IAU · Ishares Gold Trust

Track IAU — free Ask ALVIS about IAU

$75.69 -1.09 (-1.42%)

Market Cap

$63.41B

825.90M

Options Chain

15-min delayed Underlying $75.69 · today Options Calculator

Positioning

Jul 31, 2026 · 3 days to expiry · 92 contracts

Put / call OI

1.29

Balanced positioning

Open interest

7,243

contracts outstanding

Volume

1,098

traded today

Max pain

$76.00

$0.31 above spot

ATM implied vol

30.3%

market's expected move

Open interest by strike · near the money

Calls Puts

71.5

72.5

73.5

74.5

75.5

76.5

77.5

78.5

79.5

80.5

81.5

82.5

100

105

110

115

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 3d Aug 7 10d Aug 14 17d Aug 21 24d Aug 28 31d Sep 4 38d Sep 18 52d Oct 16 80d Jan 15 171d Jun 17 324d Jan 21 542d Jun 16 689d Dec 15 871d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
61	13	252.6%	0.974	$26.00		$0.11	—	—	16	8
Call · $50 In the money Last $26.00 Breakeven $76.00 Implied vol 252.6% Delta 0.974 ≈97% ITM Gamma 0.003 Theta -0.178 Vega 0.006 Open interest 61 Model this call Put · $50 Last $0.11 Breakeven $49.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
57	8	216.9%	0.957	$21.00		$0.10	—	—	17	9
Call · $55 In the money Last $21.00 Breakeven $76.00 Implied vol 216.9% Delta 0.957 ≈96% ITM Gamma 0.006 Theta -0.23 Vega 0.006 Open interest 57 Model this call Put · $55 Last $0.10 Breakeven $54.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
68	1	168.2%	0.946	$16.00		$0.11	—	—	13	4
Call · $60 In the money Last $16.00 Breakeven $76.00 Implied vol 168.2% Delta 0.946 ≈95% ITM Gamma 0.01 Theta -0.219 Vega 0.006 Open interest 68 Model this call Put · $60 Last $0.11 Breakeven $59.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
40	19	123.8%	0.92	$10.91		$0.12	-0.1	136.8%	13	14
Call · $65 In the money Last $10.91 Breakeven $75.91 Implied vol 123.8% Delta 0.92 ≈92% ITM Gamma 0.018 Theta -0.217 Vega 0.011 Open interest 40 Model this call Put · $65 Last $0.12 Breakeven $64.88 Implied vol 136.8% Delta -0.1 ≈10% ITM Gamma 0.019 Theta -0.276 Vega 0.011 Open interest 14 Model this put
44	19	118.5%	0.906	$9.95		$0.13	—	—	1	9
Call · $66 In the money Last $9.95 Breakeven $75.95 Implied vol 118.5% Delta 0.906 ≈91% ITM Gamma 0.021 Theta -0.234 Vega 0.011 Open interest 44 Model this call Put · $66 Last $0.13 Breakeven $65.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
8	2	113.2%	0.891	$9.21		$0.09	—	—	2	4
Call · $67 In the money Last $9.21 Breakeven $76.21 Implied vol 113.2% Delta 0.891 ≈89% ITM Gamma 0.024 Theta -0.25 Vega 0.011 Open interest 8 Model this call Put · $67 Last $0.09 Breakeven $66.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
4	5	99.2%	0.89	$7.95		$0.18	-0.062	78.9%	1	2
Call · $68 In the money Last $7.95 Breakeven $75.95 Implied vol 99.2% Delta 0.89 ≈89% ITM Gamma 0.028 Theta -0.222 Vega 0.011 Open interest 4 Model this call Put · $68 Last $0.18 Breakeven $67.82 Implied vol 78.9% Delta -0.062 ≈6% ITM Gamma 0.023 Theta -0.111 Vega 0.007 Open interest 2 Model this put
