Home Options GLDChain

GLD

SPDR Gold SharesClose $405.49EOD only

Max Pain

$395.00

Next expiry Aug 19, 2026

Expected Move

±$5.09

1.3% from close

Price Gap

-10.49

Distance to max pain

IV Rank

Low premium

P/C OI

0.44

Slightly call-heavy

Consensus

4.5/10

Consensus signal

Published snapshot: Aug 17, 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

Aug 17, 2026 close

GLD Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
285.00	117.60	118.45	122.40	0.00	0	0	248.1%	0.978	0.0007	-1.012	0.016	0.015
290.00	112.62	113.45	117.35	0.00	0	0	236.7%	0.977	0.0008	-0.987	0.016	0.015
325.00	77.19	78.50	82.40	0.00	0	1	170.4%	0.966	0.0015	-1.012	0.023	0.017
352.00	48.73	52.90	53.60	0.00	0	3	70.1%	0.997	0.0004	-0.088	0.003	0.019
353.00	49.89	51.90	52.70	0.00	3	2	75.8%	0.994	0.0008	-0.140	0.005	0.019
354.00	48.89	50.90	51.70	0.00	1	1	74.4%	0.994	0.0008	-0.140	0.005	0.019
355.00	43.88	49.85	50.70	0.00	61	20	73.1%	0.994	0.0008	-0.141	0.005	0.019
356.00	44.00	48.80	49.65	0.00	31	29	68.8%	0.995	0.0007	-0.115	0.004	0.019
357.00	45.47	47.90	48.70	0.00	6	1	70.5%	0.993	0.0009	-0.141	0.006	0.019
358.00	40.98	46.90	47.70	0.00	6	3	69.1%	0.993	0.0009	-0.141	0.006	0.019
359.00	40.97	45.90	46.65	0.00	4	5	65.0%	0.995	0.0008	-0.116	0.005	0.020
360.00	39.81	44.95	45.65	0.00	60	21	63.8%	0.995	0.0008	-0.116	0.005	0.020
361.00	37.88	43.85	44.70	0.00	98	18	65.1%	0.993	0.0010	-0.142	0.006	0.020
362.00	40.03	42.80	43.70	0.00	1	29	63.9%	0.992	0.0011	-0.142	0.006	0.020
363.00	39.14	41.90	42.70	0.00	3	4	62.5%	0.992	0.0011	-0.142	0.006	0.020
364.00	38.24	40.90	41.65	0.00	2	12	58.6%	0.994	0.0010	-0.117	0.005	0.020
365.00	40.97	39.95	40.65	4.03	1	9	57.3%	0.994	0.0010	-0.117	0.005	0.020
366.00	36.48	38.90	39.70	0.00	5	15	58.6%	0.992	0.0013	-0.144	0.007	0.020
367.00	35.55	37.90	38.70	0.00	4	9	57.3%	0.991	0.0014	-0.144	0.007	0.020
368.00	32.88	36.95	37.75	0.00	16	9	58.0%	0.989	0.0017	-0.170	0.009	0.020
369.00	30.73	35.95	36.65	0.00	50	13	52.2%	0.993	0.0012	-0.118	0.006	0.020
370.00	32.20	34.95	35.70	0.00	1	37	53.3%	0.991	0.0016	-0.145	0.008	0.020
371.00	33.70	33.90	34.70	1.93	2	13	52.0%	0.990	0.0017	-0.145	0.008	0.020
372.00	32.52	32.90	33.65	2.51	2	9	48.4%	0.992	0.0014	-0.119	0.006	0.020
373.00	32.73	31.90	32.70	4.10	2	13	49.3%	0.990	0.0019	-0.145	0.008	0.020
374.00	31.80	30.95	31.75	4.17	2	19	49.9%	0.987	0.0023	-0.172	0.010	0.020
375.00	30.81	29.95	30.70	4.20	3	12	46.7%	0.989	0.0021	-0.146	0.009	0.020
376.00	28.22	28.90	29.70	2.59	2	20	45.4%	0.988	0.0022	-0.147	0.009	0.020
377.00	24.60	27.90	28.75	0.00	13	20	45.8%	0.985	0.0027	-0.173	0.011	0.020
378.00	26.99	26.90	27.75	3.32	1	26	44.4%	0.985	0.0029	-0.173	0.012	0.020
