iShares Gold Trust
IAU
75.42
+0.27
+0.36%
iShares Gold Trust
US · IAU
Listed 1970
75.42
+0.27
+0.36%
Live - 5344 symbols - heartbeat 279s ago
· 2026-10-27 05:07
✦ Today's options flow
Calls lead
1941 1769
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 22.28% annualized vol near the money — a one-standard-deviation move to roughly $71.11–$79.73 by then.
Options-implied (~68% band), 24d
$71.11now $75.42$79.73
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $78.00 | Call | $0.47 | 274 | 611 | 43.02% |
| Oct 30 $60.00 | Put | $0.10 | 205 | 2 | 121.38% |
| Oct 16 $87.00 | Put | $8.70 | 186 | 120 | 261.82% |
| Oct 23 $78.50 | Put | $1.55 | 138 | 21 | 75.64% |
| Oct 16 $77.50 | Put | $0.19 | 125 | 63 | 50.39% |
| Oct 30 $65.00 | Put | $0.10 | 105 | 1 | 84.73% |
| Nov 20 $70.00 | Put | $0.30 | 105 | 8 | 24.37% |
| Oct 16 $67.00 | Call | $11.07 | 104 | 100 | 279.69% |
| Oct 16 $66.00 | Call | $12.03 | 103 | 99 | 234.43% |
| Oct 23 $79.00 | Put | $2.80 | 94 | 62 | 145.69% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 9, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $27.08 | 0 | 1 | $50.00 | $0.05 | 7 | 6 |
| $22.08 | 0 | 24 | $55.00 | $0.05 | 7 | 6 |
| $17.08 | 0 | 24 | $60.00 | $0.58 | 1 | 4 |
| $12.08 | 0 | 0 | $65.00 | $0.58 | 1 | 4 |
| $7.08 | 0 | 0 | $70.00 | $0.00 | 0 | 4 |
| $6.08 | 0 | 1 | $71.00 | $0.00 | 0 | 1 |
| $5.08 | 0 | 1 | $72.00 | $0.00 | 0 | 8 |
| $4.08 | 0 | 0 | $73.00 | $0.00 | 0 | 8 |
| $3.09 | 0 | 0 | $74.00 | $0.05 | 1 | 8 |
| $2.10 | 0 | 1 | $75.00 | $0.02 | 0 | 43 |
| $1.60 | 1 | 8 | $76.00 | $0.12 | 0 | 23 |
| $1.10 | 12 | 14 | $76.50 | $0.08 | 11 | 30 |
| $0.55 | 0 | 11 | $77.00 | $0.17 | 22 | 50 |
| $0.35 | 0 | 16 | $77.50 | $0.32 | 4 | 42 |
| $0.20 | 36 | 103 | $78.00 | $0.53 | 7 | 73 |
| $0.08 | 38 | 59 | $78.50 | $0.96 | 2 | 27 |
| $0.07 | 19 | 273 | $79.00 | $1.53 | 3 | 153 |
| $0.06 | 14 | 127 | $79.50 | $2.50 | 0 | 1 |
| $0.03 | 8 | 106 | $80.00 | $2.05 | 25 | 9 |
| $0.08 | 6 | 28 | $80.50 | $3.47 | 0 | 2 |
| $0.07 | 4 | 26 | $81.00 | $3.47 | 1 | 3 |
| $0.03 | 6 | 30 | $81.50 | $4.45 | 0 | 1 |
| $0.05 | 5 | 43 | $82.00 | $4.00 | 4 | 4 |
| $0.02 | 0 | 12 | $82.50 | $4.88 | 1 | 1 |
| $0.01 | 0 | 63 | $83.00 | $5.94 | 0 | 0 |
| $0.01 | 0 | 27 | $83.50 | $6.44 | 0 | 0 |
