GLD · Option chain

GLD Option Chain

Every listed GLD strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$410.22

Call open interest

125,495

Put open interest

47,447

Put/call (volume)

0.67

74,251 contracts changed hands across these expirations — 44,556 calls against 29,695 puts. Calls outtraded puts 1.50 to one.

Sep 08, 20263 days

call OI 5,329 · put OI 6,816

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	99.05 / 102.00	—	1	310	—	0.00 / 0.12	—	1
—	94.15 / 97.00	—	1	315	—	0.00 / 0.12	—	5
—	89.05 / 92.00	—	1	320	—	0.00 / 0.12	—	1
—	84.20 / 87.00	—	1	325	—	0.00 / 0.13	—	1
—	79.60 / 80.65	—	—	330	—	0.00 / 0.13	—	2
—	74.65 / 75.65	—	—	335	0.02	0.00 / 0.07	2	7
—	69.80 / 70.70	—	9	340	0.05	0.00 / 0.06	4	12
—	64.40 / 67.00	—	1	345	0.08	0.00 / 0.08	9	18
—	59.80 / 60.65	—	5	350	0.01	0.01 / 0.06	10	33
—	34.90 / 35.70	—	—	375	0.05	0.03 / 0.07	102	434
—	33.15 / 36.05	—	—	376	0.06	0.02 / 0.10	48	15
—	32.00 / 35.10	—	—	377	0.07	0.04 / 0.10	20	8
—	30.95 / 33.30	—	—	378	0.07	0.04 / 0.11	17	4
—	30.30 / 33.10	—	1	379	0.08	0.05 / 0.14	15	8
—	29.70 / 30.80	—	13	380	0.08	0.05 / 0.13	44	117
29.69	28.85 / 29.90	1	1	381	0.09	0.05 / 0.13	80	20
—	28.00 / 30.10	—	1	382	0.09	0.06 / 0.14	97	10
—	26.85 / 28.90	—	3	383	0.11	0.07 / 0.16	82	21
29.04	25.75 / 26.85	6	2	384	0.12	0.08 / 0.16	213	116
28.05	24.75 / 25.85	10	5	385	0.13	0.09 / 0.17	248	511
27.40	23.75 / 24.85	10	1	386	0.14	0.10 / 0.19	269	65
26.40	22.85 / 23.85	10	1	387	0.17	0.14 / 0.21	259	214
24.56	22.05 / 22.85	4	6	388	0.18	0.13 / 0.23	268	41
23.96	21.15 / 21.90	7	1	389	0.22	0.16 / 0.24	239	51
20.47	20.20 / 20.75	21	1	390	0.24	0.18 / 0.27	795	273
22.47	19.20 / 19.85	6	1	391	0.27	0.21 / 0.31	68	306
21.75	18.25 / 18.90	4	—	392	0.30	0.28 / 0.34	129	252
19.35	17.25 / 17.95	6	4	393	0.35	0.28 / 0.38	148	253
—	16.35 / 17.00	—	1	394	0.37	0.32 / 0.43	38	417
16.41	15.40 / 15.95	22	67	395	0.47	0.40 / 0.51	147	334
—	14.50 / 15.10	—	21	396	0.56	0.45 / 0.56	23	75
15.61	13.55 / 14.00	6	14	397	0.55	0.54 / 0.64	48	87
12.05	12.65 / 13.10	6	19	398	0.73	0.67 / 0.74	74	83
15.21	11.80 / 12.20	9	25	399	0.82	0.76 / 0.86	84	123
11.50	10.90 / 11.25	146	164	400	0.91	0.88 / 0.99	150	271
10.50	10.05 / 10.40	52	89	401	1.06	1.04 / 1.15	60	80
9.90	9.25 / 9.60	51	73	402	1.29	1.22 / 1.33	1,119	77
9.05	8.45 / 8.80	27	56	403	1.39	1.42 / 1.55	56	51
8.28	7.70 / 8.05	52	97	404	1.63	1.67 / 1.77	2,137	8
7.50	7.00 / 7.30	100	216	405	2.06	1.94 / 2.05	1,164	136
6.84	6.30 / 6.65	60	97	406	2.37	2.25 / 2.37	81	190
