Options Chain GOLD Aug 2022 (NYMEX:GC.Q22)

MarketNameOpenHighLowLastChangePctTime
GC.Q22GOLD Aug 20221769.71769.71760.01760.0-14.9-0.84%13:42add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-07-2612.00000000OG.Q22.12000C517.7  OG.Q22.12000P0.10.09802
2022-07-2612.25000000OG.Q22.12250C492.7  OG.Q22.12250P0.10.0765
2022-07-2612.50000000OG.Q22.12500C467.7  OG.Q22.12500P0.10.0629
2022-07-2612.75000000OG.Q22.12750C442.7  OG.Q22.12750P0.1-0.2648
2022-07-2613.00000000OG.Q22.13000C417.7-11.44OG.Q22.13000P0.1-0.114348
2022-07-2613.25000000OG.Q22.13250C392.7  OG.Q22.13250P0.10.0323
2022-07-2613.50000000OG.Q22.13500C367.7  OG.Q22.13500P0.1-0.1787
2022-07-2613.75000000OG.Q22.13750C342.7  OG.Q22.13750P0.10.0365
2022-07-2614.00000000OG.Q22.14000C317.7  OG.Q22.14000P0.10.06304
2022-07-2614.10000000OG.Q22.14100C307.7  OG.Q22.14100P0.1-0.3178
2022-07-2614.20000000OG.Q22.14200C297.7  OG.Q22.14200P0.10.050
2022-07-2614.25000000OG.Q22.14250C292.7  OG.Q22.14250P0.10.0297
2022-07-2614.30000000OG.Q22.14300C287.7  OG.Q22.14300P0.1-0.1120
2022-07-2614.40000000OG.Q22.14400C277.7  OG.Q22.14400P0.1-0.240
2022-07-2614.50000000OG.Q22.14500C267.7  OG.Q22.14500P0.10.02741
2022-07-2614.60000000OG.Q22.14600C257.7  OG.Q22.14600P0.1-0.162
2022-07-2614.70000000OG.Q22.14700C247.7-55.81OG.Q22.14700P0.1+0.146
2022-07-2614.75000000OG.Q22.14750C242.7  OG.Q22.14750P0.1-0.1121
2022-07-2614.80000000OG.Q22.14800C237.7  OG.Q22.14800P0.10.039
2022-07-2614.90000000OG.Q22.14900C227.7  OG.Q22.14900P0.10.048
2022-07-2614.95000000OG.Q22.14950C222.7  OG.Q22.14950P0.1-0.252
2022-07-2615.00000000OG.Q22.15000C217.7-5.57OG.Q22.15000P0.10.03233
2022-07-2615.05000000OG.Q22.15050C212.7  OG.Q22.15050P0.1-0.251
2022-07-2615.10000000OG.Q22.15100C207.7  OG.Q22.15100P0.1+0.124
2022-07-2615.15000000OG.Q22.15150C202.7  OG.Q22.15150P0.1+1.024
2022-07-2615.20000000OG.Q22.15200C197.7 1OG.Q22.15200P0.1+0.177
2022-07-2615.25000000OG.Q22.15250C192.7  OG.Q22.15250P0.1-0.1198
2022-07-2615.30000000OG.Q22.15300C187.7  OG.Q22.15300P0.10.029
2022-07-2615.35000000OG.Q22.15350C182.7 1OG.Q22.15350P0.10.075
2022-07-2615.40000000OG.Q22.15400C177.7  OG.Q22.15400P0.10.0248
2022-07-2615.45000000OG.Q22.15450C172.7-30.91OG.Q22.15450P0.10.082
2022-07-2615.50000000OG.Q22.15500C167.7-16.07OG.Q22.15500P0.10.0661
2022-07-2615.55000000OG.Q22.15550C162.7  OG.Q22.15550P0.10.0110
2022-07-2615.60000000OG.Q22.15600C157.7  OG.Q22.15600P0.10.0243
