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

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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1253,13062357


IAU Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

IAU Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

IAU Sep 25, 2026 Exp. - Max Pain @ $82.00

Puts
Calls


IAU Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C00%0IAU260925C00110000
105.00 C00%0IAU260925C00105000
100.00 C0.28-6.67%11612608-24IAU260925C00100000
95.00 C0.39-25.00%269608-27IAU260925C00095000
90.00 C1.24-32.24%52,60108-26IAU260925C00090000
89.00 C1.60-25.58%111708-27IAU260925C00089000
88.00 C1.70-16.26%33308-27IAU260925C00088000
87.00 C2.35-2.08%33908-27IAU260925C00087000
86.00 C2.70-6.25%14708-27IAU260925C00086000
85.50 C3.97+73.36%121208-25IAU260925C00085500
85.00 C3.40-16.26%103708-27IAU260925C00085000
84.50 C3.70-18.50%11208-26IAU260925C00084500
84.00 C4.61-14.63%11008-25IAU260925C00084000
83.50 C5.50+61.76%1508-24IAU260925C00083500
83.00 C4.40+43.32%1708-27IAU260925C00083000
82.50 C4.19+13.24%11408-20IAU260925C00082500
82.00 C2.98-7.17%2808-18IAU260925C00082000
81.50 C6.15+89.23%1808-26IAU260925C00081500
81.00 C3.08-10.72%51108-18IAU260925C00081000
80.50 C2.620%14108-06IAU260925C00080500
80.00 C7.42-7.25%11708-26IAU260925C00080000
79.50 C8.30+67.34%2808-25IAU260925C00079500
79.00 C4.40-6.38%4508-18IAU260925C00079000
78.50 C9.00+83.67%4208-25IAU260925C00078500
78.00 C5.610%1108-13IAU260925C00078000
77.50 C00%0IAU260925C00077500
77.00 C11.30+79.37%2208-24IAU260925C00077000
76.50 C00%0IAU260925C00076500
76.00 C00%0IAU260925C00076000
75.50 C00%0IAU260925C00075500
75.00 C10.00+53.85%2208-19IAU260925C00075000
74.50 C00%0IAU260925C00074500
74.00 C00%0IAU260925C00074000
73.00 C00%0IAU260925C00073000
72.00 C00%0IAU260925C00072000
71.00 C11.600%5508-07IAU260925C00071000
70.00 C17.010%1108-21IAU260925C00070000
69.00 C17.950%4108-21IAU260925C00069000
65.00 C21.90+26.66%4408-21IAU260925C00065000
60.00 C22.230%12408-07IAU260925C00060000
55.00 C31.72+0.60%31008-27IAU260925C00055000
50.00 C36.68+0.52%2908-27IAU260925C00050000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0IAU260925P00110000
105.00 P00%0IAU260925P00105000
100.00 P00%0IAU260925P00100000
95.00 P00%0IAU260925P00095000
90.00 P5.000%2208-21IAU260925P00090000
89.00 P3.210%6608-24IAU260925P00089000
88.00 P2.680%6608-24IAU260925P00088000
87.00 P2.59+5.71%1608-26IAU260925P00087000
86.00 P1.75-12.50%2808-25IAU260925P00086000
85.50 P2.220%2108-21IAU260925P00085500
85.00 P1.60+33.33%22208-27IAU260925P00085000
84.50 P1.50-54.55%2308-26IAU260925P00084500
84.00 P1.20+16.50%5808-26IAU260925P00084000
83.50 P1.080%1108-26IAU260925P00083500
83.00 P0.83-17.00%21908-25IAU260925P00083000
82.50 P2.04-14.29%21008-17IAU260925P00082500
82.00 P0.76+18.75%162708-26IAU260925P00082000
81.50 P0.80-33.33%2508-21IAU260925P00081500
81.00 P0.620%4408-21IAU260925P00081000
80.50 P1.500%1108-13IAU260925P00080500
80.00 P0.50+31.58%310608-27IAU260925P00080000
79.50 P0.38-24.00%2808-27IAU260925P00079500
79.00 P1.00+28.21%212008-18IAU260925P00079000
78.50 P0.60-40.00%1308-19IAU260925P00078500
78.00 P0.63-23.17%11808-17IAU260925P00078000
77.50 P00%0IAU260925P00077500
77.00 P0.300.00%101608-24IAU260925P00077000
76.50 P00%0IAU260925P00076500
76.00 P00%0IAU260925P00076000
75.50 P00%0IAU260925P00075500
75.00 P0.37-53.75%31408-21IAU260925P00075000
74.50 P00%0IAU260925P00074500
74.00 P00%0IAU260925P00074000
73.00 P00%0IAU260925P00073000
72.00 P00%0IAU260925P00072000
71.00 P00%0IAU260925P00071000
70.00 P0.12-68.42%3508-21IAU260925P00070000
69.00 P00%0IAU260925P00069000
65.00 P00%0IAU260925P00065000
60.00 P00%0IAU260925P00060000
55.00 P00%0IAU260925P00055000
50.00 P00%0IAU260925P00050000


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