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 35OTM 1,062PutsITM 335OTM 184P/C 0.47
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 110.00 C | — | — | 0 | 0 | — |
| 105.00 C | — | — | 0 | 0 | — |
| 100.00 C | 0.40 | +14.29% | 2 | 1 | 09-28 |
| 95.00 C | 0.04 | -85.71% | 1 | 30 | 10-07 |
| 92.00 C | 0.11 | -73.81% | 1 | 4 | 09-28 |
| 91.00 C | 0.13 | -13.33% | 3 | 66 | 09-30 |
| 90.00 C | 0.15 | -58.33% | 1 | 11 | 10-13 |
| 89.00 C | 0.30 | -53.85% | 3 | 3 | 09-23 |
| 88.50 C | 0.94 | +44.62% | 2 | 1 | 09-16 |
| 88.00 C | 0.09 | -18.18% | 3 | 74 | 10-09 |
| 87.50 C | 0.10 | -16.67% | 1 | 7 | 10-08 |
| 87.00 C | 0.13 | -35.00% | 3 | 62 | 10-06 |
| 86.50 C | 0.11 | -45.00% | 1 | 10 | 10-13 |
| 86.00 C | 0.20 | -20.00% | 1 | 20 | 09-29 |
| 85.50 C | 0.29 | -51.67% | 1 | 19 | 09-29 |
| 85.00 C | 0.08 | -20.00% | 24 | 74 | 10-13 |
| 84.50 C | 0.35 | -81.58% | 1 | 1 | 09-30 |
| 84.00 C | 0.25 | +13.64% | 1 | 31 | 10-12 |
| 83.50 C | 0.21 | -30.00% | 1 | 8 | 10-12 |
| 83.00 C | 0.26 | -25.71% | 1 | 35 | 10-12 |
| 82.50 C | 0.44 | -20.00% | 8 | 28 | 10-09 |
| 82.00 C | 0.40 | -21.57% | 13 | 90 | 10-12 |
| 81.50 C | 0.64 | -1.54% | 25 | 103 | 10-09 |
| 81.00 C | 0.55 | -8.33% | 3 | 218 | 10-12 |
| 80.50 C | 0.72 | -18.18% | 7 | 21 | 10-12 |
| 80.00 C | 0.68 | -20.00% | 14 | 58 | 10-13 |
| 79.50 C | 1.11 | -20.71% | 1 | 7 | 10-05 |
| 79.00 C | 1.10 | -26.67% | 1 | 26 | 10-13 |
| 78.50 C | 1.22 | -32.22% | 3 | 15 | 10-13 |
| 78.00 C | 1.60 | -2.44% | 1 | 33 | 10-13 |
| 77.50 C | 2.30 | +42.86% | 1 | 6 | 10-09 |
| 77.00 C | 2.30 | -12.55% | 3 | 9 | 10-12 |
| 76.00 C | 2.65 | -61.65% | 1 | 2 | 10-08 |
| 75.00 C | — | — | 0 | 0 | — |
| 74.00 C | 7.22 | 0.00% | 1 | 1 | 09-23 |
| 73.00 C | — | — | 0 | 0 | — |
| 72.50 C | — | — | 0 | 0 | — |
| 72.00 C | — | — | 0 | 0 | — |
| 70.00 C | 8.90 | 0.00% | 1 | 3 | 10-09 |
| 65.00 C | — | — | 0 | 0 | — |
| 60.00 C | 17.66 | 0.00% | 32 | 10 | 10-08 |
| 55.00 C | 22.64 | 0.00% | 32 | 10 | 10-08 |
| 50.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 110.00 P | — | — | 0 | 0 | — |
| 105.00 P | — | — | 0 | 0 | — |
| 100.00 P | — | — | 0 | 0 | — |
| 95.00 P | — | — | 0 | 0 | — |
| 92.00 P | — | — | 0 | 0 | — |
| 91.00 P | — | — | 0 | 0 | — |
| 90.00 P | — | — | 0 | 0 | — |
| 89.00 P | 7.70 | -1.03% | 1 | 0 | 09-23 |
| 88.50 P | — | — | 0 | 0 | — |
| 88.00 P | — | — | 0 | 0 | — |
| 87.50 P | — | — | 0 | 0 | — |
| 87.00 P | 7.11 | 0.00% | 1 | 0 | 09-14 |
| 86.50 P | — | — | 0 | 0 | — |
| 86.00 P | 4.91 | +0.61% | 2 | 0 | 09-18 |
| 85.50 P | — | — | 0 | 0 | — |
| 85.00 P | — | — | 0 | 0 | — |
| 84.50 P | 6.21 | 0.00% | 20 | 20 | 10-01 |
| 84.00 P | 6.05 | +20.28% | 3 | 3 | 09-29 |
| 83.50 P | 5.50 | +6.18% | 1 | 3 | 10-02 |
| 83.00 P | 4.27 | -14.94% | 2 | 6 | 10-09 |
| 82.50 P | 5.70 | +18.75% | 28 | 33 | 10-07 |
| 82.00 P | 4.00 | 0.00% | 20 | 20 | 10-06 |
| 81.50 P | 3.95 | +88.10% | 1 | 58 | 10-02 |
| 81.00 P | 2.87 | -18.00% | 1 | 9 | 10-09 |
| 80.50 P | 2.96 | -22.92% | 1 | 6 | 10-02 |
| 80.00 P | 2.31 | +2.21% | 1 | 16 | 10-12 |
| 79.50 P | 1.86 | -11.00% | 2 | 6 | 10-09 |
| 79.00 P | 1.74 | -45.63% | 8 | 63 | 10-13 |
| 78.50 P | 1.50 | +11.11% | 1 | 17 | 10-13 |
| 78.00 P | 1.09 | -5.22% | 1 | 35 | 10-13 |
| 77.50 P | 0.96 | +12.94% | 3 | 40 | 10-12 |
| 77.00 P | 0.75 | 0.00% | 5 | 51 | 10-13 |
| 76.00 P | 0.47 | -7.84% | 12 | 34 | 10-13 |
| 75.00 P | 0.30 | -11.76% | 8 | 81 | 10-13 |
| 74.00 P | 0.40 | -11.11% | 1 | 13 | 10-08 |
| 73.00 P | — | — | 0 | 0 | — |
| 72.50 P | 0.29 | 0.00% | 1 | 1 | 10-07 |
| 72.00 P | — | — | 0 | 0 | — |
| 70.00 P | 0.05 | -93.33% | 1 | 4 | 10-13 |
| 65.00 P | — | — | 0 | 0 | — |
| 60.00 P | — | — | 0 | 0 | — |
| 55.00 P | — | — | 0 | 0 | — |
| 50.00 P | — | — | 0 | 0 | — |