IAU
iShares Gold Trust
stockNYSEETF
At CloseOct 14, 2026 3:59:49 PM EDT
77.08USD-1.495%(-1.17)4,728,930
Pre-marketOct 14, 2026 9:29:59 AM EDT
76.88USD-1.751%(-1.37)
After-hoursOct 14, 2026 4:52:30 PM EDT
77.05USD-0.039%(-0.03)
Expiration Dates
Open interestCallsITM 1,798OTM 48,605PutsITM 3,319OTM 3,413P/C 0.13
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 145.00 C | 0.01 | -80.00% | 2 | 118 | 09-10 |
| 140.00 C | 0.13 | +8.33% | 5 | 108 | 10-13 |
| 135.00 C | 0.10 | +11.11% | 5 | 58 | 10-13 |
| 130.00 C | 0.02 | -96.55% | 1 | 114 | 08-19 |
| 125.00 C | 0.27 | -59.70% | 1 | 24 | 06-11 |
| 120.00 C | 0.01 | -90.00% | 1 | 133 | 09-24 |
| 119.00 C | 1.13 | -19.29% | 16 | 7 | 04-16 |
| 118.00 C | 1.15 | -8.00% | 22 | 17 | 04-16 |
| 117.00 C | 1.34 | -22.54% | 22 | 30 | 04-15 |
| 116.00 C | 0.15 | +150.00% | 20 | 40 | 08-24 |
| 115.00 C | 0.05 | -16.67% | 1 | 255 | 10-09 |
| 114.00 C | 0.18 | -55.00% | 4 | 12 | 10-13 |
| 113.00 C | 0.23 | 0.00% | 4 | 2 | 10-13 |
| 112.00 C | — | — | 0 | 0 | — |
| 111.00 C | 0.26 | -77.97% | 1 | 3 | 08-10 |
| 110.00 C | 0.02 | -80.00% | 1 | 151 | 10-02 |
| 109.00 C | 0.25 | -3.85% | 3 | 10 | 09-03 |
| 108.00 C | 0.21 | +5.00% | 1 | 11 | 10-13 |
| 107.00 C | 0.27 | +28.57% | 3 | 9 | 10-13 |
| 106.00 C | 0.22 | +10.00% | 2 | 9 | 10-13 |
| 105.00 C | 0.32 | +540.00% | 2 | 83 | 10-13 |
| 104.00 C | 0.20 | -9.09% | 1 | 14 | 08-07 |
| 103.00 C | 0.06 | -14.29% | 23 | 51 | 09-16 |
| 102.00 C | 0.03 | -40.00% | 2 | 15 | 10-13 |
| 101.00 C | 0.02 | -60.00% | 1 | 21 | 09-28 |
| 100.00 C | 0.05 | -50.00% | 3 | 5,015 | 10-13 |
| 99.00 C | 0.09 | -43.75% | 1 | 101 | 10-13 |
| 98.00 C | 0.15 | -40.00% | 5 | 30 | 10-13 |
| 97.00 C | 0.20 | -50.00% | 4 | 328 | 10-09 |
| 96.00 C | 0.75 | +257.14% | 6 | 554 | 10-13 |
| 95.00 C | 0.03 | 0.00% | 101 | 5,426 | 10-13 |
| 94.00 C | 0.05 | -75.00% | 1 | 83 | 09-24 |
| 93.00 C | 0.05 | -28.57% | 1 | 67 | 10-12 |
| 92.00 C | 0.03 | -72.73% | 1 | 3,251 | 10-13 |
| 91.00 C | 0.38 | +660.00% | 1 | 1,385 | 10-02 |
| 90.00 C | 0.03 | -70.00% | 9 | 14,207 | 10-13 |
