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
May 16, 2025 3:59:30 PM EDT
294.26USD-1.202%(-3.58)14,173,039
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
292.82USD-1.685%(-5.02)336,677
After-hours
May 16, 2025 4:58:30 PM EDT
295.30USD+0.353%(+1.04)517,519
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 21, 2025May 23, 2025May 28, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026May 15, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,09366,2169,60340,123


GLD Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

GLD Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD Oct 17, 2025 Exp. - Max Pain @ $300.00

Puts
Calls


GLD Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
470 C0.25+19.05%94755205-15GLD251017C00470000
465 C0.810%2104-22GLD251017C00465000
460 C0.26-7.14%6056405-13GLD251017C00460000
455 C0.31-29.55%12705-12GLD251017C00455000
450 C0.35+25.00%303505-15GLD251017C00450000
445 C0.38-70.77%3405-12GLD251017C00445000
440 C00%0GLD251017C00440000
435 C0.93-40.00%2105-06GLD251017C00435000
430 C1.14+52.00%418905-06GLD251017C00430000
425 C0.48-64.18%22505-12GLD251017C00425000
420 C0.53+6.00%313905-15GLD251017C00420000
415 C0.47-25.40%17305-14GLD251017C00415000
410 C0.48-54.72%343505-14GLD251017C00410000
405 C1.19+14.42%14823605-09GLD251017C00405000
400 C0.61-24.69%338305-14GLD251017C00400000
395 C1.53-38.31%49205-09GLD251017C00395000
390 C1.04+42.47%161305-15GLD251017C00390000
385 C1.16+36.47%162305-15GLD251017C00385000
380 C1.35+43.62%28,37705-15GLD251017C00380000
375 C1.50+31.58%781,68605-15GLD251017C00375000
370 C1.70+40.50%126105-15GLD251017C00370000
365 C2.00+42.86%447005-15GLD251017C00365000
360 C2.34+48.10%283,29905-15GLD251017C00360000
355 C2.62+37.89%184605-15GLD251017C00355000
350 C3.17+39.65%152,49105-15GLD251017C00350000
345 C3.25+25.48%11,45005-15GLD251017C00345000
340 C4.36+42.02%217,36305-15GLD251017C00340000
335 C4.70+22.08%22,72905-15GLD251017C00335000
330 C5.75+26.37%71,10505-15GLD251017C00330000
329 C4.70-51.55%14405-14GLD251017C00329000
328 C4.79-52.10%12018205-14GLD251017C00328000
327 C13.09-16.89%162005-06GLD251017C00327000
326 C5.15-27.77%6412505-14GLD251017C00326000
325 C6.70-7.07%8545505-15GLD251017C00325000
324 C5.80-42.74%36540105-15GLD251017C00324000
323 C7.15+27.68%39491705-15GLD251017C00323000
322 C11.11+1.93%12,91105-05GLD251017C00322000
321 C11.75-37.67%131304-23GLD251017C00321000
320 C7.94+27.04%385,70405-15GLD251017C00320000
319 C19.900%1104-22GLD251017C00319000
318 C7.20+4.35%112605-15GLD251017C00318000
317 C7.30-19.69%210705-14GLD251017C00317000
316 C8.90+23.61%19,55505-15GLD251017C00316000
315 C9.35+26.18%1722705-15GLD251017C00315000
314 C7.64-22.36%137305-14GLD251017C00314000
313 C9.90-1.49%12805-13GLD251017C00313000
312 C10.14-5.76%115205-15GLD251017C00312000
311 C10.55-2.76%42105-15GLD251017C00311000
310 C11.32+25.08%24641905-15GLD251017C00310000
309 C11.36-38.43%2205-12GLD251017C00309000
308 C11.47+17.64%146205-15GLD251017C00308000
307 C10.55+6.57%39605-15GLD251017C00307000
306 C12.40-33.33%415405-15GLD251017C00306000
305 C12.55+17.29%3727205-15GLD251017C00305000
304 C13.65-2.50%5015805-13GLD251017C00304000
303 C11.40-20.67%1505-14GLD251017C00303000
302 C12.00-21.31%15,01805-14GLD251017C00302000
301 C12.27-19.91%202905-14GLD251017C00301000
300 C15.35+21.83%1362,83205-15GLD251017C00300000
299 C12.78-19.87%142005-14GLD251017C00299000
298 C16.45+25.57%32705-15GLD251017C00298000
297 C16.90+23.63%11716405-15GLD251017C00297000
296 C17.06+17.49%24405-15GLD251017C00296000
295 C17.95+21.86%321,18305-15GLD251017C00295000
294 C18.13+19.67%18923205-15GLD251017C00294000