2022-07-2615.65000000OG.Q22.15650C152.7  OG.Q22.15650P0.10.018
2022-07-2615.70000000OG.Q22.15700C147.7  OG.Q22.15700P0.10.0804
2022-07-2615.75000000OG.Q22.15750C142.7  OG.Q22.15750P0.1-0.3386
2022-07-2615.80000000OG.Q22.15800C137.7  OG.Q22.15800P0.10.0221
2022-07-2615.85000000OG.Q22.15850C132.7  OG.Q22.15850P0.1-0.187
2022-07-2615.90000000OG.Q22.15900C127.7  OG.Q22.15900P0.10.094
2022-07-2615.95000000OG.Q22.15950C122.7  OG.Q22.15950P0.1-0.1198
2022-07-2616.00000000OG.Q22.16000C117.7-5.713OG.Q22.16000P0.1-0.42044
2022-07-2616.05000000OG.Q22.16050C112.7  OG.Q22.16050P0.1-0.1180
2022-07-2616.10000000OG.Q22.16100C107.7  OG.Q22.16100P0.1-0.1183
2022-07-2616.15000000OG.Q22.16150C102.7-6.21OG.Q22.16150P0.1-0.6143
2022-07-2616.20000000OG.Q22.16200C97.7-17.52OG.Q22.16200P0.10.0416
2022-07-2616.25000000OG.Q22.16250C92.7-24.81OG.Q22.16250P0.10.0988
2022-07-2616.30000000OG.Q22.16300C87.7-11.21OG.Q22.16300P0.1-0.1466
2022-07-2616.35000000OG.Q22.16350C82.7+0.61OG.Q22.16350P0.1-0.2154
2022-07-2616.40000000OG.Q22.16400C77.7-14.42OG.Q22.16400P0.1-0.2759
2022-07-2616.45000000OG.Q22.16450C72.7-14.11OG.Q22.16450P0.1-0.2352
2022-07-2616.50000000OG.Q22.16500C67.7-24.718OG.Q22.16500P0.1-0.22250
2022-07-2616.55000000OG.Q22.16550C62.7-3.33OG.Q22.16550P0.1-0.2231
2022-07-2616.60000000OG.Q22.16600C57.7+13.62OG.Q22.16600P0.10.0253
2022-07-2616.65000000OG.Q22.16650C52.7+1.64OG.Q22.16650P0.2-0.1238
2022-07-2616.70000000OG.Q22.16700C47.7+27.95OG.Q22.16700P0.1-0.2574
2022-07-2616.75000000OG.Q22.16750C42.7-13.975OG.Q22.16750P0.1-0.21765
2022-07-2616.80000000OG.Q22.16800C37.7-11.440OG.Q22.16800P0.1-0.6750
2022-07-2616.85000000OG.Q22.16850C32.7+7.571OG.Q22.16850P0.2-0.3474
2022-07-2616.90000000OG.Q22.16900C27.7-13.4145OG.Q22.16900P0.3-0.3489
2022-07-2616.95000000OG.Q22.16950C22.7-7.3155OG.Q22.16950P0.1-0.7245
2022-07-2617.00000000OG.Q22.17000C17.7+6.2616OG.Q22.17000P0.1-1.01945
2022-07-2617.05000000OG.Q22.17050C12.7-13.9356OG.Q22.17050P0.5-1.6264
2022-07-2617.10000000OG.Q22.17100C7.7-0.7985OG.Q22.17100P0.1-2.8622
2022-07-2617.15000000OG.Q22.17150C2.7-4.1233OG.Q22.17150P0.1-5.0383
2022-07-2617.20000000OG.Q22.17200C0.2-4.0581OG.Q22.17200P2.3-5.21090
2022-07-2617.25000000OG.Q22.17250C0.1-2.6841OG.Q22.17250P7.3-6.21096
2022-07-2617.30000000OG.Q22.17300C0.1-1.41718OG.Q22.17300P12.3-3.5924
2022-07-2617.35000000OG.Q22.17350C0.1-0.8286OG.Q22.17350P17.3-2.4396
2022-07-2617.40000000OG.Q22.17400C0.1-0.51297OG.Q22.17400P22.3-1.2629
