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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,426111,67248,06520,398


GLD Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

GLD Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

GLD Jan 21, 2028 Exp. - Max Pain @ $415.00

Puts
Calls


GLD Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C2.44-33.15%44,63307-24GLD280121C00900000
890 C2.41-7.66%229607-24GLD280121C00890000
880 C2.57-18.93%231607-06GLD280121C00880000
870 C2.51-36.13%910107-08GLD280121C00870000
860 C2.63+6.48%28107-10GLD280121C00860000
850 C3.01+4.15%326807-24GLD280121C00850000
840 C2.82-0.35%142107-23GLD280121C00840000
830 C2.80-12.50%1525507-10GLD280121C00830000
820 C2.87-30.84%1018807-10GLD280121C00820000
810 C3.17-0.94%14407-17GLD280121C00810000
800 C3.59+22.53%1684107-24GLD280121C00800000
790 C3.10-4.62%354707-23GLD280121C00790000
780 C3.14-24.15%110507-17GLD280121C00780000
770 C3.27-41.61%211506-30GLD280121C00770000
760 C3.70+2.21%162,37607-24GLD280121C00760000
755 C3.56-3.26%42,16807-23GLD280121C00755000
750 C3.75+1.35%191,07807-24GLD280121C00750000
745 C3.51-13.33%310807-17GLD280121C00745000
740 C3.79-0.26%142107-24GLD280121C00740000
735 C8.15-12.27%3011105-20GLD280121C00735000
730 C4.13-5.06%53307-08GLD280121C00730000
725 C4.15+2.98%23,94307-24GLD280121C00725000
720 C4.25+2.91%21,12707-24GLD280121C00720000
715 C3.98-1.97%163307-17GLD280121C00715000
710 C4.45+10.70%2080407-21GLD280121C00710000
705 C4.15+2.98%191,86207-21GLD280121C00705000
700 C4.500.00%7214,04307-24GLD280121C00700000
695 C4.23-13.67%114607-17GLD280121C00695000
690 C4.37-0.68%5523,06107-17GLD280121C00690000
685 C4.20-7.49%23,80207-20GLD280121C00685000
680 C4.43-7.71%19407-17GLD280121C00680000
675 C5.00-9.75%1138106-30GLD280121C00675000
670 C4.97+1.02%223307-17GLD280121C00670000
665 C5.06-2.69%791107-14GLD280121C00665000
660 C6.70-18.29%268806-11GLD280121C00660000
655 C5.40-31.65%218906-30GLD280121C00655000
650 C5.45-1.09%522,09207-24GLD280121C00650000
645 C5.33+77.67%345407-23GLD280121C00645000
640 C7.00-21.26%130806-25GLD280121C00640000
635 C5.75-1.54%211007-24GLD280121C00635000
630 C8.50-10.99%1242906-12GLD280121C00630000
625 C6.09-10.70%418107-24GLD280121C00625000
620 C6.24-10.73%259507-24GLD280121C00620000
615 C6.40+0.79%468807-24GLD280121C00615000
610 C6.79-0.88%666907-17GLD280121C00610000
605 C6.72-12.73%517007-17GLD280121C00605000
600 C7.35-10.15%1004,75107-24GLD280121C00600000
595 C7.85+11.03%222207-21GLD280121C00595000
590 C7.88-6.19%255607-10GLD280121C00590000
585 C8.55+4.52%328506-25GLD280121C00585000
580 C8.21+1.99%234907-20GLD280121C00580000
575 C8.00-5.77%21,29107-16GLD280121C00575000
570 C8.65-2.81%127107-24GLD280121C00570000
565 C10.35-10.00%1031707-02GLD280121C00565000
560 C9.65-6.76%23,20907-24GLD280121C00560000
555 C9.23-0.86%140507-17GLD280121C00555000
550 C10.000.00%264,26007-24GLD280121C00550000
