Home Options GLDChain

GLD

SPDR Gold SharesClose $380.14EOD only

Max Pain

$385.00

Next expiry Oct 5, 2026

Expected Move

±$3.83

1.0% from close

Price Gap

+4.86

Distance to max pain

IV Rank

Low premium

P/C OI

0.53

Slightly call-heavy

Consensus

4.5/10

Consensus signal

Published snapshot: Oct 2, 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

Oct 2, 2026 close

GLD Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
377.00	3.90	3.45	4.15	-3.00	67	33	14.2%	0.752	0.0649	-0.291	0.109	0.023
380.00	1.80	1.79	1.87	-2.73	1,547	278	11.3%	0.530	0.1019	-0.282	0.137	0.016
381.00	1.38	1.35	1.39	-2.54	3,052	169	11.2%	0.428	0.1013	-0.272	0.135	0.013
383.00	0.74	0.71	0.76	-2.11	1,509	187	11.6%	0.250	0.0795	-0.223	0.110	0.008
384.00	0.53	0.51	0.54	-1.80	2,053	90	11.7%	0.181	0.0651	-0.185	0.091	0.006
385.00	0.35	0.36	0.39	-1.55	1,723	220	12.0%	0.129	0.0509	-0.151	0.073	0.004
387.00	0.20	0.19	0.20	-1.07	753	192	12.5%	0.062	0.0283	-0.091	0.042	0.002
388.00	0.15	0.12	0.17	-0.86	200	193	13.3%	0.049	0.0220	-0.079	0.035	0.002
389.00	0.10	0.09	0.11	-0.74	104	290	13.3%	0.031	0.0151	-0.054	0.024	0.001
390.00	0.07	0.07	0.09	-0.60	1,626	755	14.0%	0.023	0.0115	-0.045	0.019	0.001
391.00	0.07	0.05	0.08	-0.47	148	75	14.7%	0.019	0.0091	-0.040	0.016	0.001
392.00	0.07	0.04	0.07	-0.38	135	140	15.5%	0.016	0.0073	-0.035	0.013	0.000
393.00	0.04	0.04	0.05	-0.37	226	134	15.6%	0.010	0.0051	-0.025	0.009	0.000
394.00	0.04	0.02	0.08	-0.28	11	304	18.0%	0.015	0.0061	-0.040	0.013	0.000
395.00	0.04	0.02	0.04	-0.17	244	1,325	17.1%	0.007	0.0034	-0.020	0.007	0.000
396.00	0.04	0.01	0.04	-0.16	8	57	18.1%	0.007	0.0031	-0.020	0.007	0.000
397.00	0.01	0.01	0.03	-0.19	23	148	18.4%	0.005	0.0023	-0.015	0.005	0.000
398.00	0.01	0.01	0.02	-0.11	26	168	18.2%	0.003	0.0014	-0.009	0.003	0.000
399.00	0.01	0.01	0.03	-0.11	27	63	20.1%	0.004	0.0018	-0.015	0.004	0.000
400.00	0.01	0.01	0.03	-0.10	184	1,100	21.1%	0.004	0.0017	-0.015	0.004	0.000
401.00	0.02	0.01	0.02	-0.07	24	122	20.9%	0.003	0.0011	-0.010	0.003	0.000
402.00	0.02	0.00	0.03	-0.05	2	667	22.9%	0.004	0.0014	-0.015	0.004	0.000
403.00	0.01	0.00	0.02	-0.04	9	45	22.7%	0.002	0.0010	-0.010	0.003	0.000
404.00	0.02	0.00	0.02	-0.09	1	41	23.4%	0.002	0.0009	-0.010	0.002	0.000
405.00	0.01	0.00	0.02	-0.04	15	1,896	24.2%	0.002	0.0008	-0.009	0.002	0.000
