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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
869127,94020,34144,613


GLD Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Nov 20, 2026 Exp. - Max Pain @ $410.00

Puts
Calls


GLD Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.15-11.76%4117,44907-24GLD261120C00900000
890 C0.29+26.09%136807-20GLD261120C00890000
880 C0.26+30.00%122107-16GLD261120C00880000
870 C0.38+52.00%115507-10GLD261120C00870000
860 C0.58+11.54%349407-01GLD261120C00860000
850 C0.28-37.78%248107-16GLD261120C00850000
840 C0.17-71.67%328707-16GLD261120C00840000
830 C0.17-48.48%11,44407-16GLD261120C00830000
820 C0.41+20.59%216707-10GLD261120C00820000
810 C0.24-61.90%225707-09GLD261120C00810000
800 C0.28-50.88%576107-10GLD261120C00800000
790 C0.35-23.91%135307-15GLD261120C00790000
780 C0.75-3.85%111406-17GLD261120C00780000
770 C0.83+16.90%11,30306-17GLD261120C00770000
760 C0.49-45.56%11,38307-10GLD261120C00760000
755 C0.39+14.71%185107-15GLD261120C00755000
750 C0.62-27.06%126707-08GLD261120C00750000
745 C0.28-17.65%286007-23GLD261120C00745000
740 C0.36-26.53%21,71507-15GLD261120C00740000
735 C0.42-16.00%21,03907-15GLD261120C00735000
730 C0.37-19.57%22,91207-15GLD261120C00730000
725 C0.39-48.00%12,71907-15GLD261120C00725000
720 C0.38-51.90%11,68107-16GLD261120C00720000
715 C0.58-7.94%13807-14GLD261120C00715000
710 C0.29-55.38%149307-16GLD261120C00710000
705 C0.42-25.00%121307-15GLD261120C00705000
700 C0.36+16.13%111,08107-22GLD261120C00700000
695 C0.48-21.31%321407-15GLD261120C00695000
690 C0.39-26.42%170307-16GLD261120C00690000
685 C0.37+19.35%318307-21GLD261120C00685000
680 C0.45-50.55%422707-14GLD261120C00680000
675 C0.45-36.62%145807-14GLD261120C00675000
670 C0.62-13.89%17407-08GLD261120C00670000
665 C0.57-8.06%13007-15GLD261120C00665000
660 C0.48-17.24%182207-16GLD261120C00660000
655 C0.41+17.14%115607-22GLD261120C00655000
650 C0.43+10.26%55,36007-24GLD261120C00650000
645 C0.47-22.95%135407-22GLD261120C00645000
640 C0.45+15.38%319907-22GLD261120C00640000
635 C0.42-8.70%17007-24GLD261120C00635000
630 C0.54-18.18%113007-15GLD261120C00630000
625 C0.43-15.69%121507-20GLD261120C00625000
620 C0.56+14.29%114907-15GLD261120C00620000
615 C0.52+13.04%675207-22GLD261120C00615000
610 C0.50-7.41%339207-23GLD261120C00610000
605 C0.49-19.67%31,13407-21GLD261120C00605000
600 C0.49+11.36%12,38207-21GLD261120C00600000
595 C0.75-12.79%670107-15GLD261120C00595000
590 C0.71-6.58%251907-17GLD261120C00590000
585 C0.58-24.68%245807-17GLD261120C00585000
580 C0.62+1.64%422,84207-23GLD261120C00580000
575 C0.61-39.60%232007-23GLD261120C00575000
570 C0.59-18.06%301,22007-20GLD261120C00570000
565 C0.58-13.43%104,45907-20GLD261120C00565000
560 C0.63+3.28%52597807-20GLD261120C00560000
555 C0.70-25.53%111,36807-21GLD261120C00555000
550 C0.75-13.79%844,42307-23GLD261120C00550000
545 C0.81-10.00%463707-21GLD261120C00545000
540 C0.80+5.26%111,34507-24GLD261120C00540000
535 C0.90-10.00%5045607-13GLD261120C00535000
530 C0.88-9.28%412,97707-24GLD261120C00530000
525 C1.14+23.91%1156207-24GLD261120C00525000
520 C1.15+23.66%6599507-24GLD261120C00520000
515 C1.010.00%1053707-24GLD261120C00515000
510 C1.070.00%421,23707-24GLD261120C00510000
505 C1.13-1.74%165607-24GLD261120C00505000
500 C1.25+3.31%84,79507-24GLD261120C00500000
495 C1.46+14.96%2346207-22GLD261120C00495000
490 C1.51-4.43%1026507-23GLD261120C00490000
485 C1.70+3.66%237207-22GLD261120C00485000
480 C1.64+3.80%362,26507-24GLD261120C00480000
475 C1.75-15.46%11,24207-24GLD261120C00475000
470 C1.91+3.80%101,85907-24GLD261120C00470000
465 C2.03+3.57%13,73007-24GLD261120C00465000
460 C2.20+7.84%280607-24GLD261120C00460000