379.00	26.78	25.95	26.75	4.18	1	37	43.1%	0.984	0.0031	-0.174	0.012	0.020
380.00	23.90	24.90	25.75	2.40	50	37	41.7%	0.983	0.0033	-0.174	0.012	0.020
381.00	23.87	23.90	24.70	2.75	10	30	38.7%	0.986	0.0031	-0.148	0.011	0.021
382.00	22.57	22.90	23.75	2.88	1	58	38.9%	0.982	0.0038	-0.174	0.013	0.021
383.00	22.30	21.95	22.65	3.62	2	44	34.3%	0.988	0.0029	-0.122	0.009	0.021
384.00	19.90	20.95	21.65	2.30	3	27	33.0%	0.988	0.0032	-0.123	0.010	0.021
385.00	20.21	20.00	20.75	3.51	9	83	34.8%	0.979	0.0048	-0.175	0.015	0.021
386.00	18.30	18.95	19.75	2.43	7	26	33.4%	0.978	0.0052	-0.175	0.016	0.021
387.00	17.92	18.00	18.75	3.02	9	89	31.9%	0.977	0.0057	-0.175	0.016	0.021
388.00	18.02	17.00	17.70	4.15	3	54	29.2%	0.980	0.0054	-0.149	0.014	0.021
389.00	16.15	16.00	16.70	3.35	27	36	27.8%	0.979	0.0060	-0.149	0.015	0.021
390.00	15.25	15.00	15.70	3.35	52	93	26.5%	0.978	0.0067	-0.150	0.016	0.021
391.00	14.21	14.15	14.70	3.07	49	78	25.0%	0.976	0.0074	-0.150	0.017	0.021
392.00	13.38	13.10	13.70	3.38	33	22	23.7%	0.975	0.0083	-0.150	0.018	0.021
393.00	12.45	12.20	12.70	3.33	55	138	22.3%	0.973	0.0094	-0.150	0.019	0.021
394.00	11.00	11.15	11.80	1.73	29	39	22.8%	0.958	0.0132	-0.198	0.027	0.021
395.00	10.45	10.25	10.80	1.42	156	521	21.3%	0.954	0.0151	-0.198	0.029	0.021
396.00	9.59	9.35	9.85	3.09	23	29	20.5%	0.943	0.0185	-0.220	0.034	0.020
397.00	8.60	8.50	8.85	2.49	43	98	18.9%	0.938	0.0216	-0.218	0.037	0.020
398.00	7.78	7.65	7.95	2.52	159	283	18.6%	0.916	0.0277	-0.258	0.046	0.020
399.00	6.85	6.75	7.05	1.85	43	46	18.0%	0.891	0.0344	-0.294	0.056	0.019
400.00	6.00	5.95	6.20	1.95	143	176	17.7%	0.857	0.0426	-0.340	0.068	0.019
401.00	5.39	5.15	5.40	2.04	107	135	17.5%	0.812	0.0514	-0.392	0.081	0.018
402.00	4.54	4.45	4.65	1.62	270	220	17.3%	0.758	0.0601	-0.442	0.094	0.017
403.00	3.93	3.75	4.00	1.55	273	121	17.5%	0.691	0.0669	-0.496	0.106	0.015
404.00	3.22	3.15	3.35	1.07	425	125	17.3%	0.622	0.0731	-0.523	0.114	0.014
405.00	2.72	2.65	2.79	1.06	2,593	739	17.3%	0.547	0.0762	-0.540	0.119	0.012
406.00	2.20	2.17	2.30	0.71	1,318	110	17.4%	0.471	0.0764	-0.541	0.119	0.010
407.00	1.77	1.76	1.89	0.56	1,509	86	17.5%	0.397	0.0733	-0.526	0.116	0.009
408.00	1.43	1.40	1.53	0.38	621	345	17.6%	0.327	0.0682	-0.493	0.108	0.007
409.00	1.15	1.14	1.24	0.26	202	92	17.9%	0.265	0.0611	-0.452	0.098	0.006
410.00	0.95	0.91	1.00	0.25	1,580	607	18.1%	0.212	0.0533	-0.404	0.087	0.005
411.00	0.76	0.71	0.77	0.20	769	79	18.1%	0.162	0.0453	-0.341	0.074	0.004
412.00	0.61	0.56	0.63	0.12	1,821	124	18.5%	0.128	0.0376	-0.296	0.063	0.003
413.00	0.48	0.44	0.50	0.07	616	128	18.8%	0.097	0.0305	-0.247	0.052	0.002