406.00	0.01	0.00	0.01	-0.09	7	224	23.4%	0.001	0.0004	-0.005	0.001	0.000
407.00	0.02	0.00	0.02	-0.02	19	47	25.8%	0.002	0.0007	-0.009	0.002	0.000
408.00	0.02	0.00	0.02	-0.06	15	47	26.6%	0.002	0.0006	-0.009	0.002	0.000
409.00	0.01	0.00	0.03	-0.04	2	57	28.9%	0.003	0.0009	-0.015	0.003	0.000
410.00	0.01	0.00	0.02	-0.02	109	528	28.3%	0.002	0.0006	-0.009	0.002	0.000
411.00	0.01	0.00	0.02	0.00	24	81	29.1%	0.002	0.0005	-0.009	0.002	0.000
412.00	0.06	0.00	0.12	0.00	1	20	37.7%	0.010	0.0020	-0.058	0.009	0.000
413.00	0.01	0.00	0.02	-0.01	18	35	30.9%	0.002	0.0005	-0.010	0.002	0.000
414.00	0.11	0.00	0.03	0.00	1	20	33.0%	0.002	0.0006	-0.014	0.003	0.000
415.00	0.03	0.00	0.03	0.00	3	17	33.8%	0.002	0.0006	-0.014	0.002	0.000
416.00	0.01	0.00	0.02	-0.05	7	55	33.2%	0.002	0.0004	-0.009	0.002	0.000
418.00	0.03	0.00	0.23	0.00	4	4	48.1%	0.016	0.0024	-0.111	0.014	0.000
420.00	0.01	0.00	0.01	-0.01	2	83	33.6%	0.001	0.0002	-0.004	0.001	0.000
421.00	0.06	0.00	0.01	0.00	2	8	34.4%	0.001	0.0002	-0.004	0.001	0.000
422.00	0.09	0.00	0.20	0.00	4	7	50.9%	0.013	0.0019	-0.097	0.011	0.000
423.00	0.06	0.00	0.20	0.00	2	6	51.8%	0.012	0.0018	-0.096	0.011	0.000
425.00	0.12	0.00	0.06	0.07	1	6	45.3%	0.004	0.0007	-0.028	0.004	0.000
426.00	0.08	0.00	0.21	-0.03	1	6	55.1%	0.012	0.0017	-0.101	0.011	0.000
428.00	0.01	0.00	0.02	0.00	4	6	42.2%	0.001	0.0002	-0.009	0.001	0.000
429.00	0.01	0.00	0.05	0.00	45	52	47.5%	0.003	0.0005	-0.023	0.003	0.000
430.00	0.04	0.00	0.02	0.00	102	61	43.8%	0.001	0.0002	-0.009	0.001	0.000
435.00	0.01	0.00	0.06	0.00	5	6	53.5%	0.003	0.0005	-0.028	0.003	0.000
445.00	0.02	0.00	0.07	0.00	1	5	57.6%	0.001	0.0002	-0.015	0.002	0.000
450.00	0.11	0.00	0.10	0.00	1	3	63.7%	0.002	0.0003	-0.023	0.002	0.000
455.00	0.10	0.00	0.18	0.00	1	102	72.1%	0.003	0.0004	-0.042	0.003	0.000
460.00	0.03	0.00	0.17	0.00	2	3	75.4%	0.003	0.0003	-0.039	0.003	0.000
465.00	0.09	0.00	0.17	0.00	0	1	79.1%	0.003	0.0003	-0.039	0.003	0.000
470.00	0.04	0.00	0.17	0.00	0	1	82.6%	0.003	0.0003	-0.039	0.003	0.000
475.00	0.09	0.00	0.01	0.00	2	3	65.6%	0.000	0.0000	-0.002	0.000	0.000
480.00	0.08	0.00	0.02	0.00	3	7	72.7%	0.000	0.0000	-0.004	0.000	0.000
485.00	0.06	0.00	0.15	0.00	2	2	91.8%	0.002	0.0002	-0.033	0.002	0.000
490.00	0.05	0.00	0.14	0.00	6	7	94.5%	0.002	0.0002	-0.031	0.002	0.000
495.00	0.09	0.00	0.02	0.00	1	3	81.3%	0.000	0.0000	-0.004	0.000	0.000