| $0.01 | 0 | 778 | $84.00 | $6.94 | 0 | 0 |
| $0.01 | 0 | 26 | $84.50 | $7.44 | 0 | 0 |
| $0.10 | 6 | 1,336 | $85.00 | $7.94 | 0 | 0 |
| $0.10 | 6 | 22 | $85.50 | $8.44 | 0 | 0 |
| $0.00 | 0 | 11 | $86.00 | $8.94 | 0 | 0 |
| $0.00 | 0 | 9 | $86.50 | $9.44 | 0 | 0 |
| $0.00 | 0 | 54 | $87.00 | $9.94 | 0 | 0 |
| $0.13 | 7 | 7 | $87.50 | $10.22 | 1 | 0 |
| $0.16 | 7 | 7 | $88.00 | $10.65 | 1 | 1 |
| $0.00 | 0 | 3 | $88.50 | $11.44 | 0 | 0 |
| $0.00 | 0 | 6 | $89.00 | $11.94 | 0 | 1 |
| $0.00 | 0 | 2 | $89.50 | $12.44 | 0 | 0 |
| $0.00 | 0 | 37 | $90.00 | $12.94 | 0 | 0 |
| $0.00 | 0 | 2 | $90.50 | $13.44 | 0 | 0 |
| $0.00 | 0 | 1 | $91.00 | $13.94 | 0 | 0 |
| $0.00 | 0 | 0 | $91.50 | $14.44 | 0 | 0 |
| $0.00 | 0 | 6 | $92.00 | $14.94 | 0 | 0 |
| $0.00 | 0 | 0 | $92.50 | $15.44 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $15.94 | 0 | 0 |
| $0.00 | 0 | 3 | $95.00 | $17.94 | 0 | 0 |
| $0.00 | 0 | 1 | $100.00 | $22.94 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $27.94 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $32.94 | 0 | 0 |
Oct 16, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $28.22 | 4 | 14 | $50.00 | $0.25 | 2 | 109 |
| $27.29 | 4 | 28 | $51.00 | $0.00 | 0 | 4 |
| $26.06 | 1 | 11 | $52.00 | $0.00 | 0 | 8 |
| $25.07 | 3 | 33 | $53.00 | $0.00 | 0 | 9 |
| $24.15 | 3 | 18 | $54.00 | $0.09 | 17 | 12 |
| $23.12 | 4 | 15 | $55.00 | $0.16 | 17 | 11 |
| $22.20 | 4 | 46 | $56.00 | $0.00 | 0 | 14 |
| $21.24 | 1 | 29 | $57.00 | $0.10 | 10 | 5 |
| $19.12 | 0 | 18 | $58.00 | $0.10 | 16 | 5 |
| $18.12 | 0 | 20 | $59.00 | $0.13 | 18 | 10 |
| $17.12 | 0 | 24 | $60.00 | $0.12 | 12 | 51 |
| $16.12 | 0 | 13 | $61.00 | $0.00 | 0 | 10 |
| $15.12 | 0 | 23 | $62.00 | $0.00 | 0 | 10 |
| $14.12 | 0 | 36 | $63.00 | $0.00 | 0 | 8 |
| $13.12 | 0 | 16 | $64.00 | $0.00 | 0 | 22 |
| $13.08 | 4 | 27 | $65.00 | $0.17 | 1 | 32 |
| $12.03 | 103 | 99 | $66.00 | $0.00 | 0 | 29 |
| $11.07 | 104 | 100 | $67.00 | $0.00 | 0 | 57 |
| $10.14 | 5 | 8 | $68.00 | $0.00 | 0 | 130 |
| $8.12 | 0 | 4 | $69.00 | $0.00 | 0 | 84 |
| $7.97 | 15 | 29 | $70.00 | $0.05 | 4 | 455 |
| $7.10 | 10 | 13 | $71.00 | $0.09 | 9 | 97 |
| $6.00 | 13 | 16 | $72.00 | $0.09 | 11 | 90 |
| $5.11 | 13 | 13 | $73.00 | $0.07 | 6 | 66 |
| $4.40 | 1 | 4 | $74.00 | $0.05 | 0 | 789 |
