Home Options GLDChain

GLD

SPDR Gold SharesClose $411.50EOD only

Max Pain

$420.00

Next expiry May 20, 2026

Expected Move

±$4.43

1.1% from close

Price Gap

+8.50

Distance to max pain

IV Rank

Low premium

P/C OI

0.57

Slightly call-heavy

Consensus

5.5/10

Range bias

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects GLD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

GLD Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 1)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
300.00	117.30	116.05	118.85	0.00	2	0	235.9%	0.997	0.0002	-0.278	0.002	0.008
305.00	124.82	111.10	113.95	0.00	0	1	249.2%	0.993	0.0003	-0.548	0.004	0.008
310.00	106.18	106.05	108.85	-0.37	2	1	214.1%	0.997	0.0002	-0.272	0.002	0.008
315.00	101.26	101.05	103.45	-13.64	1	1	313.8%	0.964	0.0012	-2.757	0.017	0.008
320.00	96.18	96.05	98.85	-13.74	1	1	193.8%	0.996	0.0003	-0.275	0.002	0.009
325.00	91.26	91.05	93.85	-0.83	1	0	182.8%	0.996	0.0003	-0.267	0.003	0.009
330.00	87.12	86.10	88.85	0.00	2	0	181.3%	0.994	0.0004	-0.364	0.004	0.009
400.00	16.30	16.00	18.75	4.23	16	28	79.4%	0.853	0.0133	-2.037	0.050	0.009
401.00	15.98	15.00	17.65	4.26	6	3	74.3%	0.854	0.0141	-1.900	0.050	0.009
402.00	11.36	14.05	16.90	0.00	2	5	75.9%	0.834	0.0150	-2.106	0.054	0.009
403.00	14.49	13.05	15.85	3.47	1	7	71.7%	0.831	0.0161	-2.016	0.055	0.009
404.00	8.22	12.05	14.90	-1.85	1	12	69.3%	0.821	0.0172	-2.017	0.057	0.009
405.00	12.52	11.80	13.75	3.87	11	14	63.4%	0.823	0.0187	-1.835	0.057	0.009
406.00	11.53	10.00	12.55	3.76	7	17	56.6%	0.830	0.0205	-1.606	0.055	0.009
407.00	9.30	9.05	11.35	2.43	12	106	49.8%	0.838	0.0226	-1.374	0.054	0.009
408.00	8.20	8.85	10.90	3.63	100	130	55.8%	0.788	0.0238	-1.805	0.063	0.009
409.00	6.60	7.00	9.80	2.41	118	261	50.7%	0.783	0.0265	-1.664	0.064	0.009
410.00	7.47	6.05	7.90	4.17	161	228	31.9%	0.862	0.0317	-0.811	0.048	0.010
411.00	6.50	5.20	7.60	4.01	217	86	40.6%	0.771	0.0341	-1.378	0.066	0.009
412.00	5.51	4.85	6.75	3.61	923	186	39.1%	0.743	0.0377	-1.414	0.070	0.008
413.00	4.65	3.85	5.75	3.05	1,365	121	35.3%	0.722	0.0435	-1.328	0.073	0.008
414.00	3.40	2.87	4.80	2.19	993	189	32.0%	0.693	0.0503	-1.260	0.077	0.008
415.00	2.20	2.20	3.80	1.20	2,599	400	27.8%	0.660	0.0604	-1.143	0.080	0.007
416.00	1.32	0.80	1.87	0.67	2,672	343	11.7%	0.716	0.1324	-0.469	0.074	0.008
417.00	0.51	0.19	1.17	-0.04	2,432	615	11.0%	0.575	0.1632	-0.498	0.086	0.007
418.00	0.07	0.02	0.06	-0.32	3,447	610	2.9%	0.195	0.4309	-0.098	0.060	0.002
419.00	0.02	0.00	0.04	-0.24	2,183	414	5.2%	0.086	0.1385	-0.093	0.034	0.001