| 89.00 C | 0.14 | +100.00% | 1 | 153 | 10-13 |
| 88.00 C | 0.13 | 0.00% | 1 | 6,122 | 10-13 |
| 87.50 C | 0.14 | +40.00% | 2 | 6 | 10-12 |
| 87.00 C | 0.03 | -85.00% | 8 | 417 | 10-09 |
| 86.50 C | 0.13 | +160.00% | 4 | 15 | 10-09 |
| 86.00 C | 0.60 | -7.69% | 3 | 792 | 10-13 |
| 85.50 C | 0.35 | +133.33% | 7 | 26 | 10-09 |
| 85.00 C | 0.03 | +200.00% | 2 | 3,597 | 10-13 |
| 84.50 C | 0.06 | +20.00% | 2 | 10 | 10-13 |
| 84.00 C | 0.11 | -50.00% | 5 | 153 | 10-13 |
| 83.50 C | 0.17 | +6.25% | 6 | 69 | 10-12 |
| 83.00 C | 0.03 | -40.00% | 3 | 220 | 10-12 |
| 82.50 C | 0.03 | 0.00% | 11 | 15 | 10-13 |
| 82.00 C | 0.06 | -40.00% | 2 | 494 | 10-13 |
| 81.50 C | 0.06 | -14.29% | 12 | 33 | 10-13 |
| 81.00 C | 0.05 | -37.50% | 26 | 343 | 10-13 |
| 80.50 C | 0.03 | -72.73% | 3 | 79 | 10-13 |
| 80.00 C | 0.12 | -20.00% | 160 | 3,141 | 10-13 |
| 79.50 C | 0.20 | -20.00% | 11 | 70 | 10-13 |
| 79.00 C | 0.35 | -25.53% | 7 | 166 | 10-13 |
| 78.50 C | 0.55 | -12.70% | 43 | 65 | 10-13 |
| 78.00 C | 0.78 | -17.89% | 46 | 826 | 10-13 |
| 77.50 C | 1.07 | -10.83% | 64 | 51 | 10-13 |
| 77.00 C | 1.53 | -7.27% | 78 | 103 | 10-13 |
| 76.50 C | 2.00 | -20.00% | 6 | 4 | 10-12 |
| 76.00 C | 3.05 | +72.32% | 9 | 64 | 10-09 |
| 75.00 C | 3.58 | -8.67% | 1 | 1,236 | 10-12 |
| 74.00 C | 13.40 | +211.63% | 1 | 4 | 08-21 |
| 73.00 C | 5.13 | 0.00% | 3 | 15 | 10-05 |
| 72.00 C | 6.12 | -5.99% | 1 | 22 | 10-13 |
| 71.00 C | 6.38 | -46.74% | 1 | 16 | 10-07 |
| 70.00 C | 8.50 | +0.24% | 2 | 30 | 10-13 |
| 69.00 C | 9.43 | -4.26% | 2 | 4 | 10-13 |
| 68.00 C | 10.49 | -4.11% | 2 | 4 | 10-13 |
| 67.00 C | 11.42 | -31.49% | 2 | 2 | 10-13 |
| 66.00 C | 12.36 | -24.63% | 1 | 5 | 10-13 |
| 65.00 C | 13.28 | +3.35% | 1 | 7 | 10-13 |
| 64.00 C | 14.34 | -23.36% | 4 | 8 | 10-13 |
| 63.00 C | 15.29 | -20.53% | 10 | 22 | 10-13 |
| 62.00 C | 16.23 | -23.48% | 6 | 13 | 10-13 |
| 61.00 C | 17.35 | -2.75% | 2 | 13 | 10-13 |
| 60.00 C | 18.28 | -2.92% | 3 | 23 | 10-13 |
| 59.00 C | 19.49 | -17.80% | 11 | 18 | 10-12 |
| 58.00 C | 20.30 | -0.88% | 4 | 16 | 10-13 |
| 57.00 C | 21.21 | -1.53% | 4 | 29 | 10-13 |
