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 12,798OTM 54,342PutsITM 9,283OTM 5,939P/C 0.23
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 155 C | 0.35 | -12.50% | 1 | 1,173 | 10-13 |
| 150 C | 0.05 | -66.67% | 25 | 2,774 | 10-08 |
| 145 C | 0.20 | -20.00% | 2 | 186 | 09-23 |
| 140 C | 0.05 | +400.00% | 1 | 1,294 | 10-09 |
| 135 C | 0.05 | 0.00% | 1 | 740 | 10-13 |
| 130 C | 0.02 | -77.78% | 4 | 1,935 | 10-08 |
| 125 C | 0.05 | -44.44% | 10 | 1,403 | 10-06 |
| 120 C | 0.08 | +33.33% | 5 | 1,928 | 10-12 |
| 119 C | 0.20 | -72.22% | 5 | 11 | 10-06 |
| 118 C | 0.25 | +66.67% | 1 | 5 | 10-06 |
| 117 C | 0.15 | +7.14% | 2 | 5 | 10-06 |
| 116 C | 0.07 | -72.00% | 3 | 21 | 10-06 |
| 115 C | 0.11 | +37.50% | 10 | 1,507 | 10-13 |
| 114 C | 0.18 | +50.00% | 2 | 12 | 09-29 |
| 113 C | 0.18 | 0.00% | 1 | 29 | 10-07 |
| 112 C | 0.18 | +20.00% | 1 | 18 | 10-06 |
| 111 C | 0.09 | -50.00% | 2 | 40 | 10-08 |
| 110 C | 0.13 | -23.53% | 11 | 1,860 | 10-12 |
| 109 C | 0.15 | -40.00% | 3 | 101 | 09-30 |
| 108 C | 0.19 | -13.64% | 2 | 20 | 10-12 |
| 107 C | 0.18 | +5.88% | 1 | 12 | 10-13 |
| 106 C | 0.39 | +77.27% | 1 | 58 | 10-12 |
| 105 C | 0.13 | -7.14% | 7 | 7,564 | 10-13 |
| 104 C | 0.13 | -27.78% | 2 | 11 | 10-13 |
| 103 C | 0.15 | -21.05% | 4 | 1,978 | 10-13 |
| 102 C | 0.24 | +20.00% | 2 | 49 | 10-13 |
| 101 C | 0.20 | +33.33% | 6 | 343 | 10-13 |
| 100 C | 0.19 | -29.63% | 29 | 11,403 | 10-13 |
| 99 C | 0.95 | -18.80% | 1 | 23 | 09-02 |
| 98 C | 0.35 | +9.37% | 1 | 21 | 09-30 |
| 97 C | 0.40 | +5.26% | 1 | 18 | 10-01 |
| 96 C | 0.30 | 0.00% | 20 | 105 | 10-12 |
| 95 C | 0.37 | -7.50% | 10 | 1,378 | 10-13 |
| 94 C | 0.49 | +22.50% | 4 | 98 | 10-09 |
| 93 C | 0.50 | -15.25% | 43 | 505 | 10-13 |
| 92 C | 0.67 | +15.52% | 2 | 154 | 10-12 |
| 91 C | 0.65 | +1.56% | 1 | 263 | 10-13 |
| 90 C | 0.65 | -8.45% | 119 | 1,639 | 10-13 |
| 89 C | 0.86 | -9.47% | 2 | 239 | 10-12 |
| 88 C | 1.08 | +20.00% | 2 | 327 | 10-09 |
| 87 C | 0.95 | -26.92% | 40 | 584 | 10-13 |
| 86 C | 1.02 | -31.08% | 101 | 1,920 | 10-13 |
| 85 C | 1.34 | -7.59% | 112 | 1,904 | 10-13 |
| 84 C | 1.58 | -9.71% | 13 | 255 | 10-13 |
| 83 C | 2.25 | +25.70% | 3 | 262 | 10-09 |
| 82 C | 2.40 | +6.67% | 1 | 1,212 | 10-13 |
| 81 C | 2.51 | -7.04% | 3 | 1,539 | 10-13 |
| 80 C | 2.95 | -4.84% | 863 | 3,289 | 10-13 |
| 79 C | 3.80 | +6.74% | 1 | 969 | 10-13 |
| 78 C | 4.00 | -2.44% | 113 | 1,158 | 10-13 |
| 77 C | 4.47 | -5.30% | 2 | 491 | 10-13 |
| 76 C | 5.00 | -12.28% | 2 | 737 | 10-12 |
| 75 C | 5.90 | -4.84% | 10 | 915 | 10-13 |
| 74 C | 6.47 | -2.27% | 7 | 260 | 10-13 |
| 73 C | 7.00 | -3.71% | 1 | 155 | 10-05 |
| 72 C | 8.60 | +0.94% | 4 | 145 | 10-09 |
