Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IAU
iShares Gold Trust
stock NYSE ETF

At Close
Aug 28, 2026 3:59:49 PM EDT
83.81USD-3.250%(-2.81)9,450,330
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:29:30 AM EDT
86.50USD-0.139%(-0.12)22,156
After-hours
Aug 28, 2026 4:59:30 PM EDT
83.78USD-0.030%(-0.03)10,139
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Jan 15, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9429,4564216,757


IAU Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

IAU Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

IAU Sep 18, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


IAU Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C00%0IAU260918C00125000
120.00 C00%0IAU260918C00120000
119.00 C00%0IAU260918C00119000
118.00 C00%0IAU260918C00118000
117.00 C00%0IAU260918C00117000
116.00 C00%0IAU260918C00116000
115.00 C00%0IAU260918C00115000
114.00 C00%0IAU260918C00114000
113.00 C00%0IAU260918C00113000
112.00 C00%0IAU260918C00112000
111.00 C00%0IAU260918C00111000
110.00 C00%0IAU260918C00110000
109.00 C00%0IAU260918C00109000
108.00 C00%0IAU260918C00108000
107.00 C00%0IAU260918C00107000
106.00 C00%0IAU260918C00106000
105.00 C0.05-54.55%2608-18IAU260918C00105000
104.00 C00%0IAU260918C00104000
103.00 C00%0IAU260918C00103000
102.00 C0.10-37.50%343808-24IAU260918C00102000
101.00 C0.15+50.00%101208-24IAU260918C00101000
100.00 C0.23+76.92%47848708-24IAU260918C00100000
99.00 C0.10-50.00%1708-26IAU260918C00099000
98.00 C00%0IAU260918C00098000
97.00 C0.15-70.00%41308-11IAU260918C00097000
96.00 C0.39-7.14%3808-24IAU260918C00096000
95.00 C0.250.00%326808-26IAU260918C00095000
94.00 C0.30-14.29%521708-27IAU260918C00094000
93.00 C0.40-27.27%15408-27IAU260918C00093000
92.00 C0.50-42.53%8955008-27IAU260918C00092000
91.00 C0.750.00%12515408-27IAU260918C00091000
90.00 C0.95-5.94%62,43808-27IAU260918C00090000
89.00 C1.20-34.78%36408-27IAU260918C00089000
88.00 C1.59-0.63%33,94508-27IAU260918C00088000
87.00 C2.04+3.03%711608-27IAU260918C00087000
86.00 C2.50-25.37%329008-26IAU260918C00086000
85.00 C3.10+3.33%350608-27IAU260918C00085000
84.00 C3.78+3.56%328308-27IAU260918C00084000
83.50 C00%0IAU260918C00083500
83.00 C3.90-8.67%118908-27IAU260918C00083000
82.50 C00%0IAU260918C00082500
82.00 C5.30+1.53%157908-27IAU260918C00082000
81.50 C00%0IAU260918C00081500
81.00 C5.90-17.83%214408-26IAU260918C00081000
80.50 C00%0IAU260918C00080500
80.00 C7.07+1.29%2635308-27IAU260918C00080000
79.00 C8.53+4.02%19608-26IAU260918C00079000
78.00 C10.50+13.88%16008-24IAU260918C00078000
77.00 C10.10-7.59%15008-27IAU260918C00077000
76.00 C11.94+67.23%13208-24IAU260918C00076000
75.00 C12.83-2.06%115808-25IAU260918C00075000
74.00 C13.90+24.33%13208-25IAU260918C00074000
73.00 C12.50+31.58%71308-20IAU260918C00073000
72.00 C13.38+28.65%5508-20IAU260918C00072000
71.00 C9.10-2.88%3308-06IAU260918C00071000
70.00 C16.50-6.04%11608-27IAU260918C00070000
69.00 C8.500%2207-01IAU260918C00069000
68.00 C15.47-1.02%51308-17IAU260918C00068000
67.00 C10.400%3307-15IAU260918C00067000
66.00 C00%0IAU260918C00066000
65.00 C00%0IAU260918C00065000
64.00 C00%0IAU260918C00064000
63.00 C00%0IAU260918C00063000
62.00 C00%0IAU260918C00062000
61.00 C24.100%5508-20IAU260918C00061000
60.00 C22.26+18.40%1908-13IAU260918C00060000
59.00 C00%0IAU260918C00059000
58.00 C00%0IAU260918C00058000
57.00 C00%0IAU260918C00057000