420.00	0.02	0.00	0.01	-0.17	2,788	1,130	5.9%	0.024	0.0435	-0.037	0.012	0.000
421.00	0.02	0.00	0.01	-0.16	394	516	7.6%	0.017	0.0252	-0.036	0.009	0.000
422.00	0.02	0.00	0.23	-0.09	285	1,118	17.8%	0.123	0.0524	-0.401	0.044	0.001
423.00	0.01	0.00	0.23	-0.06	311	525	20.5%	0.110	0.0420	-0.425	0.041	0.001
424.00	0.02	0.00	0.01	-0.05	136	232	12.9%	0.011	0.0100	-0.040	0.006	0.000
425.00	0.01	0.00	0.01	-0.05	1,109	1,974	14.5%	0.009	0.0077	-0.039	0.005	0.000
426.00	0.01	0.00	0.01	-0.04	87	374	16.4%	0.009	0.0069	-0.045	0.005	0.000
427.00	0.02	0.00	0.01	0.00	181	302	18.0%	0.008	0.0057	-0.044	0.005	0.000
428.00	0.01	0.00	0.01	-0.02	63	326	19.5%	0.007	0.0048	-0.044	0.004	0.000
429.00	0.01	0.00	0.01	-0.02	38	282	21.1%	0.007	0.0041	-0.044	0.004	0.000
430.00	0.01	0.00	0.01	-0.03	200	1,027	22.7%	0.006	0.0036	-0.045	0.004	0.000
431.00	0.01	0.00	0.01	-0.02	4	362	24.2%	0.006	0.0032	-0.045	0.004	0.000
432.00	0.02	0.00	0.01	-0.01	29	293	25.8%	0.006	0.0029	-0.046	0.004	0.000
433.00	0.01	0.00	0.01	-0.01	16	313	27.3%	0.005	0.0026	-0.047	0.003	0.000
434.00	0.02	0.00	0.01	-0.01	1	235	28.9%	0.005	0.0024	-0.048	0.003	0.000
435.00	0.01	0.00	0.01	-0.01	13	577	30.5%	0.005	0.0022	-0.049	0.003	0.000
436.00	0.01	0.00	0.01	0.00	18	129	32.0%	0.005	0.0020	-0.050	0.003	0.000
437.00	0.05	0.00	0.04	0.04	36	118	39.5%	0.014	0.0041	-0.152	0.008	0.000
438.00	0.01	0.00	0.49	-0.02	54	143	55.2%	0.050	0.0085	-0.619	0.022	0.001
439.00	0.05	0.00	0.04	0.04	3	225	42.8%	0.013	0.0035	-0.153	0.007	0.000
440.00	0.01	0.00	0.01	0.00	28	417	37.5%	0.004	0.0014	-0.046	0.002	0.000
441.00	0.05	0.00	0.08	0.00	20	79	50.8%	0.020	0.0044	-0.271	0.011	0.000
442.00	0.05	0.00	0.08	0.00	10	91	52.5%	0.019	0.0041	-0.273	0.010	0.000
443.00	0.01	0.00	0.24	-0.06	25	159	57.8%	0.026	0.0047	-0.379	0.013	0.000
444.00	0.02	0.00	0.05	-0.02	3	94	52.3%	0.013	0.0029	-0.188	0.007	0.000
445.00	0.03	0.00	0.05	0.01	108	276	54.1%	0.012	0.0027	-0.191	0.007	0.000
446.00	0.03	0.00	0.08	-0.01	11	90	54.3%	0.010	0.0023	-0.163	0.006	0.000
447.00	0.02	0.00	0.05	-0.02	1	82	52.7%	0.007	0.0017	-0.111	0.004	0.000
448.00	0.03	0.00	0.05	0.00	3	92	54.3%	0.007	0.0016	-0.112	0.004	0.000
449.00	0.03	0.00	0.05	0.00	9	135	55.5%	0.006	0.0015	-0.108	0.004	0.000
450.00	0.01	0.00	0.04	-0.01	19	200	55.5%	0.005	0.0012	-0.089	0.003	0.000
455.00	0.01	0.00	0.08	-0.01	1	277	68.0%	0.008	0.0015	-0.165	0.005	0.000
460.00	0.01	0.00	0.01	0.00	6	165	60.9%	0.001	0.0003	-0.027	0.001	0.000
465.00	0.02	0.00	0.05	0.00	2	64	78.9%	0.005	0.0008	-0.120	0.003	0.000
470.00	0.02	0.00	0.08	0.00	3	90	90.2%	0.006	0.0009	-0.179	0.004	0.000