414.00	0.39	0.34	0.41	-0.07	481	118	19.3%	0.076	0.0247	-0.210	0.043	0.002
415.00	0.34	0.27	0.34	0.05	375	373	19.8%	0.059	0.0199	-0.178	0.035	0.001
416.00	0.26	0.22	0.28	-0.11	101	117	20.2%	0.046	0.0159	-0.149	0.029	0.001
417.00	0.21	0.18	0.22	-0.17	171	174	20.5%	0.034	0.0123	-0.117	0.023	0.001
418.00	0.18	0.12	0.21	-0.01	58	3,587	21.6%	0.030	0.0105	-0.112	0.020	0.001
419.00	0.16	0.12	0.17	-0.08	37	131	21.9%	0.023	0.0083	-0.090	0.016	0.001
420.00	0.16	0.09	0.16	-0.04	163	372	22.9%	0.020	0.0071	-0.085	0.015	0.000
425.00	0.08	0.03	0.10	-0.03	175	293	26.7%	0.009	0.0031	-0.050	0.007	0.000
430.00	0.05	0.01	0.08	-0.05	14	122	31.1%	0.006	0.0017	-0.038	0.005	0.000
435.00	0.04	0.00	0.02	-0.05	2	120	30.5%	0.001	0.0004	-0.008	0.001	0.000
440.00	0.02	0.00	0.04	-0.01	134	114	37.7%	0.002	0.0005	-0.017	0.002	0.000
445.00	0.01	0.00	0.02	-0.02	1	107	39.1%	0.001	0.0002	-0.007	0.001	0.000
450.00	0.06	0.00	0.01	0.00	1	126	40.6%	0.000	0.0001	-0.003	0.000	0.000
455.00	0.04	0.00	0.01	0.00	26	121	43.8%	0.000	0.0001	-0.003	0.000	0.000
460.00	0.03	0.00	0.01	0.00	25	108	47.7%	0.000	0.0001	-0.003	0.000	0.000
465.00	0.04	-	0.05	0.00	0	96	60.7%	0.001	0.0002	-0.019	0.001	0.000
470.00	0.15	-	0.01	0.00	0	3	55.5%	0.000	0.0000	-0.003	0.000	0.000
475.00	0.06	-	0.11	0.00	0	10	75.8%	0.003	0.0004	-0.047	0.002	0.000
480.00	0.06	-	0.05	0.00	0	2	73.0%	0.001	0.0002	-0.019	0.001	0.000
485.00	0.05	0.00	0.01	0.00	2	1	62.5%	0.000	0.0000	-0.001	0.000	0.000
490.00	0.04	0.00	0.01	0.00	4	12	65.6%	0.000	0.0000	-0.001	0.000	0.000
500.00	0.10	-	0.01	0.00	0	10	75.8%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
335.00	0.04	-	0.10	0.00	0	1	90.2%	-0.002	0.0002	-0.041	0.002	-0.000
340.00	0.04	-	0.10	0.00	0	15	84.0%	-0.002	0.0003	-0.041	0.002	-0.000
341.00	0.04	-	0.10	0.00	0	13	82.8%	-0.002	0.0003	-0.041	0.002	-0.000
342.00	0.04	-	0.10	0.00	0	13	81.6%	-0.002	0.0003	-0.042	0.002	-0.000
343.00	0.01	-	0.10	0.00	0	10	80.3%	-0.002	0.0003	-0.041	0.002	-0.000
344.00	0.10	-	0.11	0.00	0	5	80.1%	-0.002	0.0003	-0.046	0.002	-0.000
345.00	0.09	0.00	0.11	0.00	2	15	72.3%	-0.001	0.0002	-0.021	0.001	-0.000
346.00	0.05	-	0.11	0.00	0	17	77.5%	-0.003	0.0003	-0.046	0.002	-0.000
347.00	0.06	-	0.05	0.01	1	11	69.1%	-0.001	0.0002	-0.018	0.001	-0.000
348.00	0.05	-	0.11	0.00	0	4	75.2%	-0.003	0.0004	-0.047	0.003	-0.000
349.00	0.05	0.00	0.11	0.00	3	5	67.6%	-0.001	0.0002	-0.021	0.001	-0.000
350.00	0.01	0.00	0.11	0.00	20	25	66.6%	-0.001	0.0002	-0.021	0.001	-0.000
351.00	0.05	-	0.11	0.00	0	23	71.5%	-0.003	0.0004	-0.048	0.003	-0.000
352.00	0.06	0.00	0.11	0.00	28	18	64.3%	-0.001	0.0002	-0.021	0.001	-0.000
353.00	0.03	0.00	0.12	0.00	2	14	63.7%	-0.001	0.0003	-0.023	0.001	-0.000