2022-07-2617.45000000OG.Q22.17450C0.4-0.1755OG.Q22.17450P27.3+1.21229
2022-07-2617.50000000OG.Q22.17500C0.20.02559OG.Q22.17500P32.3-0.42317
2022-07-2617.55000000OG.Q22.17550C0.1-0.1162OG.Q22.17550P37.3-6.2168
2022-07-2617.60000000OG.Q22.17600C0.10.0877OG.Q22.17600P42.3+2.0598
2022-07-2617.65000000OG.Q22.17650C0.10.0121OG.Q22.17650P47.3-1.7539
2022-07-2617.70000000OG.Q22.17700C0.2-0.9366OG.Q22.17700P52.3+9.8715
2022-07-2617.75000000OG.Q22.17750C0.2-0.71288OG.Q22.17750P57.3+8.21617
2022-07-2617.80000000OG.Q22.17800C0.2-0.3394OG.Q22.17800P62.3+2.21207
2022-07-2617.85000000OG.Q22.17850C0.1-0.4425OG.Q22.17850P67.3-1.3632
2022-07-2617.90000000OG.Q22.17900C0.1-0.3769OG.Q22.17900P72.3+10.9963
2022-07-2617.95000000OG.Q22.17950C0.1-0.3151OG.Q22.17950P77.3+3.6534
2022-07-2618.00000000OG.Q22.18000C0.1-0.22213OG.Q22.18000P82.3+0.83474
2022-07-2618.05000000OG.Q22.18050C0.1-0.1531OG.Q22.18050P87.3-0.7572
2022-07-2618.10000000OG.Q22.18100C0.1-0.1369OG.Q22.18100P92.3+10.7353
2022-07-2618.15000000OG.Q22.18150C0.1-0.1256OG.Q22.18150P97.3+20.9187
2022-07-2618.20000000OG.Q22.18200C0.1+0.3781OG.Q22.18200P102.3+11.8965
2022-07-2618.25000000OG.Q22.18250C0.1+0.11405OG.Q22.18250P107.3+10.1586
2022-07-2618.30000000OG.Q22.18300C0.1+0.2961OG.Q22.18300P112.3+5.1450
2022-07-2618.35000000OG.Q22.18350C0.1+0.2640OG.Q22.18350P117.3-15.0639
2022-07-2618.40000000OG.Q22.18400C0.1-0.1752OG.Q22.18400P122.3-20.9454
2022-07-2618.45000000OG.Q22.18450C0.10.0287OG.Q22.18450P127.3+24.6244
2022-07-2618.50000000OG.Q22.18500C0.10.05198OG.Q22.18500P132.3-1.01753
2022-07-2618.55000000OG.Q22.18550C0.1-0.1372OG.Q22.18550P137.3+2.1183
2022-07-2618.60000000OG.Q22.18600C0.1+0.11493OG.Q22.18600P142.3-0.1277
2022-07-2618.65000000OG.Q22.18650C0.10.0575OG.Q22.18650P147.3+18.4400
2022-07-2618.70000000OG.Q22.18700C0.1-0.1690OG.Q22.18700P152.3+14.5176
2022-07-2618.75000000OG.Q22.18750C0.10.01565OG.Q22.18750P157.3-6.4161
2022-07-2618.80000000OG.Q22.18800C0.10.01053OG.Q22.18800P162.3+11.2243
2022-07-2618.85000000OG.Q22.18850C0.1-0.11091OG.Q22.18850P167.3-7.262
2022-07-2618.90000000OG.Q22.18900C0.10.0993OG.Q22.18900P172.3-1.528
2022-07-2618.95000000OG.Q22.18950C0.1-0.1309OG.Q22.18950P177.3-1.347
2022-07-2619.00000000OG.Q22.19000C0.10.05631OG.Q22.19000P182.3+10.5553
2022-07-2619.05000000OG.Q22.19050C0.1-0.9465OG.Q22.19050P187.3+1.4112
2022-07-2619.10000000OG.Q22.19100C0.10.01026OG.Q22.19100P192.3+9.8447
