378 C15.05+0.33%110007-24GLD261016C00378000
377 C20.21+38.42%24507-22GLD261016C00377000
376 C15.85-21.38%416207-23GLD261016C00376000
375 C16.45+0.30%148307-24GLD261016C00375000
374 C17.58+3.41%114207-24GLD261016C00374000
373 C18.43+5.31%497407-24GLD261016C00373000
372 C17.91-0.11%396507-24GLD261016C00372000
371 C19.03+3.26%41007-24GLD261016C00371000
370 C18.98-0.73%312,23207-24GLD261016C00370000
369 C19.80-1.25%13607-24GLD261016C00369000
368 C20.27+4.22%471407-23GLD261016C00368000
367 C21.40+3.23%11207-24GLD261016C00367000
366 C23.00+14.43%525507-21GLD261016C00366000
365 C22.40-17.13%1431007-23GLD261016C00365000
364 C19.96-25.13%313907-16GLD261016C00364000
363 C23.17+9.55%1207-23GLD261016C00363000
362 C24.02+10.69%16107-24GLD261016C00362000
361 C22.300%1107-16GLD261016C00361000
360 C24.98-18.13%30055307-23GLD261016C00360000
359 C27.860%4207-15GLD261016C00359000
358 C00%0GLD261016C00358000
357 C00%0GLD261016C00357000
356 C28.20-4.57%101107-24GLD261016C00356000
355 C26.18-7.98%15107-16GLD261016C00355000
354 C00%0GLD261016C00354000
353 C00%0GLD261016C00353000
352 C00%0GLD261016C00352000
351 C00%0GLD261016C00351000
350 C32.96+1.92%314007-24GLD261016C00350000
349 C31.09-10.92%2207-20GLD261016C00349000
348 C32.360%1107-13GLD261016C00348000
347 C00%0GLD261016C00347000
346 C00%0GLD261016C00346000
345 C44.22+3.51%12807-22GLD261016C00345000
344 C00%0GLD261016C00344000
343 C36.280%1107-13GLD261016C00343000
342 C00%0GLD261016C00342000
341 C41.10+9.16%1307-24GLD261016C00341000
340 C48.45+15.63%67407-22GLD261016C00340000
335 C44.40-4.00%115307-23GLD261016C00335000
330 C49.44+1.90%26607-24GLD261016C00330000
325 C52.40-13.46%3915007-24GLD261016C00325000
320 C57.43-10.25%113307-24GLD261016C00320000
315 C111.85+7.16%14804-29GLD261016C00315000
310 C85.44-51.02%51006-12GLD261016C00310000
305 C125.59-15.23%1603-19GLD261016C00305000
300 C75.95-11.08%149007-23GLD261016C00300000
295 C79.45-44.07%21106-29GLD261016C00295000
290 C81.00-45.53%1207-16GLD261016C00290000
285 C153.870%1105-11GLD261016C00285000
280 C172.80-8.57%1403-18GLD261016C00280000
275 C160.70+63.15%3305-13GLD261016C00275000
270 C160.27-9.84%1104-02GLD261016C00270000
265 C105.18-41.13%16007-17GLD261016C00265000
260 C00%0GLD261016C00260000
255 C179.30-5.36%1103-19GLD261016C00255000
250 C262.41+69.48%1001-29GLD261016C00250000
245 C00%0GLD261016C00245000
240 C212.14+12.79%1101-30GLD261016C00240000
235 C176.83-29.28%1103-23GLD261016C00235000
230 C00%0GLD261016C00230000
225 C150.00-40.51%2907-14GLD261016C00225000
220 C206.50-0.98%22803-20GLD261016C00220000
215 C213.820%1103-31GLD261016C00215000
210 C182.41-21.34%15906-18GLD261016C00210000
205 C00%0GLD261016C00205000
Puts
StrikePriceChangeVolOILastContract Name
900 P428.050%1001-29GLD261016P00900000
890 P00%0GLD261016P00890000
880 P00%0GLD261016P00880000
870 P00%0GLD261016P00870000
860 P00%0GLD261016P00860000
850 P00%0GLD261016P00850000
840 P00%0GLD261016P00840000
830 P00%0GLD261016P00830000
820 P00%0GLD261016P00820000
810 P00%0GLD261016P00810000
800 P00%0GLD261016P00800000
790 P00%0GLD261016P00790000
780 P00%0GLD261016P00780000
770 P00%0GLD261016P00770000
760 P00%0GLD261016P00760000
755 P00%0GLD261016P00755000
750 P00%0GLD261016P00750000
745 P00%0GLD261016P00745000
740 P00%0GLD261016P00740000
735 P00%0GLD261016P00735000
730 P00%0GLD261016P00730000
725 P00%0GLD261016P00725000
720 P00%0GLD261016P00720000
715 P00%0GLD261016P00715000