500.00	0.09	0.00	0.03	0.00	4	4	87.5%	0.000	0.0000	-0.006	0.000	0.000
505.00	0.10	0.00	0.13	0.00	0	1	103.5%	0.001	0.0001	-0.028	0.002	0.000
510.00	0.03	0.00	0.06	0.00	0	1	98.8%	0.001	0.0001	-0.012	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
285.00	0.04	0.00	0.09	0.00	2	3	103.9%	-0.001	0.0001	-0.019	0.001	-0.000
290.00	0.03	0.00	0.05	0.00	2	6	92.6%	-0.001	0.0001	-0.010	0.001	-0.000
295.00	0.08	0.00	0.09	0.00	1	5	92.6%	-0.001	0.0001	-0.019	0.001	-0.000
300.00	0.02	0.00	0.12	0.00	10	29	89.8%	-0.002	0.0002	-0.026	0.002	-0.000
305.00	0.10	0.00	0.13	0.00	1	4	85.0%	-0.002	0.0002	-0.029	0.002	-0.000
310.00	0.02	0.00	0.02	-0.08	1	4	65.6%	-0.000	0.0000	-0.004	0.000	-0.000
315.00	0.08	0.00	0.05	0.00	3	4	66.4%	-0.001	0.0001	-0.010	0.001	-0.000
320.00	0.02	0.00	0.15	0.00	10	15	69.3%	-0.003	0.0004	-0.034	0.003	-0.000
325.00	0.03	0.00	0.16	0.00	3	13	64.3%	-0.003	0.0004	-0.036	0.003	-0.000
330.00	0.03	0.00	0.17	0.00	10	27	59.2%	-0.004	0.0006	-0.038	0.004	-0.000
335.00	0.01	0.00	0.03	0.00	11	14	47.3%	-0.001	0.0003	-0.013	0.002	-0.000
340.00	0.01	0.00	0.01	-0.03	1	12	37.5%	-0.000	0.0001	-0.004	0.001	-0.000
345.00	0.01	0.00	0.01	-0.04	2	20	33.2%	-0.001	0.0002	-0.004	0.001	-0.000
350.00	0.01	0.00	0.01	0.00	51	140	28.9%	-0.001	0.0003	-0.004	0.001	-0.000
355.00	0.01	0.00	0.01	-0.01	134	49	24.2%	-0.001	0.0003	-0.004	0.001	-0.000
360.00	0.01	0.01	0.02	-0.03	736	329	21.3%	-0.002	0.0009	-0.008	0.002	-0.000
365.00	0.03	0.03	0.04	-0.06	657	1,380	18.1%	-0.006	0.0027	-0.017	0.006	-0.000
370.00	0.11	0.11	0.13	-0.06	1,651	205	15.7%	-0.027	0.0115	-0.055	0.021	-0.001
375.00	0.50	0.47	0.51	-0.04	2,278	1,062	13.8%	-0.132	0.0447	-0.164	0.074	-0.004
376.00	0.67	0.64	0.69	0.03	550	599	13.7%	-0.179	0.0556	-0.197	0.090	-0.006
377.00	0.90	0.86	0.91	0.06	2,736	405	13.4%	-0.237	0.0667	-0.227	0.106	-0.007
378.00	1.14	1.15	1.21	0.11	682	299	13.3%	-0.308	0.0765	-0.255	0.121	-0.010
379.00	1.56	1.51	1.59	0.25	1,120	108	13.3%	-0.388	0.0835	-0.276	0.132	-0.012
380.00	2.01	1.96	2.05	0.50	803	540	13.4%	-0.474	0.0865	-0.284	0.137	-0.015
381.00	2.47	2.49	2.80	0.55	733	92	14.8%	-0.554	0.0777	-0.310	0.136	-0.018
382.00	3.05	3.10	3.45	0.70	264	212	15.1%	-0.627	0.0726	-0.301	0.130	-0.020
383.00	3.90	3.80	4.25	0.99	90	60	16.1%	-0.685	0.0639	-0.298	0.122	-0.022