545 C10.46+6.41%114807-23GLD280121C00545000
540 C13.00+26.21%131507-22GLD280121C00540000
535 C13.22+21.28%134307-22GLD280121C00535000
530 C13.29+9.83%283507-22GLD280121C00530000
525 C12.70-10.56%23,34907-24GLD280121C00525000
520 C12.90-0.77%521,29807-24GLD280121C00520000
515 C13.85-9.48%45,03107-24GLD280121C00515000
510 C14.50+6.62%261607-24GLD280121C00510000
505 C15.30-8.66%42,27207-24GLD280121C00505000
500 C15.60-2.99%6410,16207-24GLD280121C00500000
495 C16.20-3.57%143007-23GLD280121C00495000
490 C16.39+2.44%1153207-20GLD280121C00490000
485 C20.25+5.19%148107-22GLD280121C00485000
480 C18.70+2.58%163707-21GLD280121C00480000
475 C19.72-1.40%131507-21GLD280121C00475000
470 C20.50-0.24%1055507-24GLD280121C00470000
465 C21.00+2.44%11,02007-21GLD280121C00465000
460 C25.22+6.19%382007-22GLD280121C00460000
455 C22.95-7.65%182707-17GLD280121C00455000
450 C24.89-2.39%354,99407-24GLD280121C00450000
445 C29.70+18.94%21038807-22GLD280121C00445000
440 C28.30+1.07%41,26207-24GLD280121C00440000
435 C28.95-5.08%1232907-14GLD280121C00435000
430 C30.72+0.79%31,28707-24GLD280121C00430000
425 C31.99-0.25%342,28507-24GLD280121C00425000
420 C33.95-11.93%1065007-24GLD280121C00420000
415 C35.92-11.20%23,14107-24GLD280121C00415000
410 C38.00-9.52%11,01807-23GLD280121C00410000
405 C39.50-8.92%5634107-24GLD280121C00405000
400 C41.27-1.22%1203,35407-24GLD280121C00400000
395 C41.000.00%248307-17GLD280121C00395000
390 C45.72-2.72%172507-24GLD280121C00390000
385 C48.19-9.47%478207-23GLD280121C00385000
380 C50.00-2.91%992907-24GLD280121C00380000
375 C54.95+4.45%51,88307-24GLD280121C00375000
370 C55.45+0.31%71,01707-24GLD280121C00370000
365 C59.00+1.46%165207-24GLD280121C00365000
360 C59.95-11.26%259607-23GLD280121C00360000
355 C64.00+5.28%225007-24GLD280121C00355000
350 C67.22+2.63%61,04807-24GLD280121C00350000
345 C69.37+4.55%119507-23GLD280121C00345000
340 C73.37+5.61%444607-24GLD280121C00340000
335 C77.50+6.90%110307-24GLD280121C00335000
330 C79.40-1.43%129607-24GLD280121C00330000
325 C83.00-1.44%17107-24GLD280121C00325000
320 C86.14-7.69%28907-24GLD280121C00320000
315 C89.73+3.46%156207-21GLD280121C00315000
310 C93.25+2.47%28407-24GLD280121C00310000
305 C102.50-34.91%12407-09GLD280121C00305000
300 C101.30+1.27%151307-24GLD280121C00300000
295 C100.00-8.88%11707-20GLD280121C00295000
290 C107.00+0.09%14406-29GLD280121C00290000
285 C122.27-13.14%11706-10GLD280121C00285000
280 C117.82+6.14%14707-21GLD280121C00280000
275 C128.96+1.30%33407-22GLD280121C00275000
270 C120.15-6.82%35407-20GLD280121C00270000
265 C128.00-6.81%12607-13GLD280121C00265000
260 C134.75-4.97%14207-24GLD280121C00260000
255 C137.52-10.12%13907-23GLD280121C00255000
250 C150.00+8.54%13907-22GLD280121C00250000
245 C144.99-5.54%12006-25GLD280121C00245000
240 C151.50+3.70%1807-24GLD280121C00240000
235 C213.48-0.62%1305-12GLD280121C00235000
230 C159.78-19.40%52806-11GLD280121C00230000