| 71 C | 7.50 | -19.27% | 1 | 121 | 10-07 |
| 70 C | 9.79 | -2.30% | 2 | 1,563 | 10-13 |
| 69 C | 9.80 | -36.49% | 1 | 68 | 10-07 |
| 68 C | 11.71 | -24.40% | 1 | 173 | 09-28 |
| 67 C | 16.99 | -15.05% | 5 | 69 | 09-08 |
| 66 C | 17.20 | +7.50% | 1 | 67 | 09-21 |
| 65 C | 14.79 | +11.88% | 2 | 538 | 10-09 |
| 64 C | 13.96 | -0.71% | 13 | 82 | 07-29 |
| 63 C | 15.50 | -1.65% | 1 | 248 | 10-07 |
| 62 C | 25.50 | +6.25% | 1 | 65 | 08-21 |
| 61 C | 21.30 | -4.91% | 1 | 80 | 08-18 |
| 60 C | 18.86 | +1.56% | 2 | 1,495 | 10-13 |
| 59 C | 21.30 | -25.78% | 1 | 52 | 09-15 |
| 58 C | 26.00 | +2.77% | 2 | 52 | 08-11 |
| 57 C | 21.80 | -24.83% | 3 | 182 | 09-28 |
| 56 C | 22.33 | -20.25% | 29 | 172 | 10-08 |
| 55 C | 23.95 | +2.35% | 3 | 1,555 | 10-06 |
| 54 C | 22.82 | -1.34% | 24 | 148 | 07-29 |
| 53 C | 25.73 | +8.11% | 99 | 135 | 10-02 |
| 52 C | 24.70 | -2.18% | 15 | 61 | 07-29 |
| 51 C | 32.90 | -6.00% | 2 | 101 | 09-09 |
| 50 C | 28.20 | +1.22% | 3 | 1,008 | 10-08 |
| 49 C | 34.72 | +24.40% | 6 | 166 | 08-11 |
| 48 C | 28.85 | -0.07% | 24 | 130 | 07-29 |
| 47 C | 29.82 | +0.10% | 12 | 72 | 07-29 |
| 46 C | 36.44 | -6.30% | 6 | 250 | 09-01 |
| 45 C | 39.05 | +2.66% | 1 | 138 | 09-04 |
| 44 C | 32.25 | -1.13% | 12 | 67 | 07-29 |
| 43 C | 33.38 | -1.21% | 12 | 68 | 07-29 |
| 42 C | 38.75 | +2.98% | 4 | 47 | 09-24 |
| 41 C | 35.30 | -1.18% | 12 | 40 | 07-29 |
| 40 C | 44.70 | -4.69% | 6 | 200 | 08-28 |
| 39 C | 37.28 | +0.22% | 25 | 70 | 07-29 |
| 38 C | 44.18 | -2.26% | 7 | 192 | 09-22 |
| 35 C | 47.50 | +0.27% | 2 | 567 | 09-21 |
| 30 C | 52.39 | +0.17% | 2 | 53 | 09-21 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 155 P | 56.70 | -10.40% | 4 | 0 | 02-23 |
| 150 P | — | — | 0 | 0 | — |
| 145 P | — | — | 0 | 0 | — |
| 140 P | 48.25 | 0.00% | 1 | 0 | 02-17 |
| 135 P | — | — | 0 | 0 | — |
| 130 P | 45.42 | +26.59% | 2 | 0 | 05-19 |
| 125 P | 31.58 | 0.00% | 2 | 0 | 02-18 |
| 120 P | 30.67 | -17.88% | 1 | 0 | 04-01 |
| 119 P | — | — | 0 | 0 | — |
| 118 P | — | — | 0 | 0 | — |
| 117 P | — | — | 0 | 0 | — |
| 116 P | — | — | 0 | 0 | — |
| 115 P | 35.15 | +44.95% | 1 | 0 | 08-06 |
| 114 P | — | — | 0 | 0 | — |
| 113 P | — | — | 0 | 0 | — |
| 112 P | — | — | 0 | 0 | — |
| 111 P | — | — | 0 | 0 | — |
| 110 P | 33.10 | +4.42% | 150 | 100 | 10-13 |
| 109 P | — | — | 0 | 0 | — |
| 108 P | — | — | 0 | 0 | — |
| 107 P | — | — | 0 | 0 | — |
| 106 P | — | — | 0 | 0 | — |
| 105 P | 20.39 | +15.92% | 4 | 0 | 05-22 |
| 104 P | — | — | 0 | 0 | — |
| 103 P | — | — | 0 | 0 | — |
| 102 P | 20.38 | +12.72% | 3 | 0 | 06-08 |
| 101 P | 25.00 | +21.07% | 57 | 51 | 10-08 |
| 100 P | 21.85 | +13.21% | 15 | 3 | 09-29 |
| 99 P | — | — | 0 | 0 | — |