| $3.40 | 33 | 1,216 | $75.00 | $0.08 | 20 | 445 |
| $2.14 | 6 | 68 | $76.00 | $0.03 | 2 | 639 |
| $1.00 | 0 | 5 | $76.50 | $0.01 | 13 | 22 |
| $1.23 | 16 | 73 | $77.00 | $0.07 | 42 | 172 |
| $0.93 | 27 | 61 | $77.50 | $0.19 | 125 | 63 |
| $0.47 | 274 | 611 | $78.00 | $0.27 | 75 | 568 |
| $0.40 | 40 | 67 | $78.50 | $1.54 | 0 | 16 |
| $0.20 | 93 | 177 | $79.00 | $1.00 | 13 | 666 |
| $0.08 | 15 | 70 | $79.50 | $1.37 | 1 | 8 |
| $0.05 | 49 | 3,003 | $80.00 | $1.66 | 30 | 1,616 |
| $0.05 | 39 | 70 | $80.50 | $3.45 | 0 | 1 |
| $0.05 | 4 | 340 | $81.00 | $2.70 | 22 | 10 |
| $0.05 | 13 | 32 | $81.50 | $4.43 | 0 | 1 |
| $0.03 | 26 | 483 | $82.00 | $4.04 | 1 | 1 |
| $0.04 | 12 | 13 | $82.50 | $4.47 | 1 | 1 |
| $0.03 | 12 | 221 | $83.00 | $5.93 | 0 | 1 |
| $0.04 | 2 | 68 | $83.50 | $6.43 | 0 | 0 |
| $0.03 | 5 | 149 | $84.00 | $6.93 | 0 | 0 |
| $0.01 | 0 | 11 | $84.50 | $7.43 | 0 | 0 |
| $0.00 | 0 | 3,594 | $85.00 | $7.93 | 0 | 1 |
| $0.00 | 0 | 26 | $85.50 | $8.43 | 0 | 0 |
| $0.00 | 0 | 792 | $86.00 | $7.95 | 2 | 0 |
| $0.00 | 0 | 15 | $86.50 | $9.43 | 0 | 0 |
| $0.01 | 1 | 417 | $87.00 | $8.70 | 186 | 120 |
| $0.00 | 0 | 6 | $87.50 | $10.43 | 0 | 1 |
| $0.06 | 5 | 6,122 | $88.00 | $10.93 | 0 | 0 |
| $0.20 | 4 | 153 | $89.00 | $11.03 | 1 | 1 |
| $0.05 | 10 | 14,205 | $90.00 | $11.95 | 1 | 2 |
| $0.00 | 0 | 1,387 | $91.00 | $13.93 | 0 | 0 |
| $0.00 | 0 | 3,251 | $92.00 | $14.93 | 0 | 0 |
| $0.00 | 0 | 67 | $93.00 | $15.93 | 0 | 1 |
| $0.00 | 0 | 83 | $94.00 | $16.93 | 0 | 0 |
| $0.00 | 0 | 5,424 | $95.00 | $17.93 | 0 | 0 |
| $0.00 | 0 | 553 | $96.00 | $18.93 | 0 | 0 |
| $0.00 | 0 | 329 | $97.00 | $19.93 | 0 | 0 |
| $0.16 | 1 | 30 | $98.00 | $20.93 | 0 | 0 |
| $0.00 | 0 | 100 | $99.00 | $21.93 | 0 | 0 |
| $0.03 | 1 | 5,013 | $100.00 | $22.93 | 0 | 0 |
| $0.00 | 0 | 21 | $101.00 | $23.93 | 0 | 0 |
| $0.00 | 0 | 15 | $102.00 | $24.93 | 0 | 0 |
| $0.00 | 0 | 51 | $103.00 | $25.93 | 0 | 0 |
| $0.00 | 0 | 14 | $104.00 | $26.93 | 0 | 0 |
| $0.00 | 0 | 83 | $105.00 | $27.93 | 0 | 0 |
| $0.00 | 0 | 9 | $106.00 | $28.93 | 0 | 0 |
| $0.00 | 0 | 8 | $107.00 | $29.93 | 0 | 0 |
| $0.00 | 0 | 10 | $108.00 | $30.93 | 0 | 0 |
| $0.00 | 0 | 10 | $109.00 | $31.93 | 0 | 0 |
| $0.00 | 0 | 151 | $110.00 | $32.93 | 0 | 0 |