6.15	5.65 / 6.00	106	344	407	2.53	2.60 / 2.73	39	75
5.40	5.05 / 5.30	42	55	408	2.85	2.99 / 3.15	76	81
4.90	4.50 / 4.75	122	109	409	3.45	3.40 / 3.55	114	8
4.30	4.00 / 4.20	1,193	259	410	3.95	3.90 / 4.05	543	149
3.65	3.50 / 3.75	399	48	411	4.48	4.40 / 4.55	179	28
3.30	3.10 / 3.30	702	51	412	4.68	4.95 / 5.15	71	40
2.84	2.72 / 2.88	480	40	413	4.67	5.50 / 5.80	6	12
2.49	2.37 / 2.54	359	37	414	5.25	6.15 / 6.45	106	51
2.22	2.07 / 2.22	741	261	415	6.65	6.85 / 7.15	55	113
1.91	1.79 / 1.94	2,465	40	416	7.75	7.50 / 8.00	1	12
1.66	1.56 / 1.71	252	96	417	7.43	8.30 / 8.75	3	18
1.46	1.36 / 1.50	110	100	418	8.10	9.05 / 9.55	80	12
1.34	1.17 / 1.31	63	159	419	8.05	9.85 / 10.35	1	14
1.07	1.02 / 1.15	436	317	420	10.75	10.80 / 11.10	2	138
1.02	0.89 / 1.01	62	109	421	11.25	11.65 / 11.95	43	179
0.79	0.77 / 0.88	63	47	422	10.48	12.50 / 12.85	2	279
0.71	0.67 / 0.78	59	741	423	11.92	13.40 / 13.75	13	289
0.67	0.60 / 0.66	78	126	424	—	14.25 / 14.70	—	412
0.54	0.52 / 0.59	90	220	425	12.60	15.20 / 15.65	18	137
0.52	0.45 / 0.60	43	30	426	13.45	16.10 / 16.65	4	1
0.48	0.39 / 0.52	70	91	427	14.55	17.05 / 17.55	4	29
0.43	0.34 / 0.45	115	111	428	15.84	18.00 / 18.50	6	1
0.37	0.31 / 0.41	44	52	429	16.81	19.00 / 19.50	8	3
0.35	0.28 / 0.38	1,284	232	430	17.53	19.95 / 20.50	8	4
0.31	0.25 / 0.38	1	12	431	18.50	20.65 / 21.45	6	—
0.28	0.23 / 0.32	506	48	432	19.06	21.60 / 22.45	6	—
0.30	0.21 / 0.34	2	19	433	20.05	22.55 / 23.65	2	—
0.33	0.19 / 0.35	2	5	434	—	22.20 / 25.30	—	—
0.23	0.17 / 0.27	63	63	435	—	24.60 / 25.55	—	—
0.31	0.15 / 0.33	40	13	436	—	24.20 / 26.85	—	—
0.13	0.12 / 0.28	7	17	437	—	25.15 / 28.35	—	—
—	0.14 / 0.24	—	5	438	—	26.15 / 28.90	—	—
0.24	0.11 / 0.28	3	23	439	—	27.15 / 29.55	—	—
0.15	0.15 / 0.18	12	135	440	—	29.50 / 30.60	—	—
—	0.11 / 0.25	—	8	441	—	29.15 / 32.05	—	—
0.16	0.06 / 0.20	6	4	442	—	30.15 / 33.20	—	—
0.04	0.06 / 0.23	6	15	443	—	31.15 / 33.30	—	—
0.14	0.05 / 0.18	8	214	445	—	34.55 / 35.70	—	—
0.09	0.05 / 0.17	14	26	450	—	39.45 / 40.75	—	—
0.08	0.04 / 0.12	4	14	455	—	44.50 / 45.65	—	—
0.07	0.04 / 0.06	156	17	460	—	49.55 / 50.55	—	—
0.08	0.02 / 0.14	12	2	465	—	54.55 / 55.30	—	—
0.07	0.01 / 0.09	8	—	470	—	59.50 / 60.30	—	—
0.06	0.01 / 0.09	4	5	475	—	64.50 / 65.55	—	—
0.06	0.03 / 0.06	9	1	480	—	69.55 / 70.35	—	—
0.05	0.02 / 0.05	4	2	485	—	74.50 / 75.30	—	—
0.04	0.02 / 0.04	9	2	490	—	79.50 / 80.30	—	—
0.02	0.01 / 0.02	66	4	495	—	84.55 / 85.30	—	—
0.02	0.01 / 0.03	5	1	500	—	89.55 / 90.55	—	—
A dash means the contract did not trade — not a price of zero.