354.00	0.02	0.00	0.12	0.00	3	29	62.7%	-0.002	0.0003	-0.024	0.002	-0.000
355.00	0.05	0.00	0.05	-0.02	1	58	55.5%	-0.001	0.0001	-0.008	0.001	-0.000
356.00	0.03	0.00	0.12	0.00	5	27	60.4%	-0.002	0.0003	-0.024	0.002	-0.000
357.00	0.07	-	0.12	0.00	0	21	64.8%	-0.004	0.0006	-0.053	0.003	-0.000
358.00	0.05	0.00	0.12	0.00	13	25	58.0%	-0.002	0.0003	-0.024	0.002	-0.000
359.00	0.10	-	0.12	0.00	0	56	62.3%	-0.004	0.0006	-0.053	0.003	-0.000
360.00	0.01	0.00	0.01	-0.03	1	59	46.1%	-0.000	0.0001	-0.003	0.000	-0.000
361.00	0.05	0.00	0.07	0.03	1	48	51.2%	-0.001	0.0002	-0.013	0.001	-0.000
362.00	0.02	0.00	0.06	0.00	22	77	53.5%	-0.002	0.0004	-0.025	0.002	-0.000
363.00	0.06	0.00	0.06	0.00	69	75	52.3%	-0.002	0.0004	-0.025	0.002	-0.000
364.00	0.03	0.00	0.13	0.00	66	58	51.6%	-0.002	0.0004	-0.026	0.002	-0.000
365.00	0.04	0.00	0.01	0.00	83	50	41.4%	-0.000	0.0001	-0.003	0.000	-0.000
366.00	0.04	0.00	0.01	0.00	135	49	39.8%	-0.000	0.0001	-0.003	0.000	-0.000
367.00	0.05	0.00	0.07	0.00	135	53	48.6%	-0.003	0.0006	-0.029	0.002	-0.000
368.00	0.01	0.00	0.01	-0.05	1	61	38.3%	-0.000	0.0001	-0.003	0.000	-0.000
369.00	0.01	0.00	0.01	-0.08	20	63	37.5%	-0.000	0.0001	-0.003	0.000	-0.000
370.00	0.01	0.00	0.01	-0.06	24	71	35.9%	-0.000	0.0001	-0.003	0.000	-0.000
371.00	0.01	0.00	0.01	-0.07	250	45	35.2%	-0.000	0.0001	-0.003	0.000	-0.000
372.00	0.03	0.00	0.01	-0.02	4	58	34.4%	-0.000	0.0001	-0.003	0.000	-0.000
373.00	0.01	0.00	0.01	-0.04	22	64	33.6%	-0.000	0.0001	-0.003	0.000	-0.000
374.00	0.01	0.00	0.06	-0.03	33	63	39.6%	-0.003	0.0007	-0.025	0.003	-0.000
375.00	0.01	0.00	0.03	-0.06	75	215	35.4%	-0.001	0.0004	-0.011	0.001	-0.000
376.00	0.03	0.00	0.04	-0.07	31	66	35.5%	-0.002	0.0006	-0.016	0.002	-0.000
377.00	0.02	0.00	0.05	-0.04	41	60	35.4%	-0.003	0.0007	-0.021	0.002	-0.000
378.00	0.01	0.00	0.07	-0.06	29	68	35.9%	-0.004	0.0011	-0.031	0.003	-0.000
379.00	0.02	0.00	0.04	-0.09	34	57	32.2%	-0.002	0.0007	-0.016	0.002	-0.000
380.00	0.06	0.02	0.06	-0.05	164	460	32.8%	-0.004	0.0011	-0.026	0.003	-0.000
381.00	0.02	0.02	0.07	-0.11	178	53	32.4%	-0.004	0.0013	-0.031	0.004	-0.000
382.00	0.04	0.01	0.05	-0.06	204	70	29.7%	-0.003	0.0011	-0.021	0.003	-0.000
383.00	0.05	0.02	0.09	-0.09	151	57	31.2%	-0.006	0.0019	-0.041	0.005	-0.000
384.00	0.06	0.02	0.09	-0.09	185	54	30.0%	-0.007	0.0021	-0.042	0.006	-0.000
385.00	0.05	0.03	0.09	-0.12	280	143	28.7%	-0.007	0.0022	-0.041	0.006	-0.000
386.00	0.09	0.03	0.12	-0.12	210	84	28.9%	-0.010	0.0031	-0.058	0.008	-0.000
387.00	0.11	0.03	0.12	-0.18	252	498	27.6%	-0.011	0.0034	-0.058	0.008	-0.000
388.00	0.10	0.04	0.10	-0.17	258	2,291	25.5%	-0.009	0.0032	-0.047	0.007	-0.000