710 P00%0GLD261016P00710000
705 P00%0GLD261016P00705000
700 P221.72-19.48%1102-23GLD261016P00700000
695 P00%0GLD261016P00695000
690 P274.460%2003-27GLD261016P00690000
685 P00%0GLD261016P00685000
680 P251.600%10002-02GLD261016P00680000
675 P00%0GLD261016P00675000
670 P00%0GLD261016P00670000
665 P00%0GLD261016P00665000
660 P213.00+21.61%321701-30GLD261016P00660000
655 P278.73+62.00%207207-10GLD261016P00655000
650 P273.56+34.59%107507-10GLD261016P00650000
645 P148.00-9.12%86901-29GLD261016P00645000
640 P207.45+31.01%10702-02GLD261016P00640000
635 P148.700%2101-28GLD261016P00635000
630 P146.660%12601-29GLD261016P00630000
625 P217.45+24.33%403203-23GLD261016P00625000
620 P211.55+51.00%403003-23GLD261016P00620000
615 P163.07+32.85%16702-04GLD261016P00615000
610 P158.00+9.12%2202-03GLD261016P00610000
605 P136.00+8.89%212601-29GLD261016P00605000
600 P123.00+2.29%85501-29GLD261016P00600000
595 P140.38+31.75%8902-04GLD261016P00595000
590 P141.55+12.56%2802-04GLD261016P00590000
585 P130.47+32.26%10019702-04GLD261016P00585000
580 P116.60-6.53%21501-26GLD261016P00580000
575 P180.96+34.52%27406-09GLD261016P00575000
570 P175.97+85.62%23206-09GLD261016P00570000
565 P170.96+53.53%24206-09GLD261016P00565000
560 P122.55-0.47%13304-10GLD261016P00560000
555 P142.25+51.17%22303-27GLD261016P00555000
550 P137.52+63.95%41303-27GLD261016P00550000
545 P132.99+30.74%22503-27GLD261016P00545000
540 P123.30+8.35%5105-21GLD261016P00540000
535 P117.00+38.38%201605-21GLD261016P00535000
530 P114.08-3.13%21705-20GLD261016P00530000
525 P67.80-11.93%1201-29GLD261016P00525000
520 P101.95+81.02%11405-18GLD261016P00520000
515 P64.250%2201-29GLD261016P00515000
510 P112.52-0.36%2806-08GLD261016P00510000
505 P118.50+43.90%524306-11GLD261016P00505000
500 P111.35-2.07%301506-17GLD261016P00500000
495 P46.02+1.90%41603-12GLD261016P00495000
490 P111.00+11.90%1706-10GLD261016P00490000
485 P102.86+16.93%314506-10GLD261016P00485000
480 P92.82-12.38%220706-12GLD261016P00480000
475 P93.45+18.89%1106-23GLD261016P00475000
470 P51.43-33.47%118604-01GLD261016P00470000
465 P94.86+9.16%327306-30GLD261016P00465000
460 P88.80-1.28%4107-15GLD261016P00460000
455 P88.80+10.05%150507-16GLD261016P00455000
450 P79.15-2.82%60025407-23GLD261016P00450000
445 P73.30+13.47%1,10050707-23GLD261016P00445000
440 P66.72+1.58%11,63307-24GLD261016P00440000
435 P63.55+15.34%21,48707-24GLD261016P00435000
430 P57.50+14.54%2164707-24GLD261016P00430000
425 P44.94-16.23%120907-22GLD261016P00425000
420 P49.40-0.40%21,05507-24GLD261016P00420000
415 P44.95+16.30%11,07307-23GLD261016P00415000
410 P33.45-14.99%62,89807-22GLD261016P00410000
409 P00%0GLD261016P00409000
408 P00%0GLD261016P00408000
407 P33.520%8807-09GLD261016P00407000
406 P00%0GLD261016P00406000
405 P39.60-3.20%11,36107-20GLD261016P00405000
404 P29.75-21.92%7707-22GLD261016P00404000
403 P38.12-0.70%1307-20GLD261016P00403000
402 P39.040%161607-13GLD261016P00402000
401 P00%0GLD261016P00401000
400 P32.60+27.24%233,63607-23GLD261016P00400000
399 P00%0GLD261016P00399000
398 P34.23+6.44%1207-20GLD261016P00398000
397 P00%0GLD261016P00397000
396 P29.870%1107-15GLD261016P00396000
395 P28.19-12.94%240507-21GLD261016P00395000
394 P00%0GLD261016P00394000
393 P27.63+2.18%11607-15GLD261016P00393000
392 P29.560%1107-17GLD261016P00392000
391 P25.85+2.91%1207-24GLD261016P00391000
390 P25.79+26.73%32,63207-23GLD261016P00390000
389 P29.730%3307-16GLD261016P00389000
