Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Jan 15, 2027 Apr 16, 2027 Jun 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18,529	39,203	1,461	11,624

IAU Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

IAU Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

IAU Jan 15, 2027 Exp. - Max Pain @ $73.00

Puts

Calls

IAU Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155 C	0.15	0.00%	15	1,171	08-27	IAU270115C00155000
150 C	0.20	+33.33%	40	2,701	08-25	IAU270115C00150000
145 C	0.15	-50.00%	5	178	08-10	IAU270115C00145000
140 C	0.27	+28.57%	11	1,243	08-24	IAU270115C00140000
135 C	0.29	+16.00%	4	739	08-24	IAU270115C00135000
130 C	0.30	0.00%	1	1,992	08-27	IAU270115C00130000
125 C	0.35	-25.53%	3	1,424	08-27	IAU270115C00125000
120 C	0.58	+11.54%	4	1,807	08-25	IAU270115C00120000
119 C	0.72	-42.40%	9	11	05-26	IAU270115C00119000
118 C	0.55	-62.07%	1	2	08-25	IAU270115C00118000
117 C	0.50	-64.29%	1	3	06-17	IAU270115C00117000
116 C	0.47	0.00%	38	19	08-14	IAU270115C00116000
115 C	0.63	-11.27%	5	1,485	08-27	IAU270115C00115000
114 C	0.69	-75.09%	7	8	06-08	IAU270115C00114000
113 C	0.52	0%	2	0	08-11	IAU270115C00113000
112 C	0.61	+22.00%	1	11	08-19	IAU270115C00112000
111 C	0.97	+70.18%	1	24	08-21	IAU270115C00111000
110 C	0.80	+23.08%	25	2,040	08-26	IAU270115C00110000
109 C	1.10	0.00%	2	33	08-25	IAU270115C00109000
108 C	1.20	-1.64%	20	15	08-25	IAU270115C00108000
107 C	1.35	+4.65%	23	15	08-25	IAU270115C00107000
106 C	1.17	+192.50%	1	52	08-27	IAU270115C00106000
105 C	1.34	+3.08%	13	4,550	08-27	IAU270115C00105000
104 C	1.05	+75.00%	5	14	08-19	IAU270115C00104000
103 C	2.10	+90.91%	5	1,976	08-24	IAU270115C00103000
102 C	1.99	+148.75%	9	50	08-24	IAU270115C00102000
101 C	1.06	+41.33%	2	337	08-13	IAU270115C00101000
100 C	2.03	+1.50%	78	9,286	08-27	IAU270115C00100000
99 C	2.10	-20.75%	12	23	08-26	IAU270115C00099000
98 C	2.75	+43.98%	3	20	08-24	IAU270115C00098000
97 C	2.95	-3.59%	1	27	08-25	IAU270115C00097000
96 C	2.85	-10.94%	6	81	08-27	IAU270115C00096000
95 C	3.07	-0.97%	12	1,226	08-27	IAU270115C00095000
94 C	3.30	-7.04%	1	53	08-26	IAU270115C00094000
93 C	3.78	-0.53%	8	320	08-26	IAU270115C00093000
92 C	4.00	+2.56%	9	86	08-27	IAU270115C00092000
91 C	4.40	-11.11%	1	245	08-27	IAU270115C00091000
90 C	4.64	-0.22%	29	1,336	08-27	IAU270115C00090000
89 C	5.25	-7.89%	2	260	08-26	IAU270115C00089000
88 C	5.60	+0.72%	11	331	08-27	IAU270115C00088000
87 C	5.98	-0.33%	22	395	08-27	IAU270115C00087000
86 C	6.45	-4.87%	7	1,687	08-27	IAU270115C00086000
85 C	7.05	+0.86%	5	1,752	08-27	IAU270115C00085000
84 C	7.60	-6.17%	10	175	08-26	IAU270115C00084000
83 C	8.30	-6.74%	5	183	08-26	IAU270115C00083000
82 C	8.85	-0.56%	6	828	08-27	IAU270115C00082000
81 C	9.50	0.00%	5	1,283	08-27	IAU270115C00081000
80 C	10.15	-6.62%	18	2,043	08-26	IAU270115C00080000
79 C	10.93	-6.18%	4	292	08-26	IAU270115C00079000
78 C	12.02	+4.43%	2	1,130	08-27	IAU270115C00078000
77 C	13.30	-0.89%	1	482	08-25	IAU270115C00077000
76 C	14.00	+27.27%	17	732	08-24	IAU270115C00076000
75 C	13.06	-9.12%	3	799	08-27	IAU270115C00075000
74 C	14.99	-7.41%	1	249	08-25	IAU270115C00074000
73 C	11.75	+1.73%	2	156	08-18	IAU270115C00073000
72 C	15.30	+10.07%	1	150	08-20	IAU270115C00072000