| $0.00 | 0 | 3 | $111.00 | $33.93 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $34.93 | 0 | 0 |
| $0.00 | 0 | 2 | $113.00 | $35.93 | 0 | 0 |
| $0.00 | 0 | 12 | $114.00 | $36.93 | 0 | 0 |
| $0.00 | 0 | 255 | $115.00 | $37.93 | 0 | 0 |
| $0.00 | 0 | 40 | $116.00 | $38.93 | 0 | 0 |
| $0.00 | 0 | 30 | $117.00 | $39.93 | 0 | 0 |
| $0.00 | 0 | 17 | $118.00 | $40.93 | 0 | 0 |
| $0.00 | 0 | 7 | $119.00 | $41.93 | 0 | 0 |
| $0.00 | 0 | 133 | $120.00 | $42.93 | 0 | 0 |
| $0.00 | 0 | 24 | $125.00 | $47.93 | 0 | 0 |
| $0.00 | 0 | 114 | $130.00 | $52.93 | 0 | 0 |
| $0.00 | 0 | 58 | $135.00 | $57.93 | 0 | 0 |
| $0.00 | 0 | 108 | $140.00 | $62.93 | 0 | 0 |
| $0.00 | 0 | 118 | $145.00 | $67.93 | 0 | 0 |
Oct 23, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $27.71 | 0 | 2 | $50.00 | $0.58 | 2 | 1 |
| $22.71 | 0 | 24 | $55.00 | $0.57 | 2 | 4 |
| $17.71 | 0 | 23 | $60.00 | $0.11 | 4 | 2 |
| $12.71 | 0 | 0 | $65.00 | $0.08 | 4 | 3 |
| $6.13 | 1 | 7 | $70.00 | $0.01 | 0 | 7 |
| $6.71 | 0 | 2 | $71.00 | $0.01 | 0 | 3 |
| $5.72 | 0 | 2 | $72.00 | $0.01 | 5 | 3 |
| $5.22 | 0 | 0 | $72.50 | $0.09 | 3 | 3 |
| $4.73 | 0 | 0 | $73.00 | $0.03 | 0 | 4 |
| $3.75 | 0 | 2 | $74.00 | $0.11 | 6 | 13 |
| $0.93 | 6 | 7 | $75.00 | $0.20 | 25 | 69 |
| $0.23 | 26 | 28 | $76.00 | $0.61 | 21 | 36 |
| $0.12 | 14 | 45 | $76.50 | $0.73 | 9 | 18 |
| $0.04 | 11 | 11 | $77.00 | $1.40 | 20 | 136 |
| $0.08 | 15 | 16 | $77.50 | $1.37 | 8 | 41 |
| $0.02 | 21 | 313 | $78.00 | $2.31 | 27 | 42 |
| $0.03 | 15 | 72 | $78.50 | $1.55 | 138 | 21 |
| $0.03 | 9 | 72 | $79.00 | $2.80 | 94 | 62 |
| $0.10 | 3 | 76 | $79.50 | $1.84 | 0 | 4 |
| $0.03 | 9 | 346 | $80.00 | $4.70 | 60 | 34 |
| $0.03 | 2 | 46 | $80.50 | $2.82 | 0 | 1 |
| $0.03 | 4 | 131 | $81.00 | $3.31 | 0 | 0 |
| $0.03 | 4 | 56 | $81.50 | $3.81 | 0 | 0 |
| $0.05 | 2 | 64 | $82.00 | $5.80 | 4 | 1 |
| $0.08 | 4 | 14 | $82.50 | $4.81 | 0 | 0 |
| $0.04 | 2 | 21 | $83.00 | $5.31 | 0 | 0 |
| $0.20 | 4 | 7 | $83.50 | $5.81 | 0 | 0 |
| $0.26 | 4 | 44 | $84.00 | $6.31 | 0 | 0 |
| $0.00 | 0 | 8 | $84.50 | $6.81 | 0 | 0 |
| $0.00 | 0 | 113 | $85.00 | $7.31 | 0 | 0 |
| $0.10 | 2 | 5 | $85.50 | $7.81 | 0 | 0 |
| $0.11 | 2 | 15 | $86.00 | $8.31 | 0 | 0 |
| $0.00 | 0 | 4 | $86.50 | $8.81 | 0 | 0 |
| $0.00 | 0 | 10 | $87.00 | $9.31 | 0 | 0 |
| $0.00 | 0 | 11 | $87.50 | $9.81 | 0 | 0 |
