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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
89221,2561,4114,308


GLD Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

GLD Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

GLD Feb 19, 2027 Exp. - Max Pain @ $405.00

Puts
Calls


GLD Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
630 C1.23-26.35%12515109-15GLD270219C00630000
625 C2.540%373708-25GLD270219C00625000
620 C1.28-30.43%283009-17GLD270219C00620000
615 C1.65-13.61%111309-09GLD270219C00615000
610 C1.32-24.14%2512509-15GLD270219C00610000
605 C1.85+1.65%17109-09GLD270219C00605000
600 C1.50-5.66%22996209-16GLD270219C00600000
595 C3.37+5.31%608108-25GLD270219C00595000
590 C2.59+29.50%2108-20GLD270219C00590000
585 C1.57-1.88%797109-15GLD270219C00585000
580 C1.64-2.38%14936409-15GLD270219C00580000
575 C1.85+10.12%4812909-17GLD270219C00575000
570 C2.59-44.18%91309-09GLD270219C00570000
565 C2.57-38.37%165909-09GLD270219C00565000
560 C2.24-10.76%61109-11GLD270219C00560000
555 C2.01-4.29%31209-16GLD270219C00555000
550 C2.23-11.51%915309-15GLD270219C00550000
545 C6.35+19.81%1208-25GLD270219C00545000
540 C2.50-3.10%14709-16GLD270219C00540000
535 C2.66-26.92%71509-15GLD270219C00535000
530 C2.83+4.81%363,69009-15GLD270219C00530000
525 C2.90-22.67%14909-14GLD270219C00525000
520 C3.50-2.78%4921,61109-17GLD270219C00520000
515 C3.82-3.29%334409-16GLD270219C00515000
510 C3.38-9.87%124009-16GLD270219C00510000
505 C4.33-27.83%1809-11GLD270219C00505000
500 C4.65+22.37%747909-17GLD270219C00500000
495 C4.01-14.13%21809-16GLD270219C00495000
490 C4.41-13.53%248709-16GLD270219C00490000
485 C5.25-26.06%19409-14GLD270219C00485000
480 C6.70+26.42%4921,96109-17GLD270219C00480000
475 C7.05+22.61%2118009-17GLD270219C00475000
470 C7.75+18.32%1183509-17GLD270219C00470000
465 C8.05+5.23%221509-17GLD270219C00465000
460 C7.60-12.14%344,03109-16GLD270219C00460000
455 C10.40+12.80%28609-17GLD270219C00455000
450 C10.75+13.16%2444709-17GLD270219C00450000
445 C12.35+24.12%15009-17GLD270219C00445000
440 C11.45-6.53%20014009-16GLD270219C00440000
435 C13.95+10.02%85009-16GLD270219C00435000
430 C15.66+16.69%1760709-17GLD270219C00430000
425 C17.82+6.07%711209-17GLD270219C00425000
420 C19.70+18.67%2642009-17GLD270219C00420000
415 C20.83+12.59%82,43909-17GLD270219C00415000
410 C24.00+17.65%423909-17GLD270219C00410000
405 C25.70+14.22%847709-17GLD270219C00405000
400 C27.80+16.32%828209-17GLD270219C00400000
395 C31.35+22.94%43109-17GLD270219C00395000
390 C33.80+22.02%3713609-17GLD270219C00390000
385 C30.85-8.05%23809-16GLD270219C00385000
380 C39.75+22.12%53809-17GLD270219C00380000
375 C36.60-6.75%14109-16GLD270219C00375000
370 C43.15-5.89%1011309-14GLD270219C00370000
365 C50.15+19.43%42409-17GLD270219C00365000
360 C52.62+7.39%33109-17GLD270219C00360000
355 C56.50+6.10%26709-17GLD270219C00355000
350 C60.64-1.40%123709-17GLD270219C00350000
345 C71.050%1009-04GLD270219C00345000
340 C75.80-16.04%22308-31GLD270219C00340000
335 C00%0GLD270219C00335000
330 C88.05-12.91%1508-28GLD270219C00330000
325 C00%0GLD270219C00325000
320 C00%0GLD270219C00320000
315 C00%0GLD270219C00315000
310 C101.55-2.73%2109-09GLD270219C00310000
305 C00%0GLD270219C00305000
300 C109.00-4.93%1209-08GLD270219C00300000
295 C00%0GLD270219C00295000
290 C109.350%1109-15GLD270219C00290000
285 C00%0GLD270219C00285000
280 C133.300%252108-31GLD270219C00280000
275 C00%0GLD270219C00275000
270 C155.570%1108-27GLD270219C00270000
265 C00%0GLD270219C00265000
260 C00%0GLD270219C00260000
255 C00%0GLD270219C00255000
250 C00%0GLD270219C00250000
245 C00%0GLD270219C00245000
240 C00%0GLD270219C00240000