Sep 09, 20264 days

call OI 6,489 · put OI 5,296

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	99.80 / 100.65	—	—	310	0.04	0.00 / 0.06	1	5
—	94.80 / 95.60	—	—	315	—	0.00 / 0.07	—	6
—	89.05 / 92.05	—	1	320	—	0.00 / 0.07	—	1
—	84.75 / 87.05	—	1	325	0.04	0.00 / 0.06	2	2
—	79.65 / 80.65	—	—	330	0.01	0.01 / 0.06	3	5
—	74.10 / 77.05	—	2	335	—	0.01 / 0.08	—	10
—	69.70 / 72.05	—	2	340	0.05	0.01 / 0.06	5	9
—	64.55 / 67.05	—	2	345	0.05	0.01 / 0.09	3	60
—	59.25 / 62.05	—	2	350	0.05	0.02 / 0.08	4	70
—	34.95 / 36.30	—	—	375	0.10	0.05 / 0.12	108	133
—	34.00 / 35.50	—	—	376	0.10	0.05 / 0.14	1	150
—	32.70 / 35.15	—	—	377	0.09	0.06 / 0.18	11	110
—	31.10 / 34.15	—	—	378	0.10	0.07 / 0.15	45	110
—	30.45 / 32.85	—	—	379	0.11	0.08 / 0.16	44	111
—	29.45 / 31.95	—	—	380	0.10	0.09 / 0.16	93	143
—	28.25 / 30.60	—	—	381	0.13	0.09 / 0.17	48	108
—	27.80 / 30.20	—	—	382	0.16	0.13 / 0.17	58	111
—	26.85 / 29.05	—	—	383	0.16	0.12 / 0.21	58	113
—	25.25 / 27.95	—	—	384	0.22	0.13 / 0.29	59	117
—	24.85 / 26.25	—	—	385	0.18	0.15 / 0.24	126	129
—	23.20 / 26.30	—	—	386	0.16	0.17 / 0.27	4	122
—	22.85 / 25.10	—	—	387	0.20	0.19 / 0.29	18	110
23.12	22.25 / 23.05	1	9	388	0.30	0.22 / 0.32	9	134
22.06	21.05 / 22.00	1	1	389	—	0.21 / 0.36	—	66
20.87	20.10 / 21.05	2	3	390	0.30	0.30 / 0.39	39	152
—	19.20 / 19.80	—	—	391	0.37	0.33 / 0.43	2	89
—	18.25 / 18.85	—	7	392	0.43	0.35 / 0.50	17	98
—	17.45 / 17.90	—	—	393	0.53	0.44 / 0.54	5	85
17.35	16.45 / 17.00	2	3	394	0.43	0.48 / 0.63	18	82
—	15.50 / 16.05	—	2	395	0.65	0.58 / 0.69	743	747
—	14.75 / 15.15	—	5	396	0.72	0.68 / 0.80	410	179
14.90	13.85 / 14.20	2	50	397	0.80	0.78 / 0.90	760	801
15.15	12.95 / 13.35	1	41	398	0.89	0.90 / 1.01	29	42
12.88	12.15 / 12.45	14	74	399	1.07	1.04 / 1.15	46	60
12.05	11.30 / 11.60	20	108	400	1.20	1.20 / 1.31	1,057	33
10.90	10.50 / 10.80	9	57	401	1.40	1.38 / 1.50	15	23
10.06	9.65 / 10.05	5	16	402	1.65	1.61 / 1.71	34	11
10.60	8.95 / 9.25	60	112	403	1.62	1.83 / 1.95	18	27
10.46	8.20 / 8.55	10	135	404	2.12	2.09 / 2.22	77	12
8.05	7.50 / 7.80	32	228	405	2.52	2.39 / 2.51	14	98
8.04	6.85 / 7.20	15	28	406	2.76	2.72 / 2.86	115	108
7.20	6.20 / 6.55	87	313	407	2.83	3.10 / 3.25	48	31
6.05	5.60 / 5.85	40	82	408	3.35	3.50 / 3.65	31	1
5.60	5.05 / 5.30	55	34	409	3.20	3.95 / 4.10	19	3
