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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4323,1579983,936


GLD Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

GLD Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

GLD Sep 17, 2027 Exp. - Max Pain @ $395.00

Puts
Calls


GLD Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
620 C4.25+6.25%728007-22GLD270917C00620000
615 C4.04+15.76%2407-21GLD270917C00615000
610 C5.29+6.65%2207-07GLD270917C00610000
605 C4.13-10.99%2607-22GLD270917C00605000
600 C4.81-3.61%83107-22GLD270917C00600000
595 C4.63-13.30%48607-15GLD270917C00595000
590 C4.30-5.08%1507-20GLD270917C00590000
585 C4.68-11.03%41207-13GLD270917C00585000
580 C4.70-1.05%1307-16GLD270917C00580000
575 C5.320%4207-15GLD270917C00575000
570 C6.81+4.13%142007-06GLD270917C00570000
565 C5.73-54.42%2207-17GLD270917C00565000
560 C6.48-33.26%2407-10GLD270917C00560000
555 C6.92-2.54%2207-22GLD270917C00555000
550 C9.23-29.00%4206-22GLD270917C00550000
545 C6.85-6.42%61907-23GLD270917C00545000
540 C6.87-14.45%2807-23GLD270917C00540000
535 C7.05-33.93%4307-23GLD270917C00535000
530 C8.86+5.10%22507-01GLD270917C00530000
525 C8.01-20.69%1307-17GLD270917C00525000
520 C8.32-6.62%10607-23GLD270917C00520000
515 C8.95-1.10%24407-23GLD270917C00515000
510 C10.41+10.51%24907-21GLD270917C00510000
505 C9.76-13.55%1207-24GLD270917C00505000
500 C12.00+1.61%639207-22GLD270917C00500000
495 C10.87-12.34%54707-24GLD270917C00495000
490 C12.30+2.50%11207-24GLD270917C00490000
485 C12.48-37.94%21806-29GLD270917C00485000
480 C14.93+6.87%1507-22GLD270917C00480000
475 C13.69-14.44%2607-24GLD270917C00475000
470 C14.00-12.50%5807-16GLD270917C00470000
465 C17.75+7.32%2107-09GLD270917C00465000
460 C17.28-1.26%1407-08GLD270917C00460000
455 C18.62-20.09%2306-24GLD270917C00455000
450 C21.18+5.90%14707-22GLD270917C00450000
445 C22.30+11.28%2407-09GLD270917C00445000
440 C19.00-8.83%34807-16GLD270917C00440000
435 C23.00-5.74%11207-23GLD270917C00435000
430 C23.06+0.26%2839607-23GLD270917C00430000
425 C24.32-6.46%47007-23GLD270917C00425000
420 C25.90-5.44%2054507-23GLD270917C00420000
415 C27.53-5.23%213307-23GLD270917C00415000
410 C28.81-0.93%48007-17GLD270917C00410000
405 C31.65+0.70%131007-24GLD270917C00405000
400 C33.25+0.61%215407-24GLD270917C00400000
395 C35.05+1.86%44307-23GLD270917C00395000
390 C42.30+9.39%56707-22GLD270917C00390000
385 C45.05+22.22%13107-22GLD270917C00385000
380 C41.97-12.56%58107-23GLD270917C00380000
375 C45.00+1.37%22007-24GLD270917C00375000
370 C47.04-10.52%74007-23GLD270917C00370000
365 C55.55+7.86%14307-22GLD270917C00365000
360 C52.33-12.93%23407-23GLD270917C00360000
355 C58.50-4.57%1907-21GLD270917C00355000
350 C59.15-9.35%13515707-24GLD270917C00350000
345 C61.50-1.20%15607-23GLD270917C00345000
340 C64.74+2.93%101507-23GLD270917C00340000
335 C65.28-8.08%81007-20GLD270917C00335000
330 C70.00-7.42%1607-20GLD270917C00330000
325 C78.18+6.57%24507-21GLD270917C00325000
320 C78.80-0.25%1407-24GLD270917C00320000
315 C83.20+6.93%1407-24GLD270917C00315000
310 C85.04-23.90%4607-17GLD270917C00310000
305 C00%0GLD270917C00305000
300 C95.95+5.72%12307-21GLD270917C00300000
295 C96.48-9.24%3507-17GLD270917C00295000
290 C102.05+2.25%1106-25GLD270917C00290000
285 C109.050%1107-15GLD270917C00285000
280 C119.46+4.56%1807-22GLD270917C00280000
275 C123.58-0.15%2407-22GLD270917C00275000
270 C127.01+10.44%1107-22GLD270917C00270000
265 C00%0GLD270917C00265000
260 C156.000%1106-15GLD270917C00260000
255 C00%0GLD270917C00255000
250 C133.08-0.87%5606-29GLD270917C00250000
245 C00%0GLD270917C00245000
240 C00%0GLD270917C00240000