71 C	17.42	+10.18%	1	125	08-26	IAU270115C00071000
70 C	18.45	-1.34%	13	1,589	08-27	IAU270115C00070000
69 C	19.00	+11.76%	4	71	08-21	IAU270115C00069000
68 C	18.20	+67.74%	2	173	08-20	IAU270115C00068000
67 C	20.00	+32.45%	1	72	08-20	IAU270115C00067000
66 C	18.62	+45.36%	1	67	08-18	IAU270115C00066000
65 C	24.40	+6.09%	1	539	08-24	IAU270115C00065000
64 C	13.96	-0.71%	13	82	07-29	IAU270115C00064000
63 C	20.42	+39.86%	1	247	08-07	IAU270115C00063000
62 C	25.50	+6.25%	1	66	08-21	IAU270115C00062000
61 C	21.30	-4.91%	1	80	08-18	IAU270115C00061000
60 C	28.80	+3.60%	2	1,495	08-25	IAU270115C00060000
59 C	28.70	+61.15%	1	53	08-21	IAU270115C00059000
58 C	26.00	+2.77%	2	52	08-11	IAU270115C00058000
57 C	29.00	+42.58%	1	183	08-19	IAU270115C00057000
56 C	28.00	+30.78%	1	158	08-11	IAU270115C00056000
55 C	21.92	-0.81%	12	1,556	07-29	IAU270115C00055000
54 C	22.82	-1.34%	24	148	07-29	IAU270115C00054000
53 C	23.80	-1.04%	12	215	07-29	IAU270115C00053000
52 C	24.70	-2.18%	15	62	07-29	IAU270115C00052000
51 C	35.00	+6.06%	2	99	08-20	IAU270115C00051000
50 C	35.62	+14.90%	7	999	08-19	IAU270115C00050000
49 C	34.72	+24.40%	6	166	08-11	IAU270115C00049000
48 C	28.85	-0.07%	24	130	07-29	IAU270115C00048000
47 C	29.82	+0.10%	12	72	07-29	IAU270115C00047000
46 C	40.20	+9.39%	12	256	08-20	IAU270115C00046000
45 C	37.90	+20.62%	1	139	08-07	IAU270115C00045000
44 C	32.25	-1.13%	12	67	07-29	IAU270115C00044000
43 C	33.38	-1.21%	12	68	07-29	IAU270115C00043000
42 C	37.63	+7.09%	2	47	08-05	IAU270115C00042000
41 C	35.30	-1.18%	12	40	07-29	IAU270115C00041000
40 C	46.90	-3.30%	10	200	08-26	IAU270115C00040000
39 C	37.28	+0.22%	25	70	07-29	IAU270115C00039000
38 C	45.20	+7.11%	14	198	08-14	IAU270115C00038000
35 C	41.65	+0.95%	4	567	08-03	IAU270115C00035000
30 C	56.90	+22.18%	1	51	08-27	IAU270115C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155 P	56.70	-10.40%	4	1	02-23	IAU270115P00155000
150 P	0	0%	0			IAU270115P00150000
145 P	0	0%	0			IAU270115P00145000
140 P	48.25	0%	1	0	02-17	IAU270115P00140000
135 P	0	0%	0			IAU270115P00135000
130 P	45.42	+26.59%	2	2	05-19	IAU270115P00130000
125 P	31.58	0%	2	1	02-18	IAU270115P00125000
120 P	30.67	-17.88%	1	1	04-01	IAU270115P00120000
119 P	0	0%	0			IAU270115P00119000
118 P	0	0%	0			IAU270115P00118000
117 P	0	0%	0			IAU270115P00117000
116 P	0	0%	0			IAU270115P00116000
115 P	35.15	+44.95%	1	2	08-06	IAU270115P00115000
114 P	0	0%	0			IAU270115P00114000
113 P	0	0%	0			IAU270115P00113000
112 P	0	0%	0			IAU270115P00112000
111 P	0	0%	0			IAU270115P00111000
110 P	32.50	-1.96%	225	100	07-31	IAU270115P00110000
109 P	0	0%	0			IAU270115P00109000
108 P	0	0%	0			IAU270115P00108000
107 P	0	0%	0			IAU270115P00107000
106 P	0	0%	0			IAU270115P00106000
105 P	20.39	+15.92%	4	15	05-22	IAU270115P00105000
104 P	0	0%	0			IAU270115P00104000
103 P	0	0%	0			IAU270115P00103000
102 P	20.38	+12.72%	3	7	06-08	IAU270115P00102000
101 P	19.20	-8.92%	1	51	08-07	IAU270115P00101000
100 P	16.10	-2.84%	1	4	08-20	IAU270115P00100000
99 P	0	0%	0			IAU270115P00099000
98 P	20.17	+70.93%	1	1	07-22	IAU270115P00098000
97 P	0	0%	0			IAU270115P00097000
96 P	0	0%	0			IAU270115P00096000
95 P	13.90	-19.23%	1	6	08-10	IAU270115P00095000
94 P	16.90	+29.30%	1	3	07-01	IAU270115P00094000