4.85	4.55 / 4.80	104	267	410	4.49	4.40 / 4.60	71	228
4.57	4.10 / 4.30	137	67	411	4.75	4.95 / 5.10	62	6
3.85	3.65 / 3.85	102	46	412	5.45	5.45 / 5.65	86	32
3.55	3.25 / 3.45	360	73	413	5.14	6.05 / 6.25	15	41
3.06	2.91 / 3.10	203	71	414	5.69	6.65 / 6.95	3	59
2.74	2.59 / 2.75	332	285	415	6.00	7.30 / 7.60	5	120
2.60	2.29 / 2.44	341	88	416	6.65	7.90 / 8.35	3	14
2.37	2.04 / 2.18	278	1,436	417	8.25	8.65 / 9.05	23	14
2.03	1.80 / 1.95	92	89	418	8.25	9.40 / 9.80	1	3
1.84	1.58 / 1.73	13	108	419	—	10.10 / 10.60	—	2
1.56	1.40 / 1.54	183	402	420	9.85	11.15 / 11.40	21	32
1.60	1.24 / 1.37	16	68	421	—	11.90 / 12.30	—	22
1.24	1.10 / 1.22	11	76	422	—	12.60 / 13.10	—	33
1.20	0.97 / 1.09	24	80	423	12.20	13.55 / 14.00	11	2
1.06	0.86 / 0.98	5	61	424	14.41	14.40 / 14.90	2	3
0.80	0.76 / 0.88	42	297	425	15.98	15.45 / 15.80	10	41
0.74	0.67 / 0.79	9	84	426	—	16.10 / 16.70	—	5
0.78	0.59 / 0.71	19	59	427	—	17.05 / 17.65	—	—
0.64	0.54 / 0.65	58	63	428	—	18.00 / 18.60	—	2
0.56	0.48 / 0.58	17	66	429	—	18.90 / 19.55	—	—
0.54	0.43 / 0.53	28	107	430	—	19.90 / 20.50	—	20
0.51	0.40 / 0.49	9	70	431	—	20.85 / 21.45	—	—
0.43	0.36 / 0.45	12	89	432	—	21.80 / 22.40	—	—
0.60	0.33 / 0.42	34	75	433	—	22.50 / 24.15	—	—
0.27	0.30 / 0.41	1	62	434	23.20	23.65 / 24.65	2	—
0.36	0.27 / 0.38	11	68	435	—	24.20 / 25.55	—	—
0.20	0.25 / 0.37	1	62	436	—	24.30 / 27.20	—	—
0.15	0.23 / 0.35	1	62	437	—	25.20 / 28.15	—	—
0.15	0.21 / 0.35	1	59	438	—	26.25 / 28.65	—	—
0.22	0.13 / 0.31	4	80	439	—	27.20 / 29.80	—	—
0.25	0.18 / 0.27	6	135	440	—	28.25 / 30.80	—	—
0.10	0.16 / 0.31	1	59	441	—	29.25 / 31.55	—	—
0.15	0.08 / 0.30	1	59	442	—	30.25 / 32.50	—	—
—	0.14 / 0.28	—	60	443	—	31.15 / 33.75	—	—
0.17	0.09 / 0.26	2	67	445	—	33.25 / 35.75	—	—
0.15	0.09 / 0.18	3	90	450	—	38.15 / 41.05	—	—
0.06	0.03 / 0.16	1	65	455	—	43.25 / 46.05	—	—
0.10	0.04 / 0.15	3	65	460	—	49.45 / 50.70	—	—
—	0.03 / 0.17	—	23	465	—	54.55 / 55.55	—	—
—	0.02 / 0.16	—	2	470	—	59.50 / 60.50	—	—
—	0.02 / 0.15	—	2	475	—	64.50 / 65.40	—	—
—	0.01 / 0.09	—	1	480	—	69.50 / 70.40	—	—
—	0.01 / 0.13	—	3	485	—	74.50 / 75.30	—	—
0.05	0.03 / 0.08	1	3	490	—	79.55 / 80.30	—	—
—	0.01 / 0.12	—	16	495	—	84.55 / 85.40	—	—
0.03	0.02 / 0.03	1	1	500	—	89.55 / 90.40	—	—
A dash means the contract did not trade — not a price of zero.