56.00 C29.00+31.82%1208-20IAU260918C00056000
55.00 C00%0IAU260918C00055000
54.00 C32.44+47.86%2608-27IAU260918C00054000
53.00 C33.39+45.68%6608-27IAU260918C00053000
52.00 C36.03+3.62%24908-25IAU260918C00052000
51.00 C35.42-4.27%24908-27IAU260918C00051000
50.00 C36.55+12.70%83408-27IAU260918C00050000
45.00 C41.51+11.02%23408-27IAU260918C00045000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0IAU260918P00125000
120.00 P00%0IAU260918P00120000
119.00 P00%0IAU260918P00119000
118.00 P00%0IAU260918P00118000
117.00 P00%0IAU260918P00117000
116.00 P00%0IAU260918P00116000
115.00 P00%0IAU260918P00115000
114.00 P31.560%1008-14IAU260918P00114000
113.00 P00%0IAU260918P00113000
112.00 P00%0IAU260918P00112000
111.00 P24.600%3008-26IAU260918P00111000
110.00 P00%0IAU260918P00110000
109.00 P00%0IAU260918P00109000
108.00 P00%0IAU260918P00108000
107.00 P00%0IAU260918P00107000
106.00 P00%0IAU260918P00106000
105.00 P00%0IAU260918P00105000
104.00 P00%0IAU260918P00104000
103.00 P00%0IAU260918P00103000
102.00 P00%0IAU260918P00102000
101.00 P00%0IAU260918P00101000
100.00 P00%0IAU260918P00100000
99.00 P00%0IAU260918P00099000
98.00 P00%0IAU260918P00098000
97.00 P00%0IAU260918P00097000
96.00 P00%0IAU260918P00096000
95.00 P00%0IAU260918P00095000
94.00 P11.470%1108-14IAU260918P00094000
93.00 P00%0IAU260918P00093000
92.00 P00%0IAU260918P00092000
91.00 P00%0IAU260918P00091000
90.00 P4.40+7.32%101508-27IAU260918P00090000
89.00 P3.150%9908-24IAU260918P00089000
88.00 P2.95+20.41%11908-26IAU260918P00088000
87.00 P2.16+15.51%15808-26IAU260918P00087000
86.00 P1.61+15.00%23008-27IAU260918P00086000
85.00 P1.39+2.96%623908-27IAU260918P00085000
84.00 P1.00-2.91%25008-27IAU260918P00084000
83.50 P0.95+31.94%1308-26IAU260918P00083500
83.00 P0.68-15.00%828908-27IAU260918P00083000
82.50 P0.540%1108-25IAU260918P00082500
82.00 P0.50-10.71%111908-27IAU260918P00082000
81.50 P0.450%101008-26IAU260918P00081500
81.00 P0.43+2.38%204608-26IAU260918P00081000
80.50 P00%0IAU260918P00080500
80.00 P0.23-30.30%122608-27IAU260918P00080000
79.00 P0.24-20.00%116108-25IAU260918P00079000
78.00 P0.17-29.17%112108-27IAU260918P00078000
77.00 P0.10-50.00%216208-27IAU260918P00077000
76.00 P0.10-73.68%16708-24IAU260918P00076000
75.00 P0.06-45.45%22,07208-26IAU260918P00075000
74.00 P0.07-53.33%134208-25IAU260918P00074000
73.00 P0.38+8.57%214308-20IAU260918P00073000
72.00 P0.36+260.00%12008-24IAU260918P00072000
71.00 P0.39+1,200.00%151008-24IAU260918P00071000
70.00 P0.15+50.00%12,81108-25IAU260918P00070000
69.00 P0.34+466.67%1608-24IAU260918P00069000
68.00 P0.38+280.00%1908-24IAU260918P00068000
67.00 P0.26-3.70%1408-19IAU260918P00067000
66.00 P1.200%1106-11IAU260918P00066000
65.00 P0.38-7.32%3808-20IAU260918P00065000
64.00 P1.870%5506-24IAU260918P00064000
63.00 P0.23-66.18%3308-05IAU260918P00063000
62.00 P0.750%1107-20IAU260918P00062000
61.00 P00%0IAU260918P00061000
60.00 P0.21-58.00%101007-13IAU260918P00060000
59.00 P00%0IAU260918P00059000
58.00 P00%0IAU260918P00058000
57.00 P00%0IAU260918P00057000
56.00 P0.15-81.48%3308-07IAU260918P00056000
55.00 P00%0IAU260918P00055000
54.00 P00%0IAU260918P00054000
53.00 P0.05-86.84%3308-05IAU260918P00053000
52.00 P00%0IAU260918P00052000
51.00 P0.300%1108-05IAU260918P00051000
50.00 P00%0IAU260918P00050000
45.00 P00%0IAU260918P00045000


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 - 2026 ChartExchange LLC