3	5	96.1%	0.863	$7.05		$0.10	-0.061	67.2%	1	18
Call · $69 In the money Last $7.05 Breakeven $76.05 Implied vol 96.1% Delta 0.863 ≈86% ITM Gamma 0.034 Theta -0.249 Vega 0.017 Open interest 3 Model this call Put · $69 Last $0.10 Breakeven $68.90 Implied vol 67.2% Delta -0.061 ≈6% ITM Gamma 0.027 Theta -0.093 Vega 0.007 Open interest 18 Model this put
8	2	88%	0.841	$6.21		$0.23	-0.068	58.6%	1	3.4k
Call · $70 In the money Last $6.21 Breakeven $76.21 Implied vol 88% Delta 0.841 ≈84% ITM Gamma 0.04 Theta -0.25 Vega 0.017 Open interest 8 Model this call Put · $70 Last $0.23 Breakeven $69.77 Implied vol 58.6% Delta -0.068 ≈7% ITM Gamma 0.033 Theta -0.089 Vega 0.012 Open interest 3.4k Model this put
3	3	79.9%	0.815	$5.85		$0.15	-0.205	88.3%	1	5
Call · $71 In the money Last $5.85 Breakeven $76.85 Implied vol 79.9% Delta 0.815 ≈82% ITM Gamma 0.049 Theta -0.251 Vega 0.018 Open interest 3 Model this call Put · $71 Last $0.15 Breakeven $70.85 Implied vol 88.3% Delta -0.205 ≈20% ITM Gamma 0.048 Theta -0.289 Vega 0.018 Open interest 5 Model this put
1	2	77.4%	0.797	$6.81		$0.01	-0.135	57.2%	4	5
Call · $71.5 In the money Last $6.81 Breakeven $78.31 Implied vol 77.4% Delta 0.797 ≈80% ITM Gamma 0.054 Theta -0.259 Vega 0.018 Open interest 1 Model this call Put · $71.5 Last $0.01 Breakeven $71.49 Implied vol 57.2% Delta -0.135 ≈13% ITM Gamma 0.056 Theta -0.143 Vega 0.018 Open interest 5 Model this put
8	2	66.3%	0.799	$4.10		$0.05	-0.067	36.6%	4	20
Call · $72 In the money Last $4.10 Breakeven $76.10 Implied vol 66.3% Delta 0.799 ≈80% ITM Gamma 0.063 Theta -0.221 Vega 0.018 Open interest 8 Model this call Put · $72 Last $0.05 Breakeven $71.95 Implied vol 36.6% Delta -0.067 ≈7% ITM Gamma 0.053 Theta -0.054 Vega 0.012 Open interest 20 Model this put
3	3	55.4%	0.803	$4.30		$0.12	-0.133	42.4%	3	4
Call · $72.5 In the money Last $4.30 Breakeven $76.80 Implied vol 55.4% Delta 0.803 ≈80% ITM Gamma 0.074 Theta -0.183 Vega 0.018 Open interest 3 Model this call Put · $72.5 Last $0.12 Breakeven $72.38 Implied vol 42.4% Delta -0.133 ≈13% ITM Gamma 0.075 Theta -0.105 Vega 0.018 Open interest 4 Model this put
1	1	47.3%	0.797	$5.00		$0.13	-0.1	30.1%	17	22
Call · $73 In the money Last $5.00 Breakeven $78.00 Implied vol 47.3% Delta 0.797 ≈80% ITM Gamma 0.088 Theta -0.16 Vega 0.018 Open interest 1 Model this call Put · $73 Last $0.13 Breakeven $72.87 Implied vol 30.1% Delta -0.1 ≈10% ITM Gamma 0.085 Theta -0.06 Vega 0.012 Open interest 22 Model this put
3	16	44.1%	0.764	$3.90		$0.18	-0.143	29.3%	7	10
Call · $73.5 In the money Last $3.90 Breakeven $77.40 Implied vol 44.1% Delta 0.764 ≈76% ITM Gamma 0.103 Theta -0.163 Vega 0.023 Open interest 3 Model this call Put · $73.5 Last $0.18 Breakeven $73.32 Implied vol 29.3% Delta -0.143 ≈14% ITM Gamma 0.114 Theta -0.075 Vega 0.018 Open interest 10 Model this put
2	1	45.3%	0.702	$2.90		$0.20	-0.192	27%	4	45