225 C209.75-6.51%1805-15GLD280121C00225000
220 C213.15-7.33%42405-20GLD280121C00220000
215 C172.75-19.26%11006-25GLD280121C00215000
210 C216.48-2.76%11006-04GLD280121C00210000
205 C194.33-12.84%1806-22GLD280121C00205000
200 C185.82+0.29%589307-24GLD280121C00200000
195 C193.98-31.49%1706-11GLD280121C00195000
190 C194.15-18.78%22607-23GLD280121C00190000
185 C298.03+46.09%12803-05GLD280121C00185000
180 C230.00+8.80%42906-16GLD280121C00180000
175 C258.03-14.20%232603-19GLD280121C00175000
170 C246.30-21.34%1103-24GLD280121C00170000
165 C00%0GLD280121C00165000
160 C322.88+1.85%1502-24GLD280121C00160000
155 C347.000%4001-29GLD280121C00155000
150 C231.85-20.09%1607-15GLD280121C00150000
145 C295.65+9.32%1212104-27GLD280121C00145000
140 C302.70+0.85%217805-07GLD280121C00140000
135 C337.25+8.09%2202-20GLD280121C00135000
130 C00%0GLD280121C00130000
125 C300.850%1112-26GLD280121C00125000
120 C00%0GLD280121C00120000
115 C00%0GLD280121C00115000
110 C294.00-5.30%3112-31GLD280121C00110000
105 C318.95+1.27%1212-26GLD280121C00105000
100 C281.00-7.73%1306-10GLD280121C00100000
95 C00%0GLD280121C00095000
90 C00%0GLD280121C00090000
85 C314.50+1.00%25810812-15GLD280121C00085000
80 C359.19+3.96%319901-20GLD280121C00080000
75 C372.15+9.70%1104-20GLD280121C00075000
70 C00%0GLD280121C00070000
65 C334.650%2012-18GLD280121C00065000
60 C00%0GLD280121C00060000
55 C00%0GLD280121C00055000
50 C348.27-5.59%2306-09GLD280121C00050000
45 C428.350%4203-03GLD280121C00045000
40 C378.350%1112-26GLD280121C00040000
35 C00%0GLD280121C00035000
30 C436.950%4201-27GLD280121C00030000
25 C342.77-20.98%1107-13GLD280121C00025000
20 C451.90+1.82%2103-03GLD280121C00020000
15 C355.58-0.20%309306-30GLD280121C00015000
10 C361.30-12.92%8525006-25GLD280121C00010000
5 C381.80+1.68%41206-11GLD280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
900 P529.82+13.09%10006-25GLD280121P00900000
890 P00%0GLD280121P00890000
880 P00%0GLD280121P00880000
870 P00%0GLD280121P00870000
860 P00%0GLD280121P00860000
850 P00%0GLD280121P00850000
840 P358.200%15002-27GLD280121P00840000
830 P00%0GLD280121P00830000
820 P00%0GLD280121P00820000
810 P330.350%1002-25GLD280121P00810000
800 P319.800%6302-27GLD280121P00800000
790 P00%0GLD280121P00790000
780 P00%0GLD280121P00780000
770 P00%0GLD280121P00770000
760 P282.250%5502-23GLD280121P00760000
755 P00%0GLD280121P00755000
750 P294.05-2.63%2202-06GLD280121P00750000
745 P00%0GLD280121P00745000
740 P252.46-2.77%5303-02GLD280121P00740000
735 P00%0GLD280121P00735000
730 P263.95-2.30%5503-03GLD280121P00730000
725 P318.95+20.45%2803-23GLD280121P00725000
720 P333.410%10010012-03GLD280121P00720000
715 P00%0GLD280121P00715000
710 P00%0GLD280121P00710000
705 P00%0GLD280121P00705000
700 P258.10+11.13%1204-20GLD280121P00700000
695 P00%0GLD280121P00695000
690 P304.85+33.71%4506-12GLD280121P00690000
685 P281.50+29.81%1103-24GLD280121P00685000
