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 1OTM 243PutsITM 22OTM 99P/C 0.50
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 110.00 C | — | — | 0 | 0 | — |
| 105.00 C | — | — | 0 | 0 | — |
| 100.00 C | — | — | 0 | 0 | — |
| 95.00 C | — | — | 0 | 0 | — |
| 90.00 C | — | — | 0 | 0 | — |
| 89.00 C | — | — | 0 | 0 | — |
| 88.00 C | — | — | 0 | 0 | — |
| 87.00 C | — | — | 0 | 0 | — |
| 86.00 C | — | — | 0 | 0 | — |
| 85.00 C | 0.25 | -19.35% | 3 | 12 | 10-13 |
| 84.00 C | 0.45 | -18.18% | 24 | 28 | 10-12 |
| 83.50 C | 0.42 | -30.00% | 10 | 131 | 10-13 |
| 83.00 C | 0.72 | +44.00% | 6 | 9 | 10-09 |
| 82.50 C | 0.57 | -12.31% | 5 | 12 | 10-13 |
| 82.00 C | 0.83 | -12.63% | 1 | 8 | 10-12 |
| 81.50 C | 0.94 | 0.00% | 1 | 1 | 10-05 |
| 81.00 C | 1.17 | +17.00% | 1 | 3 | 10-12 |
| 80.50 C | 1.07 | +18.89% | 1 | 2 | 10-13 |
| 80.00 C | 1.52 | +16.92% | 19 | 15 | 10-12 |
| 79.50 C | 1.42 | -13.94% | 10 | 6 | 10-13 |
| 79.00 C | 1.85 | 0.00% | 2 | 2 | 10-12 |
| 78.50 C | 1.75 | 0.00% | 1 | 1 | 10-08 |
| 78.00 C | 2.15 | 0.00% | 11 | 11 | 10-13 |
| 77.50 C | 2.89 | +5.09% | 1 | 2 | 10-09 |
| 77.00 C | 2.35 | -24.68% | 1 | 0 | 10-08 |
| 76.50 C | — | — | 0 | 0 | — |
| 76.00 C | — | — | 0 | 0 | — |
| 75.50 C | — | — | 0 | 0 | — |
| 75.00 C | 3.64 | 0.00% | 2 | 1 | 10-07 |
| 74.50 C | 4.30 | +6.44% | 2 | 0 | 10-08 |
| 74.00 C | — | — | 0 | 0 | — |
| 73.50 C | — | — | 0 | 0 | — |
| 73.00 C | — | — | 0 | 0 | — |
| 72.50 C | — | — | 0 | 0 | — |
| 72.00 C | — | — | 0 | 0 | — |
| 70.00 C | — | — | 0 | 0 | — |
| 65.00 C | — | — | 0 | 0 | — |
| 60.00 C | — | — | 0 | 0 | — |
| 55.00 C | — | — | 0 | 0 | — |
| 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 | — |
| 90.00 P | — | — | 0 | 0 | — |
| 89.00 P | — | — | 0 | 0 | — |
| 88.00 P | — | — | 0 | 0 | — |
| 87.00 P | — | — | 0 | 0 | — |
| 86.00 P | — | — | 0 | 0 | — |
| 85.00 P | — | — | 0 | 0 | — |
| 84.00 P | — | — | 0 | 0 | — |
| 83.50 P | — | — | 0 | 0 | — |
| 83.00 P | 5.22 | 0.00% | 1 | 1 | 10-06 |
| 82.50 P | — | — | 0 | 0 | — |
| 82.00 P | — | — | 0 | 0 | — |
| 81.50 P | 3.98 | 0.00% | 2 | 2 | 10-01 |
| 81.00 P | 4.72 | 0.00% | 1 | 1 | 10-07 |
| 80.50 P | 4.24 | +36.77% | 2 | 7 | 10-07 |
| 80.00 P | 2.60 | -17.98% | 1 | 2 | 10-09 |
| 79.50 P | 2.26 | 0.00% | 1 | 1 | 10-09 |
| 79.00 P | 2.07 | -20.38% | 1 | 2 | 10-09 |
| 78.50 P | 1.80 | -21.05% | 1 | 2 | 10-09 |
| 78.00 P | 1.85 | +17.09% | 1 | 3 | 10-13 |
| 77.50 P | 1.50 | 0.00% | 1 | 1 | 10-06 |
| 77.00 P | 2.02 | 0.00% | 1 | 1 | 10-07 |
| 76.50 P | 1.75 | 0.00% | 2 | 2 | 10-07 |
| 76.00 P | 1.20 | 0.00% | 1 | 1 | 10-05 |
| 75.50 P | 1.13 | 0.00% | 7 | 7 | 10-05 |
| 75.00 P | 0.90 | -14.29% | 1 | 11 | 10-13 |
| 74.50 P | 0.75 | -6.25% | 1 | 73 | 10-08 |
| 74.00 P | 0.80 | 0.00% | 1 | 1 | 10-05 |
| 73.50 P | — | — | 0 | 0 | — |
| 73.00 P | — | — | 0 | 0 | — |
| 72.50 P | 0.51 | 0.00% | 2 | 2 | 10-02 |
| 72.00 P | 0.10 | 0.00% | 1 | 1 | 10-05 |
| 70.00 P | — | — | 0 | 0 | — |
| 65.00 P | — | — | 0 | 0 | — |
| 60.00 P | — | — | 0 | 0 | — |
| 55.00 P | — | — | 0 | 0 | — |
| 50.00 P | — | — | 0 | 0 | — |