455 C2.43+0.83%11,09407-24GLD261120C00455000
450 C2.90+8.21%12,14207-24GLD261120C00450000
445 C3.04-30.11%673307-23GLD261120C00445000
440 C3.50-1.41%12,68107-24GLD261120C00440000
435 C5.30+29.27%864107-22GLD261120C00435000
430 C4.80+7.14%43,53407-24GLD261120C00430000
425 C5.150.00%66,88907-24GLD261120C00425000
420 C5.85-24.22%41,00507-23GLD261120C00420000
415 C6.75-26.71%4267107-23GLD261120C00415000
410 C7.95+0.63%52,30907-24GLD261120C00410000
405 C9.15-0.54%41,88307-24GLD261120C00405000
400 C10.43+0.29%4476907-24GLD261120C00400000
395 C12.65+3.69%235507-24GLD261120C00395000
390 C14.55+6.59%121,04507-24GLD261120C00390000
385 C15.80-0.32%21,24307-24GLD261120C00385000
380 C17.90-1.65%423307-24GLD261120C00380000
375 C20.45+0.74%235,11707-24GLD261120C00375000
370 C23.06-0.17%5613607-24GLD261120C00370000
365 C26.00-1.89%87207-24GLD261120C00365000
360 C29.28+0.27%12107-24GLD261120C00360000
355 C38.05+9.21%2907-22GLD261120C00355000
350 C36.38-15.75%14307-23GLD261120C00350000
345 C46.75+14.64%81507-22GLD261120C00345000
340 C43.80+6.57%114007-23GLD261120C00340000
335 C50.93-19.77%1507-01GLD261120C00335000
330 C52.25+1.16%22707-24GLD261120C00330000
325 C62.63+13.77%1307-01GLD261120C00325000
320 C60.90-8.79%16107-24GLD261120C00320000
315 C120.19-21.24%2205-01GLD261120C00315000
310 C67.98-12.57%1706-30GLD261120C00310000
305 C78.77-22.05%2306-11GLD261120C00305000
300 C75.14-18.96%13007-17GLD261120C00300000
295 C87.73-28.73%2206-11GLD261120C00295000
290 C93.57-25.35%125406-10GLD261120C00290000
285 C94.85-2.11%18806-26GLD261120C00285000
280 C126.65-7.92%1406-05GLD261120C00280000
275 C104.30+2.81%4206-26GLD261120C00275000
270 C147.15-25.36%2206-01GLD261120C00270000
265 C113.95-3.86%2306-26GLD261120C00265000
260 C115.47-7.19%11107-23GLD261120C00260000
255 C00%0GLD261120C00255000
250 C196.30-13.87%1504-21GLD261120C00250000
245 C00%0GLD261120C00245000
240 C130.79-13.99%1206-24GLD261120C00240000
235 C00%0GLD261120C00235000
230 C215.600%1004-21GLD261120C00230000
225 C00%0GLD261120C00225000
220 C00%0GLD261120C00220000
215 C232.37+7.97%5104-09GLD261120C00215000
210 C00%0GLD261120C00210000
205 C236.250%2105-07GLD261120C00205000
Puts
StrikePriceChangeVolOILastContract Name
900 P427.950%1001-29GLD261120P00900000
890 P00%0GLD261120P00890000
880 P00%0GLD261120P00880000
870 P00%0GLD261120P00870000
860 P00%0GLD261120P00860000
850 P00%0GLD261120P00850000
840 P00%0GLD261120P00840000
830 P00%0GLD261120P00830000
820 P00%0GLD261120P00820000
810 P00%0GLD261120P00810000
800 P363.180%1005-07GLD261120P00800000
790 P00%0GLD261120P00790000
780 P00%0GLD261120P00780000
770 P340.140%2005-06GLD261120P00770000
760 P00%0GLD261120P00760000
755 P00%0GLD261120P00755000
750 P00%0GLD261120P00750000
745 P00%0GLD261120P00745000
740 P00%0GLD261120P00740000
735 P00%0GLD261120P00735000
730 P00%0GLD261120P00730000
725 P350.300%2007-21GLD261120P00725000
720 P00%0GLD261120P00720000
715 P00%0GLD261120P00715000
710 P00%0GLD261120P00710000
705 P00%0GLD261120P00705000
700 P265.05+0.49%1105-08GLD261120P00700000
695 P00%0GLD261120P00695000
690 P00%0GLD261120P00690000
685 P237.000%2101-30GLD261120P00685000
680 P00%0GLD261120P00680000
675 P00%0GLD261120P00675000
670 P00%0GLD261120P00670000
665 P00%0GLD261120P00665000
660 P176.200%2101-28GLD261120P00660000
655 P223.35+30.04%203002-02GLD261120P00655000
650 P198.90+23.20%4302-04GLD261120P00650000
645 P00%0GLD261120P00645000
640 P213.10+30.10%1803-19GLD261120P00640000
635 P197.01+7.16%1504-01GLD261120P00635000
630 P147.56-9.31%2201-29GLD261120P00630000
625 P192.00+19.81%1201-30GLD261120P00625000
620 P169.75+22.61%28602-03GLD261120P00620000
615 P185.09+38.15%216005-06GLD261120P00615000