Call · $74 In the money Last $2.90 Breakeven $76.90 Implied vol 45.3% Delta 0.702 ≈70% ITM Gamma 0.113 Theta -0.186 Vega 0.023 Open interest 2 Model this call Put · $74 Last $0.20 Breakeven $73.80 Implied vol 27% Delta -0.192 ≈19% ITM Gamma 0.149 Theta -0.083 Vega 0.018 Open interest 45 Model this put
0	—	40%	0.661	—		$0.27	-0.277	27.1%	4	17
Call · $74.5 In the money Last — Breakeven — Implied vol 40% Delta 0.661 ≈66% ITM Gamma 0.136 Theta -0.175 Vega 0.023 Open interest 0 Model this call Put · $74.5 Last $0.27 Breakeven $74.23 Implied vol 27.1% Delta -0.277 ≈28% ITM Gamma 0.182 Theta -0.102 Vega 0.023 Open interest 17 Model this put
12	1	39.7%	0.591	$1.23		$0.42	-0.367	25.6%	25	69
Call · $75 In the money Last $1.23 Breakeven $76.23 Implied vol 39.7% Delta 0.591 ≈59% ITM Gamma 0.144 Theta -0.182 Vega 0.027 Open interest 12 Model this call Put · $75 Last $0.42 Breakeven $74.58 Implied vol 25.6% Delta -0.367 ≈37% ITM Gamma 0.218 Theta -0.109 Vega 0.027 Open interest 69 Model this put
5	1	35.4%	0.518	$0.90		$0.65	-0.48	25.1%	11	21
Call · $75.5 In the money Last $0.90 Breakeven $76.40 Implied vol 35.4% Delta 0.518 ≈52% ITM Gamma 0.168 Theta -0.168 Vega 0.027 Open interest 5 Model this call Put · $75.5 Last $0.65 Breakeven $74.85 Implied vol 25.1% Delta -0.48 ≈48% ITM Gamma 0.237 Theta -0.113 Vega 0.027 Open interest 21 Model this put
Underlying $75.69
132	50	30.6%	0.425	$0.65		$0.89	-0.592	25.9%	8	118
Call · $76 Last $0.65 Breakeven $76.65 Implied vol 30.6% Delta 0.425 ≈43% ITM Gamma 0.188 Theta -0.141 Vega 0.027 Open interest 132 Model this call Put · $76 In the money Last $0.89 Breakeven $75.11 Implied vol 25.9% Delta -0.592 ≈59% ITM Gamma 0.222 Theta -0.112 Vega 0.027 Open interest 118 Model this put
85	7	31.2%	0.338	$0.42		$1.18	-0.705	24.8%	10	38
Call · $76.5 Last $0.42 Breakeven $76.92 Implied vol 31.2% Delta 0.338 ≈34% ITM Gamma 0.173 Theta -0.135 Vega 0.024 Open interest 85 Model this call Put · $76.5 In the money Last $1.18 Breakeven $75.32 Implied vol 24.8% Delta -0.705 ≈70% ITM Gamma 0.207 Theta -0.094 Vega 0.024 Open interest 38 Model this put
556	9	30%	0.248	$0.26		$0.97	-0.828	21.9%	18	52
Call · $77 Last $0.26 Breakeven $77.26 Implied vol 30% Delta 0.248 ≈25% ITM Gamma 0.157 Theta -0.112 Vega 0.024 Open interest 556 Model this call Put · $77 In the money Last $0.97 Breakeven $76.03 Implied vol 21.9% Delta -0.828 ≈83% ITM Gamma 0.175 Theta -0.059 Vega 0.018 Open interest 52 Model this put
105	21	29.8%	0.18	$0.20		$1.80	—	—	1	34
Call · $77.5 Last $0.20 Breakeven $77.70 Implied vol 29.8% Delta 0.18 ≈18% ITM Gamma 0.129 Theta -0.091 Vega 0.019 Open interest 105 Model this call Put · $77.5 In the money Last $1.80 Breakeven $75.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this put
114	50	29.9%	0.123	$0.10		$1.82	—	—	3	60
Call · $78 Last $0.10 Breakeven $78.10 Implied vol 29.9% Delta 0.123 ≈12% ITM Gamma 0.101 Theta -0.071 Vega 0.012 Open interest 114 Model this call Put · $78 In the money Last $1.82 Breakeven $76.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 Model this put
193	9	29.9%	0.08	$0.06		$1.32	—	—	2	2