293 C18.70+18.35%1247005-15GLD251017C00293000
292 C19.25+16.67%4505-15GLD251017C00292000
291 C19.83+19.10%123205-15GLD251017C00291000
290 C20.39+18.20%11689505-15GLD251017C00290000
289 C21.04+16.37%3405-15GLD251017C00289000
288 C21.64-30.08%1339105-15GLD251017C00288000
287 C39.25+19.70%101204-21GLD251017C00287000
286 C20.33-16.16%1205-14GLD251017C00286000
285 C23.54-35.35%315805-15GLD251017C00285000
284 C24.32-21.88%1305-15GLD251017C00284000
283 C25.02-33.84%101305-15GLD251017C00283000
282 C38.10-7.48%112205-07GLD251017C00282000
281 C39.51+11.48%1205-07GLD251017C00281000
280 C26.93+16.33%51,09505-15GLD251017C00280000
279 C29.120%5505-13GLD251017C00279000
278 C24.95-32.20%2105-14GLD251017C00278000
277 C30.50+5.17%505405-13GLD251017C00277000
276 C38.96+24.16%1104-16GLD251017C00276000
275 C30.13+8.97%56605-15GLD251017C00275000
274 C28.50-12.58%143205-14GLD251017C00274000
273 C40.80-19.92%31231504-29GLD251017C00273000
272 C00%0GLD251017C00272000
271 C31.21-22.94%7705-14GLD251017C00271000
270 C31.35-10.43%323305-14GLD251017C00270000
269 C00%0GLD251017C00269000
268 C00%0GLD251017C00268000
267 C38.890%1105-12GLD251017C00267000
266 C00%0GLD251017C00266000
265 C49.10+2.29%82405-09GLD251017C00265000
264 C00%0GLD251017C00264000
263 C00%0GLD251017C00263000
262 C43.45-14.27%2705-12GLD251017C00262000
261 C00%0GLD251017C00261000
260 C40.20-12.13%12105-14GLD251017C00260000
255 C63.45+9.66%1705-07GLD251017C00255000
250 C53.02-20.27%192805-12GLD251017C00250000
245 C00%0GLD251017C00245000
240 C52.890%393903-31GLD251017C00240000
235 C68.64+50.86%2104-11GLD251017C00235000
230 C89.25+21.84%4504-21GLD251017C00230000
225 C00%0GLD251017C00225000
220 C89.050%2204-16GLD251017C00220000
215 C00%0GLD251017C00215000
210 C00%0GLD251017C00210000
205 C00%0GLD251017C00205000
200 C109.00+33.64%1304-16GLD251017C00200000
195 C00%0GLD251017C00195000
190 C00%0GLD251017C00190000
185 C131.19+6.37%1105-07GLD251017C00185000
180 C126.67+26.80%2204-25GLD251017C00180000
175 C00%0GLD251017C00175000
170 C137.76-2.59%2204-30GLD251017C00170000
165 C00%0GLD251017C00165000
160 C00%0GLD251017C00160000
155 C00%0GLD251017C00155000
150 C00%0GLD251017C00150000
Puts
StrikePriceChangeVolOILastContract Name
470 P00%0GLD251017P00470000
465 P00%0GLD251017P00465000
460 P00%0GLD251017P00460000
455 P00%0GLD251017P00455000
450 P00%0GLD251017P00450000
445 P00%0GLD251017P00445000
440 P00%0GLD251017P00440000
435 P00%0GLD251017P00435000
430 P00%0GLD251017P00430000
425 P00%0GLD251017P00425000
420 P00%0GLD251017P00420000
415 P00%0GLD251017P00415000
410 P102.450%5005-08GLD251017P00410000
405 P00%0GLD251017P00405000
400 P00%0GLD251017P00400000
395 P00%0GLD251017P00395000
390 P95.90+4.04%10005-15GLD251017P00390000
385 P77.40+10.57%10405-08GLD251017P00385000
380 P83.50+28.52%1305-01GLD251017P00380000
375 P80.390%2005-15GLD251017P00375000
370 P67.00+22.49%9904-23GLD251017P00370000
365 P62.60+7.93%241204-25GLD251017P00365000
360 P00%0GLD251017P00360000
355 P42.40-1.05%10020005-06GLD251017P00355000
350 P48.00+23.08%2204-23GLD251017P00350000
345 P41.86+16.12%3805-08GLD251017P00345000
340 P43.93+12.87%1105-15GLD251017P00340000
335 P00%0GLD251017P00335000
330 P25.50+6.25%259304-22GLD251017P00330000
329 P26.05+10.15%51605-08GLD251017P00329000
328 P23.000%121204-21GLD251017P00328000
327 P00%0GLD251017P00327000
326 P00%0GLD251017P00326000
325 P20.000%979705-06GLD251017P00325000
324 P19.200%414105-06GLD251017P00324000
323 P20.150%838304-21GLD251017P00323000
322 P30.88+12.29%14,00705-14GLD251017P00322000
321 P20.50+11.72%141804-28GLD251017P00321000
320 P26.46+29.07%467905-15GLD251017P00320000
319 P16.55-27.54%407505-06GLD251017P00319000