Sep 10, 20265 days

call OI 3,616 · put OI 3,330

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	84.75 / 87.05	—	—	325	—	0.01 / 0.08	—	2
—	79.50 / 82.05	—	—	330	0.05	0.01 / 0.07	1	3
—	73.95 / 77.05	—	—	335	—	0.01 / 0.09	—	1
—	68.95 / 72.05	—	—	340	—	0.02 / 0.09	—	5
—	64.05 / 67.10	—	—	345	—	0.02 / 0.10	—	25
—	59.00 / 62.10	—	—	350	0.06	0.01 / 0.11	2	9
—	34.80 / 37.20	—	7	375	0.14	0.08 / 0.20	4	6
—	32.20 / 35.25	—	—	377	—	0.05 / 0.23	—	1
—	31.20 / 34.25	—	—	378	0.14	0.09 / 0.20	6	—
—	30.90 / 33.30	—	—	379	—	0.12 / 0.25	—	1
—	29.50 / 32.25	—	—	380	0.17	0.12 / 0.25	8	346
—	28.65 / 31.30	—	—	381	—	0.17 / 0.27	—	15
—	26.95 / 29.25	—	1	383	0.18	0.17 / 0.29	2	17
—	25.40 / 28.25	—	—	384	0.21	0.19 / 0.33	2	20
—	24.60 / 27.35	—	1	385	0.25	0.22 / 0.34	5	17
—	24.25 / 26.45	—	3	386	—	0.25 / 0.38	—	20
—	22.40 / 25.40	—	—	387	0.34	0.28 / 0.41	1	20
—	22.00 / 24.50	—	1	388	0.30	0.33 / 0.47	10	20
—	20.55 / 23.55	—	—	389	0.43	0.37 / 0.52	1	380
22.32	20.45 / 21.10	1	12	390	0.47	0.42 / 0.53	17	266
—	19.40 / 20.00	—	1	391	—	0.48 / 0.58	—	34
—	18.50 / 19.10	—	1	392	0.57	0.55 / 0.68	7	183
—	17.60 / 18.15	—	1	393	0.67	0.63 / 0.75	6	106
—	16.65 / 17.25	—	2	394	0.52	0.72 / 0.84	24	66
16.10	15.90 / 16.35	4	5	395	0.84	0.82 / 0.93	15	1,076
—	14.90 / 15.45	—	3	396	0.82	0.93 / 1.05	21	59
—	14.15 / 14.60	—	2	397	0.84	1.06 / 1.13	14	69
—	13.20 / 13.70	—	3	398	1.26	1.20 / 1.32	4	72
—	12.50 / 12.85	—	104	399	1.06	1.37 / 1.49	11	14
14.60	11.70 / 12.05	19	74	400	1.62	1.59 / 1.68	18	51
10.85	10.90 / 11.30	6	14	401	—	1.77 / 1.90	—	39
11.05	10.15 / 10.50	104	120	402	1.90	2.00 / 2.14	83	36
10.95	9.25 / 9.80	2	19	403	2.22	2.27 / 2.40	1	10
8.95	8.60 / 9.10	3	14	404	2.56	2.57 / 2.70	14	21
8.30	8.05 / 8.35	8	71	405	2.33	2.89 / 3.05	1,008	22
8.40	7.40 / 7.75	5	118	406	2.46	3.20 / 3.40	20	17
8.14	6.75 / 7.10	16	88	407	3.60	3.60 / 3.80	5	9
6.50	6.20 / 6.45	11	105	408	3.40	4.00 / 4.20	15	2
5.95	5.70 / 5.90	16	22	409	4.30	4.50 / 4.70	45	27
5.55	5.20 / 5.40	113	1,198	410	4.95	4.95 / 5.15	65	18
4.96	4.70 / 4.95	58	12	411	5.55	5.50 / 5.70	45	2
5.25	4.25 / 4.45	66	68	412	5.95	6.05 / 6.25	148	5
4.00	3.85 / 4.05	309	100	413	6.51	6.65 / 6.85	50	6
4.15	3.50 / 3.70	126	7	414	6.85	7.20 / 7.50	54	53
3.50	3.15 / 3.35	157	163	415	6.90	7.85 / 8.15	7	55
2.97	2.85 / 2.99	190	21	416	8.25	8.35 / 8.85	1	14
2.65	2.56 / 2.70	105	146	417	8.10	9.05 / 9.55	1	54
2.79	2.30 / 2.44	21	62	418	10.00	9.95 / 10.30	6	6
2.54	2.07 / 2.20	95	14	419	—	10.55 / 11.05	—	1
2.04	1.85 / 1.99	136	334	420	9.57	11.40 / 11.85	3	6
2.52	1.66 / 1.79	9	7	421	12.35	12.10 / 12.65	1	—
1.76	1.49 / 1.61	124	15	422	—	12.90 / 13.50	—	—
2.15	1.34 / 1.45	4	26	423	—	13.75 / 14.35	—	—
1.34	1.20 / 1.31	9	8	424	—	14.60 / 15.20	—	1
1.20	1.08 / 1.18	29	41	425	14.43	15.65 / 16.05	2	8
1.26	0.97 / 1.07	11	33	426	—	16.40 / 16.95	—	2
1.49	0.86 / 0.97	2	10	427	—	17.30 / 17.85	—	4
0.88	0.77 / 0.88	10	12	428	—	18.20 / 18.80	—	1
0.81	0.69 / 0.80	25	17	429	—	19.10 / 19.70	—	1
0.77	0.64 / 0.73	18	77	430	—	20.05 / 20.65	—	2
0.66	0.57 / 0.67	9	3	431	—	21.00 / 21.60	—	—
0.70	0.45 / 0.62	11	1	432	—	21.95 / 22.55	—	4
0.67	0.41 / 0.57	14	15	433	—	22.90 / 23.50	—	—
0.54	0.35 / 0.53	28	4	434	—	23.85 / 24.45	—	—
0.64	0.32 / 0.49	3	69	435	—	24.80 / 25.45	—	—
—	0.37 / 0.46	—	7	436	—	25.40 / 27.10	—	—
0.57	0.32 / 0.47	49	49	437	—	25.30 / 28.40	—	—
—	0.30 / 0.46	—	2	438	—	26.30 / 29.20	—	—
—	0.25 / 0.43	—	1	439	—	27.35 / 29.70	—	—
—	0.26 / 0.41	—	11	440	—	28.30 / 30.95	—	—
0.32	0.24 / 0.39	1	2	441	—	29.20 / 32.20	—	—
—	0.22 / 0.36	—	1	442	—	30.20 / 33.20	—	—
—	0.20 / 0.34	—	1	443	—	31.20 / 34.30	—	—
0.27	0.18 / 0.31	5	1	445	—	33.15 / 36.35	—	—
0.17	0.13 / 0.28	3	34	450	—	38.25 / 41.30	—	—
0.17	0.09 / 0.17	17	44	455	—	43.15 / 45.65	—	—
—	0.04 / 0.22	—	2	460	—	48.25 / 51.30	—	—
—	0.02 / 0.20	—	3	465	—	53.25 / 56.30	—	—
—	0.03 / 0.18	—	193	470	—	58.25 / 61.30	—	—
—	0.03 / 0.16	—	1	480	—	68.15 / 71.20	—	—
0.06	0.01 / 0.15	2	2	485	—	73.15 / 76.35	—	—
0.07	0.02 / 0.10	4	4	490	—	78.15 / 81.35	—	—
0.07	0.01 / 0.09	4	2	495	—	83.15 / 85.75	—	—
0.03	0.01 / 0.04	12	1	500	—	88.15 / 91.35	—	—
A dash means the contract did not trade — not a price of zero.