680 P214.400%1102-11GLD280121P00680000
675 P00%0GLD280121P00675000
670 P196.950%9502-26GLD280121P00670000
665 P00%0GLD280121P00665000
660 P180.730%1101-28GLD280121P00660000
655 P183.100%10502-27GLD280121P00655000
650 P254.750%2010-17GLD280121P00650000
645 P00%0GLD280121P00645000
640 P00%0GLD280121P00640000
635 P00%0GLD280121P00635000
630 P00%0GLD280121P00630000
625 P00%0GLD280121P00625000
620 P200.400%1103-20GLD280121P00620000
615 P00%0GLD280121P00615000
610 P168.30+7.40%2102-17GLD280121P00610000
605 P00%0GLD280121P00605000
600 P187.92+2.72%54733605-19GLD280121P00600000
595 P133.00-17.08%101502-27GLD280121P00595000
590 P156.300%101001-30GLD280121P00590000
585 P125.30-17.65%101502-27GLD280121P00585000
580 P209.99+8.80%2207-15GLD280121P00580000
575 P144.100%5501-30GLD280121P00575000
570 P183.00+17.05%101406-11GLD280121P00570000
565 P182.85-3.20%10206-11GLD280121P00565000
560 P179.30+0.73%10207-09GLD280121P00560000
555 P174.00+77.82%583906-11GLD280121P00555000
550 P164.76+15.69%34664706-11GLD280121P00550000
545 P119.98+19.56%22505-06GLD280121P00545000
540 P144.40+53.76%4106-09GLD280121P00540000
535 P89.69-1.00%2203-11GLD280121P00535000
530 P158.90+1.21%1007-24GLD280121P00530000
525 P152.16+0.65%866206-25GLD280121P00525000
520 P153.94+5.71%1207-13GLD280121P00520000
515 P139.98+26.90%1107-14GLD280121P00515000
510 P111.60+11.00%211506-15GLD280121P00510000
505 P134.80+41.69%219007-15GLD280121P00505000
500 P127.08-5.21%376007-24GLD280121P00500000
495 P121.30+27.16%414306-26GLD280121P00495000
490 P118.50-2.15%401,21707-21GLD280121P00490000
485 P116.41+33.09%126106-25GLD280121P00485000
480 P116.00+3.85%401,01807-16GLD280121P00480000
475 P104.27+0.39%27307-01GLD280121P00475000
470 P93.64-8.54%365207-22GLD280121P00470000
465 P97.85+20.00%225006-30GLD280121P00465000
460 P85.36-5.89%348807-22GLD280121P00460000
455 P88.45-1.27%124707-23GLD280121P00455000
450 P86.45+13.75%43,53107-23GLD280121P00450000
445 P83.06+2.29%118707-20GLD280121P00445000
440 P81.53+10.18%317307-16GLD280121P00440000
435 P73.12+3.31%123407-15GLD280121P00435000
430 P69.20-4.58%11,04307-08GLD280121P00430000
425 P68.55+5.38%23,81107-16GLD280121P00425000
420 P64.00+1.85%33,92007-13GLD280121P00420000
415 P52.00-11.68%15,58407-22GLD280121P00415000
410 P57.25+2.58%21,79507-20GLD280121P00410000
405 P54.55+6.81%158607-16GLD280121P00405000
400 P42.95-7.97%41,68007-22GLD280121P00400000
395 P38.95-5.35%55,07807-07GLD280121P00395000
390 P44.70-0.91%83,16907-20GLD280121P00390000
385 P43.00+8.53%579807-16GLD280121P00385000
380 P37.08+11.52%104,17907-23GLD280121P00380000
375 P33.67+8.44%65,61507-24GLD280121P00375000
370 P31.50-2.75%127507-24GLD280121P00370000
365 P26.95-17.46%319307-22GLD280121P00365000
360 P26.50-10.32%12,98307-21GLD280121P00360000
355 P28.63+6.79%591407-16GLD280121P00355000
350 P23.12+9.83%186407-24GLD280121P00350000
345 P19.30-17.24%20825007-22GLD280121P00345000