235 C00%0GLD270219C00235000
230 C00%0GLD270219C00230000
225 C00%0GLD270219C00225000
220 C00%0GLD270219C00220000
215 C00%0GLD270219C00215000
210 C00%0GLD270219C00210000
Puts
StrikePriceChangeVolOILastContract Name
630 P00%0GLD270219P00630000
625 P00%0GLD270219P00625000
620 P00%0GLD270219P00620000
615 P00%0GLD270219P00615000
610 P00%0GLD270219P00610000
605 P00%0GLD270219P00605000
600 P00%0GLD270219P00600000
595 P00%0GLD270219P00595000
590 P00%0GLD270219P00590000
585 P00%0GLD270219P00585000
580 P00%0GLD270219P00580000
575 P00%0GLD270219P00575000
570 P00%0GLD270219P00570000
565 P00%0GLD270219P00565000
560 P00%0GLD270219P00560000
555 P00%0GLD270219P00555000
550 P00%0GLD270219P00550000
545 P00%0GLD270219P00545000
540 P00%0GLD270219P00540000
535 P00%0GLD270219P00535000
530 P00%0GLD270219P00530000
525 P125.66+19.90%313209-01GLD270219P00525000
520 P101.450%7308-27GLD270219P00520000
515 P96.850%6308-27GLD270219P00515000
510 P00%0GLD270219P00510000
505 P105.80+3.60%13709-11GLD270219P00505000
500 P97.35+22.99%11109-08GLD270219P00500000
495 P89.35+13.39%4708-31GLD270219P00495000
490 P96.55-1.58%38009-15GLD270219P00490000
485 P92.25+13.40%41709-15GLD270219P00485000
480 P82.35-6.31%41309-17GLD270219P00480000
475 P82.60+0.55%6114209-15GLD270219P00475000
470 P64.32+10.99%101309-03GLD270219P00470000
465 P67.900%252509-17GLD270219P00465000
460 P70.43+12.49%81109-14GLD270219P00460000
455 P45.620%1108-21GLD270219P00455000
450 P56.10+42.71%11509-11GLD270219P00450000
445 P59.25+7.34%61009-16GLD270219P00445000
440 P53.10+15.94%11409-14GLD270219P00440000
435 P47.45+38.18%314109-14GLD270219P00435000
430 P47.85+8.75%289209-16GLD270219P00430000
425 P37.71+23.96%12609-10GLD270219P00425000
420 P34.42+14.92%160709-10GLD270219P00420000
415 P30.20-16.74%73109-17GLD270219P00415000
410 P33.30+45.41%18409-16GLD270219P00410000
405 P24.90-2.35%289609-17GLD270219P00405000
400 P22.15-1.73%7419109-17GLD270219P00400000
395 P19.67-16.48%2211509-17GLD270219P00395000
390 P17.02-13.82%910609-17GLD270219P00390000
385 P14.75-16.43%111,85909-17GLD270219P00385000
380 P12.95-8.16%18109-17GLD270219P00380000
375 P11.65-20.26%1018209-17GLD270219P00375000
370 P9.70-22.71%319709-17GLD270219P00370000
365 P8.55-16.18%13009-17GLD270219P00365000
360 P8.65+20.14%78109-14GLD270219P00360000
355 P6.33-18.85%19709-17GLD270219P00355000
350 P5.47-18.11%15509-17GLD270219P00350000
345 P6.50+18.18%112509-16GLD270219P00345000
340 P4.82-0.62%511409-14GLD270219P00340000
335 P4.30+7.50%113209-14GLD270219P00335000
330 P3.88+7.18%115609-15GLD270219P00330000
325 P2.66+11.30%1017109-17GLD270219P00325000
320 P2.80+19.15%12109-15GLD270219P00320000
315 P2.03-6.88%81109-08GLD270219P00315000
310 P1.75-12.50%42909-17GLD270219P00310000
305 P1.50-11.76%171009-04GLD270219P00305000
300 P1.43-16.86%19109-16GLD270219P00300000
295 P1.22-8.96%444709-16GLD270219P00295000
290 P1.36+19.30%1809-15GLD270219P00290000
285 P0.96+2.13%31109-10GLD270219P00285000
280 P0.94+1.08%17909-14GLD270219P00280000
275 P0.86+13.16%243009-14GLD270219P00275000
270 P0.69+6.15%2709-08GLD270219P00270000
265 P0.65-13.33%1509-17GLD270219P00265000
260 P00%0GLD270219P00260000
255 P0.550.00%12409-04GLD270219P00255000
250 P0.45-34.78%1209-17GLD270219P00250000
245 P0.500.00%21209-16GLD270219P00245000
240 P0.450%111109-10GLD270219P00240000
235 P0.37-7.50%282809-17GLD270219P00235000
230 P0.35-14.63%1109-04GLD270219P00230000
225 P0.31-20.51%273209-11GLD270219P00225000
220 P0.30-11.76%11109-03GLD270219P00220000
215 P0.29-9.38%242709-03GLD270219P00215000
210 P0.230.00%2711909-10GLD270219P00210000


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