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 94OTM 12,196PutsITM 765OTM 3,478P/C 0.35
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 110 C | — | — | 0 | 0 | — |
| 105 C | 0.05 | 0.00% | 1 | 11 | 09-28 |
| 100 C | 0.05 | -16.67% | 1 | 6,085 | 10-08 |
| 95 C | 0.13 | +30.00% | 2 | 39 | 10-07 |
| 93 C | 0.12 | -70.00% | 3 | 8 | 09-28 |
| 92 C | 0.24 | +60.00% | 1 | 8 | 10-07 |
| 91 C | 0.45 | -25.00% | 25 | 31 | 09-24 |
| 90 C | 0.09 | -10.00% | 7 | 3,237 | 10-13 |
| 89 C | 0.43 | +115.00% | 2 | 125 | 10-09 |
| 88 C | 0.17 | -22.73% | 1 | 18 | 10-13 |
| 87 C | 0.35 | +6.06% | 5 | 157 | 10-09 |
| 86 C | 0.44 | +18.92% | 4 | 77 | 10-09 |
| 85 C | 0.30 | -26.83% | 17 | 832 | 10-13 |
| 84 C | 0.53 | -3.64% | 6 | 96 | 10-13 |
| 83 C | 0.60 | -14.29% | 1 | 128 | 10-13 |
| 82 C | 0.85 | -15.00% | 130 | 376 | 10-13 |
| 81 C | 1.18 | -5.60% | 5 | 246 | 10-13 |
| 80 C | 1.20 | -23.08% | 522 | 643 | 10-13 |
| 79 C | 1.90 | -5.94% | 16 | 44 | 10-13 |
| 78 C | 2.40 | -15.79% | 5 | 35 | 10-13 |
| 77 C | 2.60 | -12.46% | 2 | 3 | 10-07 |
| 76 C | 4.10 | +26.15% | 2 | 16 | 10-09 |
| 75 C | 4.63 | +15.75% | 1 | 34 | 10-12 |
| 74 C | — | — | 0 | 0 | — |
| 73 C | 8.70 | -12.12% | 4 | 1 | 09-23 |
| 72 C | 7.45 | +6.89% | 4 | 19 | 10-01 |
| 71 C | — | — | 0 | 0 | — |
| 70 C | 8.30 | -29.06% | 3 | 6 | 09-28 |
| 69 C | 10.40 | 0.00% | 8 | 8 | 10-09 |
| 65 C | 13.82 | +3.52% | 2 | 4 | 09-29 |
| 60 C | 20.97 | -14.76% | 2 | 3 | 09-24 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 110 P | — | — | 0 | 0 | — |
| 105 P | — | — | 0 | 0 | — |
| 100 P | — | — | 0 | 0 | — |
| 95 P | — | — | 0 | 0 | — |
| 93 P | — | — | 0 | 0 | — |
| 92 P | — | — | 0 | 0 | — |
| 91 P | — | — | 0 | 0 | — |
| 90 P | 8.70 | +24.29% | 6 | 0 | 09-22 |
| 89 P | — | — | 0 | 0 | — |
| 88 P | — | — | 0 | 0 | — |
| 87 P | 8.35 | -10.12% | 2 | 1 | 09-30 |
| 86 P | 7.83 | +46.36% | 1 | 4 | 09-29 |
| 85 P | 7.50 | +1.21% | 1 | 155 | 10-07 |
| 84 P | — | — | 0 | 0 | — |
| 83 P | 6.23 | +12.86% | 5 | 22 | 10-07 |
| 82 P | 4.11 | -6.80% | 1 | 5 | 10-09 |
| 81 P | 3.61 | -0.82% | 6 | 17 | 10-13 |
| 80 P | 2.59 | -12.50% | 1 | 204 | 10-13 |
| 79 P | 2.75 | -5.17% | 1 | 50 | 10-05 |
| 78 P | 1.81 | +3.43% | 12 | 307 | 10-13 |
| 77 P | 1.50 | +15.38% | 3 | 174 | 10-12 |
| 76 P | 1.02 | -2.86% | 4 | 140 | 10-13 |
| 75 P | 0.75 | -1.32% | 6 | 2,983 | 10-13 |
| 74 P | 0.60 | +5.26% | 1 | 43 | 10-12 |
| 73 P | 0.70 | +16.67% | 1 | 6 | 10-07 |
| 72 P | 0.50 | +25.00% | 2 | 53 | 10-07 |
| 71 P | 0.28 | -42.86% | 6 | 30 | 10-12 |
| 70 P | 0.32 | -8.57% | 1 | 7 | 10-07 |
| 69 P | 0.26 | +52.94% | 1 | 28 | 10-08 |
| 65 P | 0.12 | -87.37% | 12 | 11 | 09-28 |
| 60 P | 0.05 | -93.33% | 1 | 3 | 09-08 |