340 P17.75-22.83%1637607-22GLD280121P00340000
335 P18.95+4.99%21,11707-23GLD280121P00335000
330 P15.46-9.59%843207-22GLD280121P00330000
325 P15.75-1.38%116307-23GLD280121P00325000
320 P12.44-0.96%9029907-22GLD280121P00320000
315 P13.46+17.04%247507-23GLD280121P00315000
310 P11.70-9.30%21,89607-24GLD280121P00310000
305 P11.02-6.21%29207-08GLD280121P00305000
300 P9.85-2.48%84,09107-24GLD280121P00300000
295 P10.00+1.21%115607-13GLD280121P00295000
290 P8.63+42.41%6914607-15GLD280121P00290000
285 P7.88+21.23%805107-15GLD280121P00285000
280 P6.85-10.46%637307-23GLD280121P00280000
275 P5.85+2.63%234807-24GLD280121P00275000
270 P6.14+22.80%439207-15GLD280121P00270000
265 P5.00+9.41%214307-13GLD280121P00265000
260 P3.88-23.17%515807-06GLD280121P00260000
255 P4.25+47.57%23506-24GLD280121P00255000
250 P3.65-18.89%180607-21GLD280121P00250000
245 P2.53-30.68%41004-30GLD280121P00245000
240 P2.10-35.98%112304-15GLD280121P00240000
235 P2.55+25.00%523007-09GLD280121P00235000
230 P2.17+13.61%21207-09GLD280121P00230000
225 P2.15+1.42%28213807-08GLD280121P00225000
220 P2.44+26.42%410406-29GLD280121P00220000
215 P1.390%2105-13GLD280121P00215000
210 P1.50-25.00%238407-15GLD280121P00210000
205 P2.16+44.00%22707-02GLD280121P00205000
200 P2.47+63.58%51,12807-24GLD280121P00200000
195 P2.58+17.27%542007-02GLD280121P00195000
190 P1.40-10.26%112807-06GLD280121P00190000
185 P00%0GLD280121P00185000
180 P0.70+16.67%72105-26GLD280121P00180000
175 P0.91-51.34%1769105-05GLD280121P00175000
170 P0.820%96005-05GLD280121P00170000
165 P1.320%10506-24GLD280121P00165000
160 P1.29+200.00%104506-24GLD280121P00160000
155 P0.68+151.85%19706-24GLD280121P00155000
150 P0.62+3.33%214807-20GLD280121P00150000
145 P00%0GLD280121P00145000
140 P0.54+38.46%21706-04GLD280121P00140000
135 P0.48-48.39%60504-23GLD280121P00135000
130 P0.530%1829104-23GLD280121P00130000
125 P2.150%6104-23GLD280121P00125000
120 P00%0GLD280121P00120000
115 P0.41-22.64%62104-23GLD280121P00115000
110 P0.400%5510-17GLD280121P00110000
105 P00%0GLD280121P00105000
100 P0.250.00%328507-23GLD280121P00100000
95 P0.44-18.52%2104-09GLD280121P00095000
90 P00%0GLD280121P00090000
85 P00%0GLD280121P00085000
80 P0.15+7.14%4405-22GLD280121P00080000
75 P00%0GLD280121P00075000
70 P0.01-97.87%3404-10GLD280121P00070000
65 P0.44-8.33%2105-14GLD280121P00065000
60 P0.43-12.24%27605-14GLD280121P00060000
55 P0.44+2,100.00%44504-13GLD280121P00055000
50 P0.80-27.27%1303-31GLD280121P00050000
45 P0.490%201002-09GLD280121P00045000
40 P00%0GLD280121P00040000
35 P1.00+100.00%35106-30GLD280121P00035000
30 P0.04-20.00%4412-12GLD280121P00030000
25 P0.66+34.69%210005-13GLD280121P00025000
20 P0.06-60.00%101201-20GLD280121P00020000
15 P0.01-80.00%120606-18GLD280121P00015000
10 P0.010.00%1009006-18GLD280121P00010000
5 P0.010.00%23605-14GLD280121P00005000


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