| $0.00 | 0 | 14 | $88.00 | $12.60 | 2 | 0 |
| $0.00 | 0 | 4 | $88.50 | $11.50 | 2 | 1 |
| $0.00 | 0 | 9 | $89.00 | $11.31 | 0 | 0 |
| $0.00 | 0 | 3 | $89.50 | $11.81 | 0 | 0 |
| $0.00 | 0 | 96 | $90.00 | $12.31 | 0 | 0 |
| $0.00 | 0 | 4 | $90.50 | $12.81 | 0 | 0 |
| $0.00 | 0 | 17 | $91.00 | $13.31 | 0 | 0 |
| $0.00 | 0 | 6 | $91.50 | $13.81 | 0 | 0 |
| $0.00 | 0 | 14 | $92.00 | $14.31 | 0 | 0 |
| $0.00 | 0 | 1 | $92.50 | $14.81 | 0 | 0 |
| $0.00 | 0 | 2 | $95.00 | $17.31 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $22.31 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $27.31 | 0 | 0 |
| $0.00 | 0 | 1 | $110.00 | $32.31 | 0 | 0 |
Oct 30, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $25.15 | 0 | 1 | $50.00 | $0.00 | 0 | 1 |
| $20.15 | 0 | 11 | $55.00 | $0.00 | 0 | 1 |
| $15.15 | 0 | 10 | $60.00 | $0.10 | 205 | 2 |
| $10.15 | 0 | 0 | $65.00 | $0.10 | 105 | 1 |
| $5.15 | 0 | 7 | $70.00 | $0.12 | 5 | 37 |
| $4.18 | 0 | 0 | $71.00 | $0.09 | 2 | 10 |
| $3.25 | 0 | 2 | $72.00 | $0.07 | 3 | 19 |
| $2.80 | 0 | 0 | $72.50 | $0.12 | 2 | 16 |
| $2.37 | 0 | 4 | $73.00 | $0.09 | 11 | 28 |
| $1.90 | 10 | 6 | $74.00 | $0.20 | 6 | 26 |
| $0.97 | 11 | 18 | $75.00 | $0.56 | 20 | 162 |
| $0.43 | 48 | 51 | $76.00 | $0.95 | 7 | 67 |
| $0.30 | 55 | 43 | $76.50 | $1.57 | 1 | 14 |
| $0.17 | 79 | 23 | $77.00 | $1.95 | 1 | 75 |
| $0.09 | 43 | 12 | $77.50 | $1.98 | 8 | 71 |
| $0.06 | 20 | 84 | $78.00 | $2.60 | 5 | 55 |
| $0.15 | 12 | 39 | $78.50 | $3.49 | 0 | 23 |
| $0.03 | 15 | 61 | $79.00 | $3.50 | 6 | 62 |
| $0.03 | 15 | 24 | $79.50 | $4.46 | 0 | 5 |
| $0.03 | 19 | 142 | $80.00 | $4.96 | 0 | 14 |
| $0.04 | 3 | 58 | $80.50 | $5.45 | 0 | 0 |
| $0.03 | 3 | 259 | $81.00 | $5.95 | 0 | 0 |
| $0.06 | 0 | 79 | $81.50 | $6.45 | 0 | 0 |
| $0.05 | 1 | 114 | $82.00 | $6.94 | 0 | 0 |
| $0.06 | 0 | 31 | $82.50 | $7.44 | 0 | 0 |
| $0.21 | 1 | 31 | $83.00 | $7.94 | 0 | 0 |
| $0.05 | 0 | 8 | $83.50 | $8.43 | 0 | 0 |
| $0.10 | 1 | 229 | $84.00 | $8.93 | 0 | 0 |
| $0.04 | 0 | 1 | $84.50 | $9.42 | 0 | 0 |
| $0.04 | 0 | 56 | $85.00 | $9.92 | 0 | 0 |
| $0.04 | 0 | 19 | $85.50 | $10.42 | 0 | 0 |
| $0.05 | 1 | 18 | $86.00 | $10.91 | 0 | 0 |
| $0.03 | 0 | 8 | $86.50 | $11.41 | 0 | 0 |
| $0.02 | 0 | 64 | $87.00 | $11.90 | 0 | 0 |