Sep 11, 20266 days

call OI 108,636 · put OI 30,230

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	99.05 / 102.15	—	—	310	0.07	0.01 / 0.07	1	157
—	94.00 / 97.15	—	—	315	0.08	0.01 / 0.08	1	107
—	89.05 / 92.15	—	—	320	—	0.01 / 0.07	—	7
—	84.30 / 87.20	—	—	325	0.04	0.01 / 0.07	15	52
82.05	80.10 / 80.85	14	5	330	0.04	0.01 / 0.09	2	81
—	74.00 / 77.20	—	—	335	0.09	0.02 / 0.09	1	56
—	69.05 / 72.20	—	—	340	0.03	0.02 / 0.09	7	410
—	64.05 / 67.20	—	3	345	0.05	0.03 / 0.09	22	182
—	63.10 / 66.20	—	—	346	0.06	0.03 / 0.09	7	25
—	62.00 / 65.20	—	2	347	0.11	0.01 / 0.11	1	36
—	61.40 / 64.20	—	—	348	0.11	0.01 / 0.11	3	23
—	60.10 / 63.25	—	—	349	0.11	0.01 / 0.11	3	47
59.80	60.15 / 61.00	1	8	350	0.06	0.01 / 0.10	5	248
—	58.20 / 61.10	—	—	351	0.06	0.01 / 0.10	2	119
—	57.85 / 60.25	—	9	352	0.13	0.01 / 0.11	3	24
—	56.15 / 59.25	—	—	353	0.09	0.01 / 0.11	1	24
—	55.05 / 58.25	—	4	354	0.08	0.01 / 0.15	2	348
—	54.00 / 57.25	—	9	355	0.09	0.02 / 0.11	5	325
—	53.05 / 56.25	—	10	356	0.08	0.02 / 0.11	37	30
—	52.65 / 55.25	—	13	357	0.08	0.02 / 0.12	30	51
—	51.70 / 54.25	—	5	358	0.08	0.02 / 0.11	38	18
—	50.95 / 53.25	—	—	359	0.07	0.03 / 0.12	37	23
51.00	50.20 / 50.90	5	16	360	0.03	0.03 / 0.12	535	543
—	48.30 / 50.85	—	8	361	0.03	0.04 / 0.13	55	25
—	47.05 / 50.30	—	2	362	0.04	0.04 / 0.13	71	19
—	46.15 / 49.30	—	—	363	0.04	0.05 / 0.13	84	42
—	45.45 / 48.25	—	7	364	0.05	0.05 / 0.14	86	29
—	44.95 / 45.95	—	23	365	0.05	0.06 / 0.14	90	289
—	43.10 / 46.30	—	30	366	0.06	0.06 / 0.14	98	29
—	42.10 / 45.35	—	49	367	0.06	0.06 / 0.15	98	43
—	41.50 / 44.35	—	43	368	0.07	0.07 / 0.18	105	30
—	40.10 / 43.35	—	41	369	0.08	0.08 / 0.16	38	333
41.13	40.25 / 41.00	23	163	370	0.08	0.08 / 0.17	54	704
—	39.15 / 40.05	—	141	371	0.09	0.09 / 0.18	75	29
—	37.20 / 40.35	—	22	372	0.10	0.10 / 0.19	76	43
—	36.35 / 39.40	—	17	373	0.11	0.11 / 0.20	80	70
—	36.20 / 37.05	—	93	374	0.12	0.12 / 0.21	63	15
36.26	35.00 / 36.05	1	86	375	0.13	0.14 / 0.22	96	488
35.20	34.35 / 35.05	1	245	376	0.14	0.15 / 0.23	20	785
—	32.30 / 35.45	—	4	377	0.16	0.16 / 0.25	17	339
33.94	32.25 / 33.15	1	6	378	0.17	0.18 / 0.26	32	71
—	30.30 / 33.50	—	22	379	0.19	0.20 / 0.29	17	84
31.23	30.30 / 31.05	22	144	380	0.26	0.22 / 0.31	146	265
—	28.40 / 31.55	—	20	381	0.23	0.24 / 0.34	16	1,534
—	27.40 / 30.10	—	12	382	0.26	0.27 / 0.36	52	171
—	26.45 / 29.60	—	12	383	0.28	0.30 / 0.39	364	893
27.00	26.50 / 27.30	1	10	384	0.32	0.33 / 0.42	23	37
26.42	25.45 / 26.20	1	238	385	0.45	0.37 / 0.50	134	360
—	23.90 / 26.70	—	63	386	0.40	0.41 / 0.52	28	1,985
—	22.65 / 25.70	—	22	387	0.44	0.46 / 0.58	1,316	129
23.33	22.55 / 23.45	1	44	388	0.50	0.51 / 0.62	49	133
—	21.15 / 23.90	—	52	389	0.56	0.58 / 0.68	19	394
21.16	20.90 / 21.40	11	111	390	0.64	0.65 / 0.75	1,423	425
21.37	20.00 / 20.50	1	258	391	0.77	0.75 / 0.83	36	355
19.56	19.10 / 19.55	1	22	392	0.81	0.82 / 0.93	47	178
18.50	18.20 / 18.50	3	264	393	0.97	0.92 / 1.03	72	471
17.94	17.30 / 17.70	4	27	394	1.01	1.03 / 1.13	48	125
16.84	16.45 / 16.75	15	89	395	1.14	1.16 / 1.26	135	251