Call · $78.5 Last $0.06 Breakeven $78.56 Implied vol 29.9% Delta 0.08 ≈8% ITM Gamma 0.073 Theta -0.052 Vega 0.013 Open interest 193 Model this call Put · $78.5 In the money Last $1.32 Breakeven $77.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
201	8	37.9%	0.101	$0.05		$3.63	—	—	1	11
Call · $79 Last $0.05 Breakeven $79.05 Implied vol 37.9% Delta 0.101 ≈10% ITM Gamma 0.068 Theta -0.077 Vega 0.013 Open interest 201 Model this call Put · $79 In the money Last $3.63 Breakeven $75.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
26	22	39.8%	0.081	$0.11		$2.10	—	—	6	6
Call · $79.5 Last $0.11 Breakeven $79.61 Implied vol 39.8% Delta 0.081 ≈8% ITM Gamma 0.055 Theta -0.069 Vega 0.013 Open interest 26 Model this call Put · $79.5 In the money Last $2.10 Breakeven $77.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
150	21	40.7%	0.062	$0.05		$3.85	—	—	1	14
Call · $80 Last $0.05 Breakeven $80.05 Implied vol 40.7% Delta 0.062 ≈6% ITM Gamma 0.044 Theta -0.058 Vega 0.007 Open interest 150 Model this call Put · $80 In the money Last $3.85 Breakeven $76.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this put
73	11	57.5%	0.117	$0.03		$2.82	—	—	1	24
Call · $80.5 Last $0.03 Breakeven $80.53 Implied vol 57.5% Delta 0.117 ≈12% ITM Gamma 0.05 Theta -0.131 Vega 0.013 Open interest 73 Model this call Put · $80.5 In the money Last $2.82 Breakeven $77.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 Model this put
123	3	59.4%	0.103	$0.05		$4.87	—	—	2	0
Call · $81 Last $0.05 Breakeven $81.05 Implied vol 59.4% Delta 0.103 ≈10% ITM Gamma 0.044 Theta -0.123 Vega 0.013 Open interest 123 Model this call Put · $81 In the money Last $4.87 Breakeven $76.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
42	1	61.2%	0.09	$0.12		$5.25	—	—	4	0
Call · $81.5 Last $0.12 Breakeven $81.62 Implied vol 61.2% Delta 0.09 ≈9% ITM Gamma 0.039 Theta -0.115 Vega 0.013 Open interest 42 Model this call Put · $81.5 In the money Last $5.25 Breakeven $76.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
424	12	57.2%	0.059	$0.10		$6.55	—	—	6	0
Call · $82 Last $0.10 Breakeven $82.10 Implied vol 57.2% Delta 0.059 ≈6% ITM Gamma 0.03 Theta -0.078 Vega 0.007 Open interest 424 Model this call Put · $82 In the money Last $6.55 Breakeven $75.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
259	6	80.6%	0.121	$0.09		$6.35	—	—	2	0
Call · $82.5 Last $0.09 Breakeven $82.59 Implied vol 80.6% Delta 0.121 ≈12% ITM Gamma 0.037 Theta -0.188 Vega 0.013 Open interest 259 Model this call Put · $82.5 In the money Last $6.35 Breakeven $76.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
88	6	72.5%	0.079	$0.10		$6.82	—	—	2	0
Call · $83 Last $0.10 Breakeven $83.10 Implied vol 72.5% Delta 0.079 ≈8% ITM Gamma 0.03 Theta -0.124 Vega 0.013 Open interest 88 Model this call Put · $83 In the money Last $6.82 Breakeven $76.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	12	89.7%	0.104	$0.06		$8.39	—	—	4	0