| $0.02 | 0 | 6 | $87.50 | $12.40 | 0 | 0 |
| $0.02 | 0 | 73 | $88.00 | $12.90 | 0 | 0 |
| $0.01 | 0 | 1 | $88.50 | $13.39 | 0 | 0 |
| $0.01 | 0 | 3 | $89.00 | $13.89 | 0 | 0 |
| $0.01 | 0 | 11 | $90.00 | $14.88 | 0 | 0 |
| $0.00 | 0 | 66 | $91.00 | $15.88 | 0 | 0 |
| $0.00 | 0 | 4 | $92.00 | $16.88 | 0 | 0 |
| $0.05 | 8 | 30 | $95.00 | $19.87 | 0 | 0 |
| $0.00 | 0 | 1 | $100.00 | $24.87 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $29.87 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $34.86 | 0 | 0 |
Nov 6, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $25.25 | 0 | 3 | $50.00 | $0.00 | 0 | 0 |
| $20.25 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $15.26 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $10.28 | 0 | 1 | $65.00 | $0.01 | 0 | 3 |
| $5.49 | 0 | 2 | $70.00 | $0.21 | 0 | 6 |
| $4.83 | 1 | 0 | $71.00 | $0.30 | 0 | 0 |
| $3.67 | 0 | 0 | $72.00 | $0.39 | 0 | 3 |
| $3.21 | 0 | 0 | $72.50 | $0.43 | 0 | 2 |
| $2.82 | 0 | 0 | $73.00 | $0.54 | 0 | 50 |
| $2.04 | 0 | 0 | $74.00 | $0.52 | 3 | 147 |
| $1.55 | 0 | 0 | $75.00 | $0.88 | 1 | 71 |
| $1.17 | 2 | 2 | $75.50 | $1.07 | 2 | 5 |
| $1.05 | 4 | 19 | $76.00 | $1.50 | 1 | 24 |
| $0.82 | 3 | 2 | $76.50 | $2.04 | 0 | 7 |
| $0.59 | 7 | 80 | $77.00 | $1.90 | 4 | 33 |
| $0.42 | 8 | 10 | $77.50 | $2.71 | 0 | 15 |
| $0.35 | 17 | 44 | $78.00 | $2.75 | 1 | 24 |
| $0.15 | 4 | 59 | $78.50 | $3.54 | 0 | 1 |
| $0.15 | 10 | 13 | $79.00 | $3.96 | 0 | 3 |
| $0.19 | 0 | 3 | $79.50 | $4.45 | 0 | 1 |
| $0.12 | 16 | 91 | $80.00 | $4.93 | 0 | 11 |
| $0.16 | 0 | 17 | $80.50 | $5.42 | 0 | 13 |
| $0.09 | 10 | 68 | $81.00 | $5.91 | 0 | 2 |
| $0.06 | 1 | 22 | $81.50 | $6.40 | 0 | 2 |
| $0.11 | 0 | 76 | $82.00 | $6.89 | 0 | 3 |
| $0.10 | 0 | 3 | $82.50 | $7.38 | 0 | 1 |
| $0.09 | 0 | 18 | $83.00 | $7.87 | 0 | 0 |
| $0.07 | 0 | 20 | $83.50 | $8.36 | 0 | 0 |
| $0.06 | 0 | 46 | $84.00 | $8.85 | 0 | 0 |
| $0.04 | 0 | 6 | $84.50 | $9.35 | 0 | 0 |
| $0.03 | 0 | 20 | $85.00 | $9.85 | 0 | 0 |
| $0.03 | 0 | 101 | $85.50 | $10.35 | 0 | 0 |
| $0.02 | 0 | 7 | $86.00 | $10.85 | 0 | 0 |
| $0.01 | 0 | 0 | $86.50 | $11.35 | 0 | 0 |
| $0.01 | 0 | 0 | $87.00 | $11.85 | 0 | 0 |
| $0.01 | 0 | 0 | $88.00 | $12.85 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $13.85 | 0 | 0 |