15.07	15.55 / 15.95	13	31	396	1.27	1.30 / 1.41	446	665
16.27	14.75 / 15.15	9	69	397	1.42	1.46 / 1.57	43	148
14.43	13.90 / 14.25	55	123	398	1.59	1.64 / 1.76	67	396
13.76	13.10 / 13.45	2	150	399	1.79	1.83 / 1.96	71	145
12.95	12.35 / 12.65	398	754	400	2.10	2.06 / 2.18	1,504	3,251
11.80	11.55 / 11.90	23	169	401	2.23	2.29 / 2.42	67	123
11.65	10.85 / 11.15	34	158	402	2.23	2.56 / 2.69	62	108
10.77	10.15 / 10.45	36	573	403	2.69	2.85 / 2.98	31	138
9.69	9.45 / 9.75	22	377	404	3.10	3.15 / 3.30	12	224
9.35	8.80 / 9.10	114	2,100	405	3.70	3.50 / 3.65	621	3,460
8.80	8.15 / 8.50	59	278	406	3.94	3.85 / 4.05	31	94
8.00	7.60 / 7.90	145	502	407	4.05	4.25 / 4.45	134	760
7.15	7.05 / 7.25	65	693	408	4.80	4.70 / 4.85	28	560
6.88	6.50 / 6.70	45	421	409	5.20	5.15 / 5.35	30	60
6.13	6.00 / 6.15	551	1,401	410	5.70	5.65 / 5.85	697	479
5.75	5.50 / 5.70	139	86	411	5.95	6.15 / 6.35	222	136
5.27	5.05 / 5.25	382	229	412	6.50	6.70 / 6.90	199	186
4.95	4.60 / 4.80	320	159	413	7.05	7.30 / 7.50	294	164
4.57	4.25 / 4.35	272	216	414	7.85	7.90 / 8.10	82	108
4.00	3.85 / 4.05	3,442	1,912	415	8.33	8.55 / 8.80	489	387
3.90	3.55 / 3.70	288	2,173	416	9.03	9.20 / 9.45	7	54
3.45	3.20 / 3.40	112	57	417	9.82	9.80 / 10.25	6	36
3.29	2.95 / 3.10	357	89	418	10.52	10.55 / 10.85	8	192
2.99	2.68 / 2.82	56	55	419	11.30	11.25 / 11.60	17	76
2.53	2.45 / 2.53	2,139	3,102	420	11.97	12.00 / 12.25	171	2,101
2.29	2.22 / 2.36	1,024	366	421	—	12.75 / 13.15	—	51
2.09	2.02 / 2.15	104	77	422	11.85	13.60 / 13.90	3	115
1.83	1.81 / 1.96	78	163	423	14.13	14.40 / 14.75	5	48
1.71	1.65 / 1.79	109	189	424	13.51	15.25 / 15.65	1	154
1.55	1.51 / 1.60	1,553	7,517	425	15.85	16.10 / 16.40	84	480
1.40	1.36 / 1.49	1,018	96	426	—	16.95 / 17.30	—	350
1.27	1.24 / 1.37	73	392	427	16.05	17.85 / 18.15	2	673
1.15	1.13 / 1.25	107	165	428	18.50	18.70 / 19.05	4	70
1.05	1.03 / 1.15	69	195	429	20.60	19.55 / 20.05	1	8
0.97	0.94 / 1.02	2,926	29,442	430	17.80	20.55 / 20.85	12	93
0.87	0.85 / 0.96	182	679	431	21.60	21.40 / 21.90	1	4
0.81	0.76 / 0.88	59	457	432	—	22.35 / 22.85	—	5
0.76	0.69 / 0.80	669	658	433	—	23.25 / 23.80	—	4
0.76	0.63 / 0.75	71	149	434	23.06	24.20 / 24.75	1	3
0.59	0.58 / 0.73	2,097	909	435	—	25.15 / 25.70	—	8
0.43	0.38 / 0.48	853	5,578	440	—	28.30 / 31.45	—	4
0.28	0.26 / 0.36	141	28,938	445	35.50	33.20 / 36.35	1	—
0.19	0.19 / 0.29	600	1,643	450	—	38.15 / 41.35	—	—
0.14	0.16 / 0.24	170	3,158	455	—	43.35 / 46.35	—	—
0.11	0.11 / 0.20	164	889	460	—	48.35 / 51.25	—	—
0.09	0.09 / 0.17	42	784	465	—	53.35 / 56.35	—	—
0.07	0.07 / 0.16	689	740	470	—	58.10 / 61.35	—	—
0.06	0.06 / 0.11	145	3,402	475	—	63.40 / 65.55	—	—
0.09	0.05 / 0.10	161	1,354	480	—	68.30 / 71.20	—	—
0.10	0.04 / 0.12	2	88	485	—	73.15 / 76.35	—	—
0.10	0.03 / 0.10	10	36	490	—	78.15 / 81.40	—	—
0.10	0.02 / 0.11	8	706	495	—	83.15 / 85.95	—	—
0.05	0.04 / 0.05	364	1,392	500	—	88.35 / 90.60	—	—
0.07	0.01 / 0.10	2	26	505	—	93.35 / 96.35	—	—
0.06	0.01 / 0.10	2	97	510	—	98.15 / 101.35	—	—
A dash means the contract did not trade — not a price of zero.