610 P146.00+1.28%211501-27GLD261120P00610000
605 P188.03+5.78%17105-21GLD261120P00605000
600 P229.91+7.75%1206-30GLD261120P00600000
595 P208.40+13.37%14406-11GLD261120P00595000
590 P133.950%2101-23GLD261120P00590000
585 P110.32-15.50%4201-29GLD261120P00585000
580 P117.05+4.17%207003-09GLD261120P00580000
575 P114.65-4.50%8403-09GLD261120P00575000
570 P103.540%20810402-23GLD261120P00570000
565 P119.05-2.58%14704-17GLD261120P00565000
560 P120.25-2.95%1604-14GLD261120P00560000
555 P180.27+39.39%215007-21GLD261120P00555000
550 P00%0GLD261120P00550000
545 P143.650%2103-24GLD261120P00545000
540 P00%0GLD261120P00540000
535 P110.70-18.27%116504-02GLD261120P00535000
530 P116.32+9.90%2105-22GLD261120P00530000
525 P113.50-2.45%1206-04GLD261120P00525000
520 P120.83+60.25%1106-05GLD261120P00520000
515 P118.27+11.33%1006-08GLD261120P00515000
510 P127.30+34.67%10106-11GLD261120P00510000
505 P90.08-2.62%4305-29GLD261120P00505000
500 P108.88+5.57%1706-18GLD261120P00500000
495 P109.75+36.40%201706-11GLD261120P00495000
490 P125.07+8.85%1106-24GLD261120P00490000
485 P113.85+55.75%152406-25GLD261120P00485000
480 P115.12+14.47%1406-24GLD261120P00480000
475 P93.00-7.92%110007-22GLD261120P00475000
470 P101.75+20.16%1718706-24GLD261120P00470000
465 P95.75-3.19%2155007-23GLD261120P00465000
460 P79.45-13.64%2207-22GLD261120P00460000
455 P74.55-10.45%22407-22GLD261120P00455000
450 P69.86-9.15%234107-22GLD261120P00450000
445 P72.85+11.90%35307-23GLD261120P00445000
440 P60.50-9.43%5838907-22GLD261120P00440000
435 P56.37-20.27%1919707-22GLD261120P00435000
430 P51.85-17.63%185807-22GLD261120P00430000
425 P52.54-4.25%94,09507-24GLD261120P00425000
420 P54.05-2.52%14,15807-20GLD261120P00420000
415 P43.76-13.89%126007-21GLD261120P00415000
410 P42.07+7.93%276707-24GLD261120P00410000
405 P35.21-10.16%51,96307-02GLD261120P00405000
400 P34.65+20.73%21,27107-23GLD261120P00400000
395 P25.43-22.37%158207-22GLD261120P00395000
390 P26.54-15.88%275507-21GLD261120P00390000
385 P24.45+18.63%119407-24GLD261120P00385000
380 P20.35-8.74%990307-24GLD261120P00380000
375 P17.92-7.39%112,05007-24GLD261120P00375000
370 P15.95+17.71%11,89807-24GLD261120P00370000
365 P15.04+9.22%559107-23GLD261120P00365000
360 P11.77-10.56%16,62807-24GLD261120P00360000
355 P10.32-8.67%468207-24GLD261120P00355000
350 P8.75-10.81%35,29807-24GLD261120P00350000
345 P8.39+31.09%632907-23GLD261120P00345000
340 P6.85+23.42%681,25207-24GLD261120P00340000
335 P4.70-18.69%21,31707-22GLD261120P00335000
330 P4.95-6.25%33,36507-24GLD261120P00330000
325 P4.10+19.53%13,66007-24GLD261120P00325000
320 P3.71-7.25%111,11907-24GLD261120P00320000
315 P3.45-28.13%167407-21GLD261120P00315000
310 P2.72+16.74%6437807-24GLD261120P00310000
305 P1.95-34.78%221807-22GLD261120P00305000
300 P2.17+27.65%27,62707-23GLD261120P00300000
295 P1.50-19.35%319307-22GLD261120P00295000
290 P1.94-11.42%328,04107-08GLD261120P00290000
285 P1.18-16.90%14007-22GLD261120P00285000
280 P1.83+8.28%211907-17GLD261120P00280000
275 P1.19-15.60%1231007-21GLD261120P00275000
270 P0.82-37.88%14707-22GLD261120P00270000
265 P1.16+12.62%12307-20GLD261120P00265000
260 P0.89-17.59%13107-21GLD261120P00260000
255 P0.70+27.27%24907-23GLD261120P00255000
250 P0.50-42.53%215407-22GLD261120P00250000
245 P0.50-31.51%17707-24GLD261120P00245000
240 P0.75+19.05%118707-17GLD261120P00240000
235 P0.40+2.56%112307-23GLD261120P00235000
230 P0.39-31.58%18107-24GLD261120P00230000
225 P0.34+6.25%11207-24GLD261120P00225000
220 P0.34-32.00%13807-21GLD261120P00220000
215 P0.44+29.41%1807-17GLD261120P00215000
210 P0.32-30.43%1806-29GLD261120P00210000
205 P0.28-12.50%13607-15GLD261120P00205000


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