384.00	4.42	4.60	5.00	0.92	75	44	16.5%	-0.740	0.0570	-0.273	0.112	-0.024
385.00	5.55	5.45	5.80	1.55	230	113	16.9%	-0.787	0.0498	-0.246	0.100	-0.025
386.00	6.05	6.35	6.85	1.46	27	41	19.2%	-0.802	0.0420	-0.270	0.096	-0.026
387.00	7.55	7.25	7.85	1.75	11	51	21.0%	-0.819	0.0364	-0.280	0.091	-0.026
388.00	8.37	8.20	8.95	2.40	18	43	23.7%	-0.823	0.0318	-0.315	0.089	-0.026
389.00	9.92	9.15	9.90	2.61	7	75	24.9%	-0.840	0.0284	-0.310	0.084	-0.027
390.00	9.94	10.15	10.85	2.34	73	171	26.1%	-0.854	0.0254	-0.304	0.079	-0.028
391.00	11.50	11.10	12.00	2.05	8	140	29.2%	-0.850	0.0231	-0.352	0.080	-0.028
392.00	12.07	12.10	13.00	1.37	6	65	30.9%	-0.858	0.0211	-0.358	0.077	-0.028
393.00	13.27	13.10	13.65	2.45	26	48	28.8%	-0.894	0.0184	-0.260	0.063	-0.029
394.00	9.73	14.10	15.00	-2.17	10	75	34.1%	-0.871	0.0179	-0.370	0.072	-0.028
395.00	14.88	15.10	16.00	1.98	2	46	35.6%	-0.877	0.0166	-0.375	0.070	-0.029
396.00	15.88	16.10	16.95	2.69	3	16	36.6%	-0.886	0.0153	-0.365	0.067	-0.029
397.00	16.07	17.10	18.00	0.00	1	18	38.7%	-0.887	0.0144	-0.384	0.066	-0.029
398.00	13.95	18.10	19.00	-1.30	1	5	40.2%	-0.891	0.0135	-0.388	0.064	-0.029
399.00	16.88	18.70	20.60	0.00	1	19	47.9%	-0.861	0.0134	-0.570	0.076	-0.029
400.00	18.50	19.50	21.10	0.00	2	9	44.2%	-0.893	0.0121	-0.427	0.064	-0.030
401.00	20.30	20.60	21.60	2.00	3	29	39.4%	-0.929	0.0100	-0.263	0.047	-0.031
402.00	22.23	21.60	23.15	1.67	4	0	47.7%	-0.897	0.0109	-0.450	0.062	-0.030
403.00	23.28	22.55	24.15	1.88	8	0	49.2%	-0.900	0.0104	-0.454	0.061	-0.030
405.00	25.45	24.55	26.10	1.50	2	0	51.4%	-0.908	0.0093	-0.443	0.057	-0.030
407.00	27.68	26.55	28.05	2.51	2	0	53.5%	-0.915	0.0084	-0.432	0.053	-0.031
408.00	26.16	27.55	29.60	0.00	2	0	61.5%	-0.892	0.0088	-0.613	0.064	-0.030
409.00	29.78	28.60	30.15	-1.69	2	0	57.5%	-0.915	0.0079	-0.471	0.054	-0.031
410.00	30.78	29.60	31.05	-1.76	2	0	57.6%	-0.922	0.0074	-0.439	0.050	-0.031
411.00	28.00	30.55	32.20	9.59	2	0	60.8%	-0.916	0.0073	-0.492	0.053	-0.031
415.00	35.60	34.50	36.30	-0.14	12	0	53.1%	-0.963	0.0044	-0.198	0.028	-0.033
416.00	36.60	35.60	37.05	-1.75	16	0	52.6%	-0.969	0.0039	-0.166	0.024	-0.033
418.00	38.72	37.45	39.05	18.72	8	0	52.9%	-0.974	0.0033	-0.134	0.021	-0.034
425.00	32.93	44.60	46.05	0.00	0	0	62.3%	-0.974	0.0028	-0.168	0.021	-0.034

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.