93 P	0	0%	0			IAU270115P00093000
92 P	8.07	-35.95%	3	25	08-21	IAU270115P00092000
91 P	7.16	+3.02%	2	96	08-25	IAU270115P00091000
90 P	6.62	+3.44%	2	469	08-25	IAU270115P00090000
89 P	8.10	-40.48%	4	27	08-14	IAU270115P00089000
88 P	5.19	-5.29%	2	40	08-24	IAU270115P00088000
87 P	5.10	+8.51%	13	211	08-26	IAU270115P00087000
86 P	4.55	+4.60%	1	191	08-27	IAU270115P00086000
85 P	4.10	0.00%	1	94	08-27	IAU270115P00085000
84 P	4.29	+2.14%	1	114	08-20	IAU270115P00084000
83 P	3.12	+2.30%	4	116	08-27	IAU270115P00083000
82 P	2.90	+2.47%	1	2,976	08-27	IAU270115P00082000
81 P	2.60	+6.12%	30	230	08-27	IAU270115P00081000
80 P	2.22	-3.06%	2	3,409	08-27	IAU270115P00080000
79 P	1.67	-44.33%	3	75	08-24	IAU270115P00079000
78 P	1.57	+4.67%	10	349	08-25	IAU270115P00078000
77 P	1.32	-28.65%	1	238	08-24	IAU270115P00077000
76 P	1.30	-14.47%	2	236	08-21	IAU270115P00076000
75 P	1.05	-20.45%	1	593	08-21	IAU270115P00075000
74 P	1.00	-13.04%	2	380	08-21	IAU270115P00074000
73 P	0.90	-13.46%	4	295	08-21	IAU270115P00073000
72 P	1.05	-5.41%	2	48	08-18	IAU270115P00072000
71 P	0.65	+44.44%	1	38	08-25	IAU270115P00071000
70 P	0.57	+9.62%	1	299	08-26	IAU270115P00070000
69 P	0.53	-8.62%	1	55	08-24	IAU270115P00069000
68 P	0.66	-26.67%	6	420	08-13	IAU270115P00068000
67 P	0.53	-5.36%	1	67	08-18	IAU270115P00067000
66 P	0.45	-21.05%	4	41	08-17	IAU270115P00066000
65 P	0.35	-12.50%	2	206	08-25	IAU270115P00065000
64 P	1.12	-20.00%	1	9	07-17	IAU270115P00064000
63 P	0.42	-40.00%	2	69	08-11	IAU270115P00063000
62 P	0.25	-70.93%	2	103	08-25	IAU270115P00062000
61 P	0.05	-92.54%	6	15	08-05	IAU270115P00061000
60 P	0.15	0.00%	30	537	08-27	IAU270115P00060000
59 P	0.50	+6.38%	1	21	06-09	IAU270115P00059000
58 P	0.47	-6.00%	1	3	06-05	IAU270115P00058000
57 P	0.42	-2.33%	1	17	07-24	IAU270115P00057000
56 P	0.46	+35.29%	2	25	07-16	IAU270115P00056000
55 P	0.34	-10.53%	11	129	08-25	IAU270115P00055000
54 P	0.36	-5.26%	11	15	08-25	IAU270115P00054000
53 P	0.23	-8.00%	1	18	12-26	IAU270115P00053000
52 P	1.33	+20.91%	1	8	06-02	IAU270115P00052000
51 P	0.40	-79.80%	1	5	09-04	IAU270115P00051000
50 P	0.09	-30.77%	16	258	08-10	IAU270115P00050000
49 P	0.25	-64.79%	1	14	10-16	IAU270115P00049000
48 P	0.15	+200.00%	2	54	07-27	IAU270115P00048000
47 P	0.26	-76.99%	4	6	06-13	IAU270115P00047000
46 P	0.07	-65.00%	1	17	12-11	IAU270115P00046000
45 P	0.10	+100.00%	1	34	08-07	IAU270115P00045000
44 P	0.57	-32.94%	50	50	05-15	IAU270115P00044000
43 P	1.31	+336.67%	1	10	11-17	IAU270115P00043000
42 P	1.30	+100.00%	1	2	11-17	IAU270115P00042000
41 P	0.50	0%	1	1	06-16	IAU270115P00041000
40 P	0.05	-75.00%	20	44	08-19	IAU270115P00040000
39 P	0.10	-81.82%	1	1	11-17	IAU270115P00039000
38 P	0.50	-80.00%	1	1	09-03	IAU270115P00038000
35 P	0.05	0%	4	4	01-30	IAU270115P00035000
30 P	0.13	0.00%	2	83	11-21	IAU270115P00030000

document.getElementById("lWvWsB").onerror = function(){this.style.display='none';}; .dark-mode .jBz6Ql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBz6Ql{ color: #333333; background-color: white; border: 2px solid #333333; }IAUiShares Gold Truststock NYSE ETF

IAU Jan 15, 2027 Exp. - Open Interest by Strike

IAU Jan 15, 2027 Exp. - Max Pain @ $73.00

IAU
iShares Gold Trust
stock NYSE ETF