318 P26.60+66.77%106305-14GLD251017P00318000
317 P16.25+0.62%5716605-07GLD251017P00317000
316 P16.85+4.98%217205-08GLD251017P00316000
315 P21.10+11.64%249405-13GLD251017P00315000
314 P16.70+2.77%827405-09GLD251017P00314000
313 P15.50+1.31%412705-09GLD251017P00313000
312 P14.40-10.22%7905-08GLD251017P00312000
311 P19.00+1.44%122405-13GLD251017P00311000
310 P17.20-7.33%1041405-13GLD251017P00310000
309 P13.71-8.90%628905-09GLD251017P00309000
308 P15.95+21.29%16405-13GLD251017P00308000
307 P18.85+49.48%15705-14GLD251017P00307000
306 P14.95-8.51%21605-13GLD251017P00306000
305 P17.00+5.52%1621005-14GLD251017P00305000
304 P14.41-3.93%505905-13GLD251017P00304000
303 P15.00+23.66%16505-12GLD251017P00303000
302 P13.80+60.47%1605-12GLD251017P00302000
301 P13.60-0.73%376005-15GLD251017P00301000
300 P13.20-10.20%430905-15GLD251017P00300000
299 P13.50+10.93%48105-14GLD251017P00299000
298 P12.95+18.81%65766005-15GLD251017P00298000
297 P11.55+26.09%21805-15GLD251017P00297000
296 P10.45-5.69%11905-13GLD251017P00296000
295 P10.75-7.57%138705-15GLD251017P00295000
294 P10.77-2.00%13505-15GLD251017P00294000
293 P6.50-21.21%126005-08GLD251017P00293000
292 P10.15+28.32%51,01705-14GLD251017P00292000
291 P8.65+15.33%13305-12GLD251017P00291000
290 P8.15-16.67%37,14205-15GLD251017P00290000
289 P7.73-0.51%63605-15GLD251017P00289000
288 P7.55+1.34%10911705-15GLD251017P00288000
287 P6.15+26.80%21405-13GLD251017P00287000
286 P6.14+25.31%52505-13GLD251017P00286000
285 P6.45-13.54%333105-15GLD251017P00285000
284 P6.09-16.12%62705-15GLD251017P00284000
283 P00%0GLD251017P00283000
282 P5.47-10.62%216005-15GLD251017P00282000
281 P5.18+45.92%11805-12GLD251017P00281000
280 P5.00-13.04%2581,37905-15GLD251017P00280000
279 P4.90+33.15%36705-12GLD251017P00279000
278 P3.82+9.14%64705-13GLD251017P00278000
277 P3.64-24.01%15804-21GLD251017P00277000
276 P4.240%3205-12GLD251017P00276000
275 P3.80-13.24%75,20905-15GLD251017P00275000
274 P3.65+14.06%14605-12GLD251017P00274000
273 P3.65+19.28%1305-14GLD251017P00273000
272 P2.77-14.77%615005-13GLD251017P00272000
271 P2.69-23.80%1205-08GLD251017P00271000
270 P3.10-8.55%2001,22505-15GLD251017P00270000
269 P2.67+12.66%148505-15GLD251017P00269000
268 P2.70+1.89%103005-15GLD251017P00268000
267 P2.60-2.99%21105-15GLD251017P00267000
266 P2.32+19.59%1705-12GLD251017P00266000
265 P2.22-3.48%64,08305-15GLD251017P00265000
264 P1.95+3.17%65163205-08GLD251017P00264000
263 P2.08-20.91%405304-24GLD251017P00263000
262 P1.49-18.13%201,05505-06GLD251017P00262000
261 P1.55-6.06%8562,65205-13GLD251017P00261000
260 P1.66-6.74%23,97005-15GLD251017P00260000
255 P1.31-4.38%83,79305-15GLD251017P00255000
250 P1.01+8.60%11,24205-15GLD251017P00250000
245 P0.74-12.94%21805-13GLD251017P00245000
240 P0.67-22.09%53404-30GLD251017P00240000
235 P0.51-41.38%128705-13GLD251017P00235000
230 P0.26-43.48%11,11605-08GLD251017P00230000
225 P0.410.00%14905-14GLD251017P00225000
220 P0.33-17.50%202905-08GLD251017P00220000
215 P0.26-45.83%1905-13GLD251017P00215000
210 P0.25-7.41%66105-08GLD251017P00210000
205 P0.500%2104-11GLD251017P00205000
200 P0.21-4.55%314205-06GLD251017P00200000
195 P00%0GLD251017P00195000
190 P0.15-11.76%2705-05GLD251017P00190000
185 P0.130.00%11015805-08GLD251017P00185000
180 P0.17-10.53%2012004-24GLD251017P00180000
175 P0.120%3305-07GLD251017P00175000
170 P0.180%1104-07GLD251017P00170000
165 P0.080%1,0271,02705-06GLD251017P00165000
160 P0.07-12.50%8061,36005-06GLD251017P00160000
155 P0.060%48148104-28GLD251017P00155000
150 P0.04-20.00%35405-07GLD251017P00150000


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 - 2025 ChartExchange LLC