| 56.00 C | 22.55 | +0.36% | 3 | 41 | 10-13 |
| 55.00 C | 23.32 | +0.52% | 2 | 11 | 10-12 |
| 54.00 C | 24.42 | -0.25% | 1 | 11 | 10-13 |
| 53.00 C | 25.52 | +0.43% | 1 | 31 | 10-13 |
| 52.00 C | 26.52 | +0.45% | 2 | 10 | 10-13 |
| 51.00 C | 27.44 | +0.40% | 1 | 25 | 10-13 |
| 50.00 C | 28.47 | +6.59% | 2 | 11 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 145.00 P | 58.93 | 0.00% | 1 | 0 | 03-19 |
| 140.00 P | 62.50 | 0.00% | 1 | 0 | 07-14 |
| 135.00 P | — | — | 0 | 0 | — |
| 130.00 P | 45.78 | 0.00% | 4 | 0 | 03-23 |
| 125.00 P | 39.08 | 0.00% | 1 | 0 | 03-19 |
| 120.00 P | — | — | 0 | 0 | — |
| 119.00 P | — | — | 0 | 0 | — |
| 118.00 P | — | — | 0 | 0 | — |
| 117.00 P | — | — | 0 | 0 | — |
| 116.00 P | — | — | 0 | 0 | — |
| 115.00 P | — | — | 0 | 0 | — |
| 114.00 P | — | — | 0 | 0 | — |
| 113.00 P | — | — | 0 | 0 | — |
| 112.00 P | — | — | 0 | 0 | — |
| 111.00 P | — | — | 0 | 0 | — |
| 110.00 P | 22.86 | +6.03% | 2 | 0 | 04-30 |
| 109.00 P | — | — | 0 | 0 | — |
| 108.00 P | — | — | 0 | 0 | — |
| 107.00 P | — | — | 0 | 0 | — |
| 106.00 P | — | — | 0 | 0 | — |
| 105.00 P | 16.19 | -3.63% | 1 | 0 | 05-08 |
| 104.00 P | — | — | 0 | 0 | — |
| 103.00 P | — | — | 0 | 0 | — |
| 102.00 P | 21.65 | +55.42% | 1 | 0 | 06-17 |
| 101.00 P | 16.40 | +102.47% | 1 | 0 | 05-20 |
| 100.00 P | 21.85 | +46.64% | 2 | 0 | 10-12 |
| 99.00 P | 15.50 | +63.16% | 5 | 0 | 03-25 |
| 98.00 P | 21.70 | +117.00% | 1 | 0 | 07-29 |
| 97.00 P | 18.86 | +99.58% | 3 | 0 | 10-12 |
| 96.00 P | 17.84 | +40.47% | 3 | 0 | 10-12 |
| 95.00 P | 16.80 | +17.48% | 7 | 0 | 10-12 |
| 94.00 P | 15.68 | +46.54% | 2 | 0 | 10-12 |
| 93.00 P | 14.72 | +118.40% | 3 | 1 | 10-12 |
| 92.00 P | 13.71 | -10.97% | 3 | 0 | 10-12 |
| 91.00 P | 12.77 | -3.98% | 6 | 0 | 10-12 |
| 90.00 P | 8.40 | 0.00% | 2 | 1 | 09-21 |
| 89.00 P | 10.70 | +22.71% | 2 | 1 | 10-12 |
| 88.00 P | 9.73 | -4.70% | 6 | 0 | 10-12 |
| 87.50 P | 9.33 | +0.86% | 1 | 1 | 10-13 |
| 87.00 P | 8.90 | +2.30% | 152 | 120 | 10-13 |
| 86.50 P | 8.04 | 0.00% | 5 | 0 | 10-12 |
| 86.00 P | 7.25 | -7.76% | 1 | 2 | 10-13 |