Call · $84 Last $0.06 Breakeven $84.06 Implied vol 89.7% Delta 0.104 ≈10% ITM Gamma 0.029 Theta -0.186 Vega 0.013 Open interest 25 Model this call Put · $84 In the money Last $8.39 Breakeven $75.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
117	13	72.8%	0.038	$0.06		$10.35	—	—	1	0
Call · $85 Last $0.06 Breakeven $85.06 Implied vol 72.8% Delta 0.038 ≈4% ITM Gamma 0.017 Theta -0.069 Vega 0.007 Open interest 117 Model this call Put · $85 In the money Last $10.35 Breakeven $74.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
30	12	106.1%	0.097	$0.17		$10.97	—	—	296	0
Call · $86 Last $0.17 Breakeven $86.17 Implied vol 106.1% Delta 0.097 ≈10% ITM Gamma 0.024 Theta -0.209 Vega 0.013 Open interest 30 Model this call Put · $86 In the money Last $10.97 Breakeven $75.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	12	104.9%	0.072	$0.20		$10.85	—	—	2	0
Call · $87 Last $0.20 Breakeven $87.20 Implied vol 104.9% Delta 0.072 ≈7% ITM Gamma 0.019 Theta -0.168 Vega 0.008 Open interest 5 Model this call Put · $87 In the money Last $10.85 Breakeven $76.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	12	100.9%	0.052	$0.14		$11.82	—	—	4	0
Call · $88 Last $0.14 Breakeven $88.14 Implied vol 100.9% Delta 0.052 ≈5% ITM Gamma 0.015 Theta -0.123 Vega 0.008 Open interest 8 Model this call Put · $88 In the money Last $11.82 Breakeven $76.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	12	136.7%	0.104	$0.11		$12.80	—	—	4	0
Call · $89 Last $0.11 Breakeven $89.11 Implied vol 136.7% Delta 0.104 ≈10% ITM Gamma 0.019 Theta -0.283 Vega 0.013 Open interest 2 Model this call Put · $89 In the money Last $12.80 Breakeven $76.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	13	125.8%	0.068	$0.13		$13.73	—	—	8	0
Call · $90 Last $0.13 Breakeven $90.13 Implied vol 125.8% Delta 0.068 ≈7% ITM Gamma 0.015 Theta -0.191 Vega 0.008 Open interest 13 Model this call Put · $90 In the money Last $13.73 Breakeven $76.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	13	—	—	$0.07		$18.69	—	—	32	0
Call · $95 Last $0.07 Breakeven $95.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $95 In the money Last $18.69 Breakeven $76.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	10	—	—	$0.14		$23.67	—	—	32	0
Call · $100 Last $0.14 Breakeven $100.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $100 In the money Last $23.67 Breakeven $76.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	10	—	—	$0.06		$28.80	—	—	10	0
Call · $105 Last $0.06 Breakeven $105.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $105 In the money Last $28.80 Breakeven $76.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	17	—	—	$0.15		—	—	—	—	0
Call · $110 Last $0.15 Breakeven $110.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $110 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
27	17	—	—	$0.07		—	—	—	—	0
Call · $115 Last $0.07 Breakeven $115.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $115 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 46" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1278680 CUSIP 464285204 13F (30d) 759 filings 735 filers Visit website