| 98 P | 13.80 | -31.58% | 1 | 0 | 08-28 |
| 97 P | — | — | 0 | 0 | — |
| 96 P | — | — | 0 | 0 | — |
| 95 P | 13.90 | -19.23% | 1 | 5 | 08-10 |
| 94 P | 16.78 | +6.07% | 1 | 0 | 10-07 |
| 93 P | — | — | 0 | 0 | — |
| 92 P | 8.07 | -35.95% | 3 | 0 | 08-21 |
| 91 P | 7.16 | +3.02% | 2 | 96 | 08-25 |
| 90 P | 12.25 | +3.29% | 1 | 470 | 10-07 |
| 89 P | 8.10 | -40.48% | 4 | 27 | 08-14 |
| 88 P | 11.10 | +5.41% | 2 | 38 | 10-07 |
| 87 P | 9.83 | +39.43% | 1 | 194 | 10-07 |
| 86 P | 9.00 | +3.45% | 1 | 195 | 10-08 |
| 85 P | 7.58 | -5.25% | 1 | 234 | 09-29 |
| 84 P | 6.53 | +3.65% | 3 | 122 | 10-12 |
| 83 P | 5.85 | +4.46% | 6 | 119 | 10-13 |
| 82 P | 5.20 | +5.91% | 8 | 3,037 | 10-13 |
| 81 P | 5.53 | +10.60% | 2 | 239 | 10-07 |
| 80 P | 3.96 | +2.86% | 100 | 3,690 | 10-13 |
| 79 P | 3.38 | -11.05% | 7 | 118 | 10-13 |
| 78 P | 2.80 | +7.69% | 68 | 545 | 10-13 |
| 77 P | 2.29 | -16.12% | 30 | 655 | 10-09 |
| 76 P | 2.05 | +5.67% | 1 | 244 | 10-12 |
| 75 P | 1.58 | -14.59% | 5 | 1,046 | 10-09 |
| 74 P | 1.30 | +4.00% | 50 | 435 | 10-13 |
| 73 P | 1.09 | -3.54% | 2 | 458 | 10-13 |
| 72 P | 0.87 | -24.35% | 13 | 54 | 10-09 |
| 71 P | 0.81 | -21.36% | 1 | 43 | 10-09 |
| 70 P | 0.91 | +35.82% | 1 | 328 | 10-07 |
| 69 P | 0.68 | +3.03% | 1 | 56 | 09-30 |
| 68 P | 0.41 | -25.45% | 1 | 422 | 10-13 |
| 67 P | 0.46 | +9.52% | 1 | 67 | 10-05 |
| 66 P | 0.30 | -14.29% | 4 | 41 | 10-06 |
| 65 P | 0.20 | -9.09% | 5 | 340 | 10-13 |
| 64 P | 0.27 | +22.73% | 1 | 7 | 10-07 |
| 63 P | 0.15 | -64.29% | 2 | 70 | 10-06 |
| 62 P | 0.25 | -70.93% | 2 | 103 | 08-25 |
| 61 P | 0.15 | 0.00% | 3 | 15 | 10-06 |
| 60 P | 0.10 | -33.33% | 4 | 537 | 10-06 |
| 59 P | 0.10 | -54.55% | 3 | 33 | 10-06 |
| 58 P | 0.12 | -36.84% | 2 | 6 | 10-06 |
| 57 P | 0.05 | -88.10% | 1 | 18 | 10-06 |
| 56 P | 0.46 | +35.29% | 2 | 25 | 07-16 |
| 55 P | 0.34 | -10.53% | 11 | 129 | 08-25 |
| 54 P | 0.36 | -5.26% | 11 | 15 | 08-25 |
| 53 P | 0.23 | -8.00% | 1 | 18 | 12-26 |
| 52 P | 1.33 | +20.91% | 1 | 8 | 06-02 |
| 51 P | 0.40 | -79.80% | 1 | 5 | 09-04 |
| 50 P | 0.09 | -30.77% | 16 | 258 | 08-10 |
| 49 P | 0.25 | -64.79% | 1 | 14 | 10-16 |
| 48 P | 0.05 | -66.67% | 173 | 227 | 10-07 |
| 47 P | 0.26 | -76.99% | 4 | 6 | 06-13 |
| 46 P | 0.07 | -65.00% | 1 | 17 | 12-11 |
| 45 P | 0.10 | +100.00% | 1 | 34 | 08-07 |
| 44 P | 0.57 | -32.94% | 50 | 50 | 05-15 |
| 43 P | 1.31 | +336.67% | 1 | 10 | 11-17 |
| 42 P | 1.30 | +100.00% | 1 | 2 | 11-17 |
| 41 P | 0.50 | 0.00% | 1 | 1 | 06-16 |
| 40 P | 0.03 | -40.00% | 9 | 53 | 10-12 |
| 39 P | 0.10 | -81.82% | 1 | 1 | 11-17 |
| 38 P | 0.50 | -80.00% | 1 | 1 | 09-03 |
| 35 P | 0.05 | 0.00% | 4 | 4 | 01-30 |
| 30 P | 0.13 | 0.00% | 2 | 83 | 11-21 |