| 85.50 P | 6.90 | -3.23% | 1 | 1 | 10-13 |
| 85.00 P | 6.62 | +1.85% | 2 | 3 | 10-13 |
| 84.50 P | 6.19 | 0.00% | 3 | 0 | 10-13 |
| 84.00 P | 6.30 | +6.24% | 1 | 0 | 10-02 |
| 83.50 P | — | — | 0 | 0 | — |
| 83.00 P | 5.80 | +13.73% | 1 | 1 | 10-07 |
| 82.50 P | 4.13 | 0.00% | 1 | 1 | 10-13 |
| 82.00 P | 3.70 | +5.71% | 6 | 115 | 10-13 |
| 81.50 P | 4.10 | +38.98% | 2 | 1 | 10-08 |
| 81.00 P | 2.85 | +0.35% | 6 | 100 | 10-13 |
| 80.50 P | 2.26 | -21.25% | 1 | 37 | 10-12 |
| 80.00 P | 1.88 | -1.57% | 42 | 1,623 | 10-13 |
| 79.50 P | 1.39 | -41.10% | 16 | 8 | 10-12 |
| 79.00 P | 0.69 | -37.27% | 6 | 666 | 10-13 |
| 78.50 P | 0.75 | +19.05% | 9 | 16 | 10-12 |
| 78.00 P | 0.60 | +11.11% | 22 | 583 | 10-13 |
| 77.50 P | 0.35 | -5.41% | 6 | 38 | 10-13 |
| 77.00 P | 0.20 | -13.04% | 16 | 185 | 10-13 |
| 76.50 P | 0.16 | +6.67% | 1 | 18 | 10-12 |
| 76.00 P | 0.15 | +87.50% | 41 | 639 | 10-13 |
| 75.00 P | 0.10 | +150.00% | 17 | 455 | 10-13 |
| 74.00 P | 0.11 | +10.00% | 1 | 789 | 10-13 |
| 73.00 P | 0.03 | 0.00% | 2 | 68 | 10-13 |
| 72.00 P | 0.13 | +85.71% | 11 | 88 | 10-13 |
| 71.00 P | 0.06 | +100.00% | 8 | 98 | 10-09 |
| 70.00 P | 0.07 | +40.00% | 3 | 455 | 10-13 |
| 69.00 P | 0.06 | -81.25% | 6 | 84 | 10-09 |
| 68.00 P | 0.04 | -60.00% | 1 | 131 | 10-12 |
| 67.00 P | 0.06 | -40.00% | 2 | 57 | 10-09 |
| 66.00 P | 0.15 | +7.14% | 2 | 29 | 10-09 |
| 65.00 P | 0.15 | -57.14% | 21 | 33 | 08-28 |
| 64.00 P | 0.18 | -63.27% | 1 | 22 | 08-07 |
| 63.00 P | 0.18 | -52.63% | 2 | 8 | 10-12 |
| 62.00 P | 0.09 | -60.87% | 2 | 10 | 10-12 |
| 61.00 P | 0.21 | +16.67% | 2 | 10 | 10-12 |
| 60.00 P | 0.37 | +131.25% | 1 | 50 | 10-13 |
| 59.00 P | 0.39 | +290.00% | 1 | 9 | 10-13 |
| 58.00 P | 0.38 | 0.00% | 2 | 4 | 06-04 |
| 57.00 P | 0.20 | +81.82% | 2 | 5 | 10-09 |
| 56.00 P | 0.21 | +133.33% | 2 | 15 | 10-09 |
| 55.00 P | 0.33 | +65.00% | 2 | 9 | 10-13 |
| 54.00 P | 0.29 | +11.54% | 2 | 11 | 10-13 |
| 53.00 P | 0.13 | -65.79% | 2 | 9 | 10-09 |
| 52.00 P | 0.11 | -71.05% | 2 | 8 | 10-09 |
| 51.00 P | 0.38 | 0.00% | 3 | 4 | 06-04 |
| 50.00 P | 0.05 | -85.29% | 2 | 110 | 09-23 |