389.00	0.08	0.05	0.12	-0.23	215	113	25.0%	-0.012	0.0041	-0.058	0.009	-0.000
390.00	0.10	0.06	0.11	-0.28	480	1,270	23.4%	-0.012	0.0043	-0.053	0.009	-0.000
391.00	0.13	0.07	0.15	-0.38	230	106	23.4%	-0.017	0.0060	-0.073	0.013	-0.000
392.00	0.12	0.09	0.17	-0.45	390	226	22.7%	-0.021	0.0073	-0.084	0.015	-0.000
393.00	0.15	0.11	0.19	-0.61	827	404	21.8%	-0.025	0.0089	-0.094	0.017	-0.001
394.00	0.18	0.14	0.22	-0.71	250	112	21.0%	-0.031	0.0110	-0.109	0.021	-0.001
395.00	0.23	0.18	0.29	-0.87	337	196	20.9%	-0.043	0.0146	-0.142	0.028	-0.001
396.00	0.26	0.23	0.29	-0.96	149	110	19.4%	-0.047	0.0169	-0.141	0.029	-0.001
397.00	0.35	0.30	0.40	-1.17	721	333	19.5%	-0.068	0.0225	-0.189	0.039	-0.002
398.00	0.47	0.43	0.49	-1.36	381	143	19.0%	-0.088	0.0281	-0.224	0.048	-0.002
399.00	0.63	0.55	0.63	-1.47	200	94	18.8%	-0.118	0.0351	-0.273	0.059	-0.003
400.00	0.76	0.71	0.76	-1.94	703	310	18.2%	-0.150	0.0427	-0.311	0.070	-0.003
401.00	0.96	0.90	1.01	-1.97	453	156	18.4%	-0.199	0.0507	-0.376	0.084	-0.004
402.00	1.17	1.18	1.28	-2.23	243	55	18.3%	-0.254	0.0583	-0.427	0.096	-0.006
403.00	1.52	1.49	1.60	-2.51	343	70	18.2%	-0.315	0.0650	-0.470	0.107	-0.007
404.00	1.83	1.86	1.99	-2.67	372	108	18.2%	-0.383	0.0697	-0.504	0.115	-0.009
405.00	2.41	2.31	2.44	-2.86	757	139	18.3%	-0.455	0.0723	-0.522	0.119	-0.010
406.00	2.75	2.82	2.97	-3.00	114	36	18.4%	-0.527	0.0719	-0.525	0.119	-0.012
407.00	3.49	3.40	3.60	-3.41	74	15	18.9%	-0.595	0.0682	-0.521	0.116	-0.013
408.00	4.12	4.00	4.25	-3.29	55	12	19.2%	-0.660	0.0637	-0.495	0.110	-0.015
409.00	4.95	4.70	5.00	-5.38	27	2	19.8%	-0.714	0.0573	-0.470	0.102	-0.016
410.00	5.50	5.45	5.75	-3.60	24	77	20.1%	-0.764	0.0510	-0.427	0.092	-0.017
411.00	7.55	6.25	6.55	-4.23	2	2	20.5%	-0.806	0.0445	-0.384	0.082	-0.018
412.00	7.16	7.10	7.40	-2.85	6	5	21.1%	-0.840	0.0383	-0.345	0.073	-0.019
413.00	12.77	8.00	8.30	0.00	0	1	22.0%	-0.865	0.0328	-0.316	0.065	-0.020
414.00	13.74	8.90	9.20	0.00	0	4	22.7%	-0.887	0.0280	-0.282	0.057	-0.020
415.00	13.48	9.80	10.20	0.00	6	5	24.4%	-0.896	0.0246	-0.286	0.054	-0.020
416.00	14.37	10.70	11.20	0.00	0	4	26.1%	-0.904	0.0218	-0.289	0.051	-0.021
417.00	15.34	11.60	12.20	0.00	0	4	27.7%	-0.910	0.0195	-0.293	0.049	-0.021
418.00	15.74	12.50	13.15	0.00	0	7	28.7%	-0.921	0.0172	-0.273	0.044	-0.021
419.00	17.41	13.45	14.15	0.00	0	4	30.2%	-0.925	0.0155	-0.274	0.042	-0.021
420.00	15.86	14.55	15.15	-3.59	2	2	31.8%	-0.930	0.0141	-0.276	0.041	-0.021
425.00	36.00	19.40	20.15	0.00	0	0	39.2%	-0.945	0.0095	-0.281	0.033	-0.022
435.00	36.91	27.70	31.60	0.00	1	0	73.4%	-0.896	0.0082	-0.945	0.054	-0.022

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.