388 P19.000%1107-22GLD261016P00388000
387 P18.40-22.36%1307-22GLD261016P00387000
386 P25.73-0.69%4507-17GLD261016P00386000
385 P22.25+26.64%275407-23GLD261016P00385000
384 P20.50+15.04%1107-21GLD261016P00384000
383 P15.92-25.26%11607-22GLD261016P00383000
382 P20.30+3.20%153707-23GLD261016P00382000
381 P20.00+35.78%14607-23GLD261016P00381000
380 P17.45-9.44%104,88507-24GLD261016P00380000
379 P17.10+17.77%124707-24GLD261016P00379000
378 P18.34+29.43%21307-23GLD261016P00378000
377 P16.67-2.91%14507-24GLD261016P00377000
376 P16.15-6.49%132807-24GLD261016P00376000
375 P16.25-3.27%384607-24GLD261016P00375000
374 P15.34-7.14%2807-24GLD261016P00374000
373 P14.93+26.74%3907-23GLD261016P00373000
372 P14.13-9.13%51407-24GLD261016P00372000
371 P14.82-13.33%11407-23GLD261016P00371000
370 P12.81-11.35%298807-24GLD261016P00370000
369 P13.30-3.55%101007-24GLD261016P00369000
368 P13.01+32.76%11207-24GLD261016P00368000
367 P11.99-20.75%31807-21GLD261016P00367000
366 P12.20+33.04%195807-23GLD261016P00366000
365 P11.80-1.26%51,45607-24GLD261016P00365000
364 P10.85-12.29%2107-09GLD261016P00364000
363 P10.50-0.10%1207-09GLD261016P00363000
362 P10.47-26.83%11707-24GLD261016P00362000
361 P9.21-19.07%1207-06GLD261016P00361000
360 P9.66-7.29%1060507-24GLD261016P00360000
359 P9.00+20.48%151807-24GLD261016P00359000
358 P9.00-14.45%4507-24GLD261016P00358000
357 P6.77-44.28%215507-22GLD261016P00357000
356 P9.15+35.56%10126107-23GLD261016P00356000
355 P8.15-7.60%1188507-24GLD261016P00355000
354 P7.72+25.12%1307-24GLD261016P00354000
353 P7.76-13.39%1107-09GLD261016P00353000
352 P7.22-6.23%11307-24GLD261016P00352000
351 P8.32-13.33%192007-14GLD261016P00351000
350 P6.86-7.67%118,43807-24GLD261016P00350000
349 P7.80+24.80%1207-14GLD261016P00349000
348 P7.35-4.55%15043407-13GLD261016P00348000
347 P6.80-8.72%1014407-23GLD261016P00347000
346 P8.360%1107-08GLD261016P00346000
345 P5.82-7.18%55,25707-24GLD261016P00345000
344 P5.45+26.16%178207-24GLD261016P00344000
343 P6.65+47.78%1307-08GLD261016P00343000
342 P5.62-12.19%8807-21GLD261016P00342000
341 P6.90+57.18%1207-20GLD261016P00341000
340 P4.90-8.41%73,06307-24GLD261016P00340000
335 P3.80-13.44%208,17607-24GLD261016P00335000
330 P3.20-13.28%71,87607-24GLD261016P00330000
325 P2.75-14.06%172,34307-24GLD261016P00325000
320 P2.24-12.84%35,20407-24GLD261016P00320000
315 P1.86+20.00%646307-24GLD261016P00315000
310 P1.65-1.79%141607-24GLD261016P00310000
305 P1.40-11.95%146107-24GLD261016P00305000
300 P1.16-14.71%275907-24GLD261016P00300000
295 P0.99-14.66%349507-24GLD261016P00295000
290 P0.99+33.78%128307-24GLD261016P00290000
285 P0.79-5.95%137307-23GLD261016P00285000
280 P0.59-19.18%38,44907-24GLD261016P00280000
275 P0.65-20.73%1517507-23GLD261016P00275000
270 P0.43-56.57%210407-22GLD261016P00270000
265 P0.66-10.81%129407-17GLD261016P00265000
260 P0.400.00%33007-24GLD261016P00260000
255 P0.58+26.09%18607-17GLD261016P00255000
250 P0.28-20.00%299807-22GLD261016P00250000
245 P0.25-3.85%33107-24GLD261016P00245000
240 P0.33-2.94%11507-15GLD261016P00240000
235 P0.20-39.39%11107-22GLD261016P00235000
230 P0.19-67.24%111907-24GLD261016P00230000
225 P0.25-51.92%13207-17GLD261016P00225000
220 P0.15-40.00%117107-22GLD261016P00220000
215 P0.30+20.00%11106-05GLD261016P00215000
210 P0.09-76.32%11407-22GLD261016P00210000
205 P0.08-38.46%207007-24GLD261016P00205000


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