Sep 14, 20269 days

call OI 1,114 · put OI 1,404

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	54.35 / 57.25	—	—	355	—	0.01 / 0.17	—	4
—	49.50 / 52.30	—	—	360	—	0.04 / 0.19	—	5
—	45.10 / 47.30	—	—	365	—	0.05 / 0.22	—	43
—	39.80 / 42.45	—	—	370	—	0.09 / 0.26	—	9
—	34.95 / 36.95	—	—	375	0.21	0.16 / 0.29	2	28
32.50	30.35 / 31.25	2	40	380	0.34	0.34 / 0.43	508	545
25.51	25.75 / 26.40	1	1	385	0.57	0.55 / 0.60	18	52
—	21.15 / 21.55	—	—	390	0.89	0.83 / 0.97	1,074	555
18.63	16.75 / 17.10	23	61	395	1.48	1.42 / 1.57	126	53
12.80	12.75 / 13.10	24	162	400	2.11	2.42 / 2.59	53	34
9.72	9.30 / 9.65	50	83	405	3.51	3.95 / 4.15	87	29
6.72	6.55 / 6.75	1,091	301	410	6.25	6.15 / 6.35	65	38
4.52	4.40 / 4.60	2,044	75	415	8.05	8.90 / 9.25	17	7
3.06	2.91 / 3.05	355	143	420	11.30	12.30 / 12.75	1	—
2.04	1.88 / 2.02	68	112	425	—	16.20 / 16.75	—	1
1.32	1.22 / 1.34	710	28	430	—	20.50 / 21.10	—	—
0.80	0.80 / 0.91	678	69	435	—	25.10 / 25.75	—	1
0.60	0.53 / 0.65	11	11	440	—	29.90 / 30.50	—	—
0.64	0.36 / 0.55	4	12	445	—	33.80 / 36.40	—	—
0.41	0.28 / 0.43	633	1	450	—	39.00 / 40.55	—	—
—	0.13 / 0.31	—	1	460	—	48.25 / 50.55	—	—
0.20	0.10 / 0.24	2	—	465	—	53.00 / 56.35	—	—
—	0.07 / 0.25	—	—	470	59.62	59.20 / 60.35	10	—
0.13	0.06 / 0.20	2	1	475	—	63.10 / 65.55	—	—
0.11	0.03 / 0.18	10	10	480	—	68.15 / 70.30	—	—
—	0.03 / 0.20	—	1	485	—	73.15 / 75.30	—	—
—	0.01 / 0.19	—	1	490	—	78.15 / 80.55	—	—
—	0.01 / 0.18	—	1	495	—	83.25 / 86.20	—	—
A dash means the contract did not trade — not a price of zero.

Sep 15, 202610 days

call OI 311 · put OI 371

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
19.95	19.60 / 20.15	1	—	392	1.31	1.25 / 1.41	44	6
—	18.75 / 19.30	—	6	393	1.28	1.38 / 1.54	1	1
19.67	17.90 / 18.45	4	—	394	1.31	1.52 / 1.71	7	18
17.50	17.05 / 17.60	1	1	395	1.50	1.68 / 1.84	165	205
16.65	16.20 / 16.75	2	1	396	1.56	1.86 / 2.04	2	4
18.60	15.40 / 15.95	2	3	397	2.02	2.05 / 2.23	3	9
17.00	14.60 / 15.15	4	11	398	1.90	2.26 / 2.44	1	1
13.50	13.85 / 14.40	3	6	399	2.32	2.49 / 2.63	1	6
13.45	13.10 / 13.65	4	33	400	2.50	2.74 / 2.92	26	33
13.80	12.40 / 12.90	1	4	401	—	3.00 / 3.20	—	22
13.31	11.70 / 12.20	5	13	402	2.95	3.30 / 3.50	7	8
11.60	11.05 / 11.55	63	67	403	—	3.60 / 3.85	—	10
10.25	10.35 / 10.85	6	8	404	—	3.95 / 4.20	—	13
11.10	9.75 / 10.25	15	28	405	4.30	4.30 / 4.55	3	3
9.50	9.15 / 9.50	2	9	406	5.21	4.70 / 4.95	1	3
9.07	8.60 / 8.95	10	9	407	5.17	5.15 / 5.40	1	—
7.45	8.00 / 8.25	2	7	408	—	5.60 / 5.85	—	—
7.94	7.45 / 7.85	4	1	409	5.78	6.05 / 6.30	2	—
7.75	7.00 / 7.35	160	19	410	6.66	6.55 / 6.80	8	11
7.55	6.50 / 6.85	16	6	411	6.60	7.05 / 7.30	31	—
6.30	6.05 / 6.40	24	27	412	—	7.60 / 7.85	—	2
7.14	5.65 / 5.95	5	—	413	8.65	8.20 / 8.45	1	—
6.15	5.25 / 5.55	4	1	414	8.05	8.80 / 9.05	30	14
5.35	4.85 / 5.15	38	18	415	8.42	9.40 / 9.65	4	1
5.36	4.50 / 4.80	3	1	416	9.65	10.05 / 10.30	3	—
4.74	4.15 / 4.45	6	—	417	10.55	10.70 / 10.95	2	—
4.34	3.85 / 4.15	2	—	418	—	11.35 / 11.75	—	—
4.26	3.55 / 3.85	4	—	419	—	12.05 / 12.45	—	—
3.53	3.25 / 3.55	31	22	420	12.64	12.75 / 13.20	8	1
3.25	3.00 / 3.30	12	10	421	—	13.50 / 13.95	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on GLD

GLD options score GLD gamma walls GLD max pain GLD IV rank GLD put/call ratio GLD options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.