235 C00%0GLD270917C00235000
230 C00%0GLD270917C00230000
225 C00%0GLD270917C00225000
220 C161.050%1107-13GLD270917C00220000
215 C00%0GLD270917C00215000
210 C00%0GLD270917C00210000
205 C173.00-2.91%1207-17GLD270917C00205000
Puts
StrikePriceChangeVolOILastContract Name
620 P00%0GLD270917P00620000
615 P00%0GLD270917P00615000
610 P00%0GLD270917P00610000
605 P00%0GLD270917P00605000
600 P00%0GLD270917P00600000
595 P00%0GLD270917P00595000
590 P00%0GLD270917P00590000
585 P00%0GLD270917P00585000
580 P00%0GLD270917P00580000
575 P00%0GLD270917P00575000
570 P00%0GLD270917P00570000
565 P148.170%5005-29GLD270917P00565000
560 P00%0GLD270917P00560000
555 P00%0GLD270917P00555000
550 P00%0GLD270917P00550000
545 P00%0GLD270917P00545000
540 P00%0GLD270917P00540000
535 P00%0GLD270917P00535000
530 P145.660%3306-12GLD270917P00530000
525 P00%0GLD270917P00525000
520 P146.40+19.47%1206-26GLD270917P00520000
515 P139.94-0.33%1207-14GLD270917P00515000
510 P00%0GLD270917P00510000
505 P00%0GLD270917P00505000
500 P126.13+0.15%1107-21GLD270917P00500000
495 P117.65+16.37%5506-23GLD270917P00495000
490 P111.500%1007-02GLD270917P00490000
485 P111.77+34.40%1207-24GLD270917P00485000
480 P101.800%5506-23GLD270917P00480000
475 P103.00+0.37%2306-26GLD270917P00475000
470 P00%0GLD270917P00470000
465 P00%0GLD270917P00465000
460 P92.20+2.87%27107-15GLD270917P00460000
455 P90.810%1106-24GLD270917P00455000
450 P85.50+5.01%42507-20GLD270917P00450000
445 P74.95-5.52%110807-24GLD270917P00445000
440 P73.110%301507-01GLD270917P00440000
435 P57.80+21.30%22106-09GLD270917P00435000
430 P59.61-8.64%784107-07GLD270917P00430000
425 P60.40-6.72%41907-21GLD270917P00425000
420 P58.50+11.43%21707-23GLD270917P00420000
415 P59.08+59.33%2406-24GLD270917P00415000
410 P46.50-9.00%219807-07GLD270917P00410000
405 P49.89+16.13%2307-15GLD270917P00405000
400 P39.05-11.51%211007-22GLD270917P00400000
395 P42.20-7.33%3907-23GLD270917P00395000
390 P34.33-22.26%113707-22GLD270917P00390000
385 P37.75+3.34%19210207-15GLD270917P00385000
380 P35.64+20.61%126907-23GLD270917P00380000
375 P30.74-9.05%12507-24GLD270917P00375000
370 P28.88+13.43%11,51307-23GLD270917P00370000
365 P23.57-8.29%115107-22GLD270917P00365000
360 P24.20-8.40%19907-21GLD270917P00360000
355 P22.41+12.33%65707-23GLD270917P00355000
350 P20.40+15.25%45507-24GLD270917P00350000
345 P18.61-10.96%41207-21GLD270917P00345000
340 P18.65-0.59%1807-17GLD270917P00340000
335 P17.52+2.10%103107-17GLD270917P00335000
330 P12.32-20.52%1,38884607-22GLD270917P00330000
325 P13.32-8.45%32707-23GLD270917P00325000
320 P10.07-21.02%811507-22GLD270917P00320000
315 P11.59+19.61%11707-13GLD270917P00315000
310 P8.75-16.27%855307-07GLD270917P00310000
305 P7.68-16.52%22607-07GLD270917P00305000
300 P7.55-8.37%123007-24GLD270917P00300000
295 P6.85-12.74%2607-24GLD270917P00295000
290 P4.80-20.66%24107-22GLD270917P00290000
285 P5.05-30.34%13007-09GLD270917P00285000
280 P5.36+4.89%15011707-15GLD270917P00280000
275 P00%0GLD270917P00275000
270 P4.37+1.86%201007-14GLD270917P00270000
265 P3.83-6.36%2507-15GLD270917P00265000
260 P3.00+6.76%2207-22GLD270917P00260000
255 P2.72-12.54%22107-09GLD270917P00255000
250 P2.35-14.86%113007-22GLD270917P00250000
245 P1.82-8.54%6407-09GLD270917P00245000
240 P1.92-10.70%201507-13GLD270917P00240000
235 P2.270%2107-01GLD270917P00235000
230 P2.17+28.40%1814006-30GLD270917P00230000
225 P1.75-2.23%4507-21GLD270917P00225000
220 P1.11-43.37%113607-06GLD270917P00220000
215 P1.26+16.67%1607-21GLD270917P00215000
210 P1.04-4.59%1207-24GLD270917P00210000
205 P1.10-0.90%202507-21GLD270917P00205000


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