| $0.00 | 0 | 7 | $90.00 | $14.85 | 0 | 0 |
| $0.00 | 0 | 8 | $91.00 | $15.85 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $16.85 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $19.85 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $24.85 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $29.85 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $34.85 | 0 | 0 |
Nov 13, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $25.24 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $20.25 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $15.26 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $10.28 | 0 | 0 | $65.00 | $0.01 | 0 | 3 |
| $5.48 | 0 | 0 | $70.00 | $0.19 | 0 | 0 |
| $4.61 | 0 | 0 | $71.00 | $0.23 | 1 | 8 |
| $3.82 | 0 | 0 | $72.00 | $0.53 | 0 | 5 |
| $3.43 | 0 | 0 | $72.50 | $0.64 | 0 | 4 |
| $3.05 | 0 | 0 | $73.00 | $0.76 | 0 | 9 |
| $2.68 | 0 | 0 | $73.50 | $0.89 | 0 | 0 |
| $2.40 | 12 | 1 | $74.00 | $0.80 | 1 | 5 |
| $2.03 | 0 | 0 | $74.50 | $1.24 | 0 | 72 |
| $1.71 | 0 | 4 | $75.00 | $1.20 | 4 | 21 |
| $1.47 | 0 | 1 | $75.50 | $1.68 | 0 | 8 |
| $1.29 | 0 | 0 | $76.00 | $1.77 | 1 | 6 |
| $1.12 | 0 | 0 | $76.50 | $2.08 | 1 | 7 |
| $0.94 | 0 | 5 | $77.00 | $2.25 | 3 | 11 |
| $0.76 | 0 | 2 | $77.50 | $2.92 | 1 | 4 |
| $0.61 | 8 | 19 | $78.00 | $3.31 | 0 | 13 |
| $0.45 | 1 | 2 | $78.50 | $3.70 | 0 | 3 |
| $0.42 | 8 | 8 | $79.00 | $4.13 | 0 | 2 |
| $0.35 | 0 | 8 | $79.50 | $4.59 | 0 | 1 |
| $0.24 | 8 | 53 | $80.00 | $5.05 | 0 | 5 |
| $0.28 | 0 | 3 | $80.50 | $5.52 | 0 | 7 |
| $0.12 | 1 | 44 | $81.00 | $5.99 | 0 | 3 |
| $0.22 | 0 | 5 | $81.50 | $6.47 | 0 | 2 |
| $0.19 | 0 | 28 | $82.00 | $6.94 | 0 | 0 |
| $0.16 | 0 | 13 | $82.50 | $7.42 | 0 | 0 |
| $0.14 | 0 | 12 | $83.00 | $7.90 | 0 | 1 |
| $0.10 | 10 | 133 | $83.50 | $8.39 | 0 | 0 |
| $0.10 | 0 | 28 | $84.00 | $8.88 | 0 | 0 |
| $0.05 | 2 | 25 | $85.00 | $9.86 | 0 | 0 |
| $0.05 | 0 | 0 | $86.00 | $10.85 | 0 | 0 |
| $0.03 | 0 | 0 | $87.00 | $11.85 | 0 | 0 |
| $0.02 | 0 | 1 | $88.00 | $12.85 | 0 | 0 |
| $0.01 | 0 | 3 | $89.00 | $13.85 | 0 | 0 |
| $0.01 | 0 | 10 | $90.00 | $14.85 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $19.85 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $24.85 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $29.85 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $34.85 | 0 | 0 |