475.00	0.03	0.00	0.09	0.00	1	74	98.4%	0.007	0.0009	-0.198	0.004	0.000
480.00	0.01	0.00	0.08	0.00	2	63	103.9%	0.006	0.0007	-0.180	0.003	0.000
485.00	0.06	0.00	0.21	0.00	0	30	124.2%	0.011	0.0011	-0.408	0.007	0.000
490.00	0.03	0.00	0.07	-0.06	1	3	115.6%	0.004	0.0005	-0.164	0.003	0.000
495.00	0.15	0.00	0.08	0.00	0	10	124.2%	0.005	0.0005	-0.190	0.003	0.000
500.00	0.01	0.00	0.01	0.00	1	13	109.4%	0.001	0.0001	-0.036	0.001	0.000
510.00	0.01	0.00	0.08	0.00	0	10	143.0%	0.004	0.0004	-0.192	0.003	0.000
525.00	0.03	0.00	0.21	0.00	0	61	179.3%	0.008	0.0006	-0.444	0.005	0.000
545.00	0.07	0.00	0.08	0.00	0	3	184.4%	0.003	0.0002	-0.202	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
310.00	0.01	0.00	0.24	0.00	0	10	236.7%	-0.007	0.0004	-0.496	0.004	-0.000
340.00	0.02	0.00	0.20	0.00	0	5	166.0%	-0.008	0.0006	-0.401	0.005	-0.000
345.00	0.03	0.00	0.08	0.00	1	3	139.8%	-0.004	0.0004	-0.186	0.003	-0.000
350.00	0.04	0.00	0.10	0.00	11	31	133.6%	-0.005	0.0005	-0.222	0.003	-0.000
355.00	0.04	0.00	0.21	0.00	918	918	135.5%	-0.010	0.0009	-0.400	0.006	-0.000
360.00	0.01	0.00	0.08	0.00	1	535	111.3%	-0.005	0.0006	-0.178	0.003	-0.000
365.00	0.01	0.00	0.01	0.00	110	277	84.4%	-0.001	0.0002	-0.034	0.001	-0.000
370.00	0.01	0.00	0.01	0.00	21	98	75.0%	-0.001	0.0002	-0.027	0.001	-0.000
375.00	0.02	0.00	0.01	0.00	67	120	68.8%	-0.001	0.0003	-0.033	0.001	-0.000
380.00	0.01	0.00	0.01	-0.02	20	809	59.4%	-0.001	0.0003	-0.025	0.001	-0.000
385.00	0.02	0.00	0.01	-0.01	3	116	53.1%	-0.002	0.0005	-0.032	0.001	-0.000
390.00	0.02	0.00	0.01	-0.06	13	549	47.7%	-0.003	0.0009	-0.049	0.002	-0.000
395.00	0.01	0.00	0.01	-0.11	26	560	39.8%	-0.004	0.0013	-0.050	0.003	-0.000
400.00	0.01	0.00	0.01	-0.22	162	1,189	31.3%	-0.004	0.0019	-0.044	0.003	-0.000
401.00	0.02	0.00	0.01	-0.25	25	170	29.7%	-0.005	0.0021	-0.044	0.003	-0.000
402.00	0.01	0.00	0.01	-0.30	24	129	28.1%	-0.005	0.0024	-0.045	0.003	-0.000
403.00	0.03	0.00	0.01	-0.33	3	72	26.6%	-0.006	0.0027	-0.046	0.003	-0.000
404.00	0.04	0.00	0.01	-0.39	60	85	25.0%	-0.006	0.0031	-0.046	0.004	-0.000
405.00	0.01	0.00	0.01	-0.49	260	676	23.0%	-0.006	0.0033	-0.042	0.004	-0.000
406.00	0.02	0.00	0.01	-0.63	67	330	21.5%	-0.007	0.0039	-0.043	0.004	-0.000
407.00	0.01	0.00	0.01	-0.73	163	277	19.5%	-0.006	0.0043	-0.039	0.004	-0.000
408.00	0.02	0.00	0.05	-0.91	579	539	22.6%	-0.026	0.0122	-0.147	0.013	-0.000
409.00	0.01	0.00	0.01	-1.28	993	251	16.4%	-0.009	0.0065	-0.041	0.005	-0.000
410.00	0.01	0.00	0.01	-1.51	928	948	14.5%	-0.009	0.0074	-0.036	0.005	-0.000
411.00	0.01	0.00	0.01	-1.77	786	429	12.9%	-0.010	0.0098	-0.038	0.006	-0.000