Nov 20, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $25.42 | 1 | 0 | $50.00 | $0.00 | 0 | 0 |
| $20.69 | 0 | 1 | $55.00 | $0.00 | 0 | 0 |
| $15.70 | 0 | 4 | $60.00 | $0.00 | 0 | 3 |
| $10.73 | 0 | 9 | $65.00 | $0.02 | 0 | 484 |
| $6.90 | 0 | 23 | $69.00 | $0.17 | 0 | 28 |
| $6.00 | 0 | 67 | $70.00 | $0.30 | 105 | 8 |
| $5.17 | 0 | 68 | $71.00 | $0.32 | 3 | 123 |
| $4.33 | 0 | 26 | $72.00 | $0.61 | 0 | 79 |
| $3.50 | 0 | 1 | $73.00 | $0.69 | 12 | 68 |
| $2.85 | 0 | 5 | $74.00 | $1.00 | 6 | 57 |
| $2.20 | 0 | 32 | $75.00 | $1.36 | 12 | 3,065 |
| $1.53 | 1 | 31 | $76.00 | $1.85 | 6 | 181 |
| $1.28 | 0 | 0 | $76.50 | $2.07 | 2 | 3 |
| $1.00 | 0 | 8 | $77.00 | $2.45 | 3 | 223 |
| $0.95 | 2 | 8 | $77.50 | $2.70 | 0 | 1 |
| $0.75 | 7 | 59 | $78.00 | $3.07 | 12 | 351 |
| $0.60 | 1 | 1 | $78.50 | $3.53 | 0 | 1 |
| $0.56 | 11 | 91 | $79.00 | $3.99 | 0 | 50 |
| $0.48 | 0 | 1 | $79.50 | $4.45 | 0 | 1 |
| $0.38 | 29 | 748 | $80.00 | $4.85 | 4 | 206 |
| $0.29 | 2 | 17 | $80.50 | $5.39 | 0 | 0 |
| $0.30 | 1 | 336 | $81.00 | $5.86 | 0 | 24 |
| $0.27 | 0 | 0 | $81.50 | $6.35 | 0 | 0 |
| $0.18 | 44 | 923 | $82.00 | $6.85 | 0 | 5 |
| $0.21 | 0 | 44 | $82.50 | $7.35 | 0 | 0 |
| $0.15 | 2 | 126 | $83.00 | $7.85 | 0 | 20 |
| $0.17 | 0 | 0 | $83.50 | $8.35 | 0 | 0 |
| $0.10 | 2 | 77 | $84.00 | $8.85 | 0 | 0 |
| $0.13 | 0 | 0 | $84.50 | $9.35 | 0 | 0 |
| $0.08 | 18 | 748 | $85.00 | $9.85 | 0 | 1 |
| $0.10 | 2 | 62 | $86.00 | $10.85 | 0 | 1 |
| $0.08 | 1 | 647 | $87.00 | $11.85 | 0 | 0 |
| $0.07 | 6 | 22 | $88.00 | $12.85 | 0 | 0 |
| $0.06 | 11 | 125 | $89.00 | $13.85 | 0 | 0 |
| $0.08 | 2 | 3,258 | $90.00 | $14.85 | 0 | 0 |
| $0.04 | 0 | 31 | $91.00 | $15.85 | 0 | 0 |
| $0.03 | 0 | 8 | $92.00 | $16.85 | 0 | 0 |
| $0.02 | 0 | 8 | $93.00 | $17.85 | 0 | 0 |
| $0.01 | 0 | 36 | $95.00 | $19.85 | 0 | 0 |
| $0.04 | 5 | 6,085 | $100.00 | $24.85 | 0 | 0 |
| $0.00 | 0 | 11 | $105.00 | $29.85 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $34.85 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 10:49, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-27 05:07:52 · For reference only, not investment advice and not tailored to your situation.
iShares Gold Trust discussion 0 comments