412.00	0.01	0.00	0.01	-2.25	1,081	293	10.9%	-0.011	0.0119	-0.033	0.006	-0.000
413.00	0.01	0.00	0.01	-2.85	1,160	295	9.2%	-0.013	0.0165	-0.032	0.007	-0.000
414.00	0.01	0.00	0.01	-3.56	1,080	132	7.4%	-0.016	0.0251	-0.032	0.009	-0.000
415.00	0.01	0.01	0.03	-4.09	913	329	6.6%	-0.045	0.0654	-0.067	0.021	-0.001
416.00	0.04	0.04	0.06	-4.95	1,301	285	5.2%	-0.102	0.1555	-0.096	0.039	-0.001
417.00	0.13	0.03	0.27	-5.80	556	390	5.1%	-0.342	0.3310	-0.187	0.080	-0.004
418.00	0.45	0.07	1.30	-6.37	99	136	11.1%	-0.588	0.1600	-0.444	0.085	-0.007
419.00	1.65	0.89	3.05	-4.98	50	172	24.7%	-0.610	0.0711	-1.004	0.084	-0.007
420.00	3.30	1.80	3.95	-5.21	109	554	27.8%	-0.660	0.0603	-1.081	0.080	-0.008
421.00	3.55	2.81	4.85	-5.62	11	120	30.5%	-0.699	0.0522	-1.127	0.076	-0.008
422.00	5.33	3.80	6.00	-5.06	7	210	36.4%	-0.712	0.0429	-1.318	0.074	-0.008
423.00	6.62	4.20	6.90	-4.55	12	42	38.6%	-0.740	0.0384	-1.331	0.071	-0.009
424.00	6.77	5.10	8.00	-4.28	8	87	43.6%	-0.749	0.0335	-1.478	0.070	-0.009
425.00	8.23	6.15	8.20	-4.82	8	111	33.8%	-0.842	0.0326	-0.849	0.053	-0.010
426.00	14.70	7.20	9.95	2.34	2	4	49.6%	-0.779	0.0274	-1.571	0.065	-0.009
427.00	11.22	8.20	10.95	-3.15	5	4	52.9%	-0.789	0.0250	-1.627	0.063	-0.009
428.00	16.68	9.40	11.10	1.38	2	6	40.0%	-0.881	0.0227	-0.825	0.043	-0.010
429.00	17.70	10.10	12.15	1.80	2	5	43.8%	-0.881	0.0208	-0.909	0.044	-0.010
430.00	13.23	11.35	13.90	-5.27	45	66	61.3%	-0.818	0.0197	-1.730	0.058	-0.010
431.00	17.63	12.20	14.90	0.00	42	3	64.3%	-0.824	0.0184	-1.773	0.056	-0.010
432.00	19.69	12.90	15.95	-0.05	1	0	68.1%	-0.827	0.0172	-1.860	0.056	-0.010
433.00	20.64	14.15	16.90	0.04	1	2	70.1%	-0.836	0.0161	-1.851	0.054	-0.010
434.00	17.55	15.15	17.10	-3.70	17	0	55.1%	-0.909	0.0136	-0.941	0.036	-0.011
435.00	23.10	16.20	18.85	0.00	30	0	74.8%	-0.849	0.0143	-1.870	0.051	-0.010
436.00	20.15	17.10	19.95	1.03	5	1	79.5%	-0.847	0.0136	-2.008	0.052	-0.010
437.00	21.37	18.15	20.90	1.42	4	0	81.3%	-0.854	0.0129	-1.987	0.050	-0.010
438.00	25.07	19.80	21.95	0.00	4	0	56.5%	-0.946	0.0089	-0.626	0.024	-0.011
439.00	22.87	20.10	22.90	-3.18	1	0	86.7%	-0.861	0.0117	-2.047	0.048	-0.010
440.00	23.80	21.00	23.95	13.18	1	0	90.4%	-0.862	0.0112	-2.132	0.048	-0.011
441.00	10.47	22.15	24.95	0.00	1	1	93.0%	-0.865	0.0107	-2.161	0.047	-0.011
442.00	29.94	23.35	25.95	16.19	2	0	95.6%	-0.868	0.0102	-2.187	0.047	-0.011
447.00	35.97	28.20	30.90	1.17	7	0	107.2%	-0.883	0.0084	-2.251	0.043	-0.011
450.00	34.20	31.35	33.95	-1.30	38	0	62.1%	-0.989	0.0021	-0.143	0.006	-0.012

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.