2022-07-2619.15000000OG.Q22.19150C0.1-0.1390OG.Q22.19150P197.3-3.834
2022-07-2619.20000000OG.Q22.19200C0.10.0831OG.Q22.19200P202.3+2.2202
2022-07-2619.25000000OG.Q22.19250C0.10.03461OG.Q22.19250P207.3-5.344
2022-07-2619.30000000OG.Q22.19300C0.1-0.2262OG.Q22.19300P212.3-13.2187
2022-07-2619.35000000OG.Q22.19350C0.10.0750OG.Q22.19350P217.3+8.9131
2022-07-2619.40000000OG.Q22.19400C0.10.01289OG.Q22.19400P222.3+1.9540
2022-07-2619.45000000OG.Q22.19450C0.1-1.2497OG.Q22.19450P227.3+0.5101
2022-07-2619.50000000OG.Q22.19500C0.10.06128OG.Q22.19500P232.3-14.9368
2022-07-2619.55000000OG.Q22.19550C0.10.0211OG.Q22.19550P237.3+10.9238
2022-07-2619.60000000OG.Q22.19600C0.10.01126OG.Q22.19600P242.3+10.777
2022-07-2619.65000000OG.Q22.19650C0.10.0722OG.Q22.19650P247.3-7.5260
2022-07-2619.70000000OG.Q22.19700C0.10.0614OG.Q22.19700P252.3+0.4152
2022-07-2619.75000000OG.Q22.19750C0.10.0895OG.Q22.19750P257.3+2.8132
2022-07-2619.80000000OG.Q22.19800C0.1+0.1968OG.Q22.19800P262.3+5.522
2022-07-2619.85000000OG.Q22.19850C0.1-0.6518OG.Q22.19850P267.3+5.5107
2022-07-2619.90000000OG.Q22.19900C0.1-0.3237OG.Q22.19900P272.3-9.15
2022-07-2619.95000000OG.Q22.19950C0.1-0.1147OG.Q22.19950P277.3-12.41
2022-07-2620.00000000OG.Q22.20000C0.10.08105OG.Q22.20000P282.3+15.2345
2022-07-2620.05000000OG.Q22.20050C0.1-0.1214OG.Q22.20050P287.3+2.35
2022-07-2620.10000000OG.Q22.20100C0.10.0212OG.Q22.20100P292.3+11.269
2022-07-2620.15000000OG.Q22.20150C0.10.0160OG.Q22.20150P297.3-14.415
2022-07-2620.20000000OG.Q22.20200C0.1-0.2534OG.Q22.20200P302.3-19.17
2022-07-2620.25000000OG.Q22.20250C0.1-0.5367OG.Q22.20250P307.3+30.81
2022-07-2620.30000000OG.Q22.20300C0.1+0.199OG.Q22.20300P312.3  
2022-07-2620.35000000OG.Q22.20350C0.1-0.195OG.Q22.20350P317.3+13.51
2022-07-2620.40000000OG.Q22.20400C0.10.0158OG.Q22.20400P322.3 4
2022-07-2620.45000000OG.Q22.20450C0.10.0326OG.Q22.20450P327.3  
2022-07-2620.50000000OG.Q22.20500C0.10.04284OG.Q22.20500P332.3+0.725
2022-07-2620.55000000OG.Q22.20550C0.1-0.2133OG.Q22.20550P337.3-13.71
2022-07-2620.60000000OG.Q22.20600C0.10.0252OG.Q22.20600P342.3+13.51
2022-07-2620.65000000OG.Q22.20650C0.1-0.2116OG.Q22.20650P347.3-22.41
2022-07-2620.70000000OG.Q22.20700C0.10.083OG.Q22.20700P352.3  
2022-07-2620.75000000OG.Q22.20750C0.10.01762OG.Q22.20750P357.3-25.61
2022-07-2620.80000000OG.Q22.20800C0.1-0.1401OG.Q22.20800P362.3  
2022-07-2620.85000000OG.Q22.20850C0.1-0.191OG.Q22.20850P367.3-24.21
2022-07-2620.90000000OG.Q22.20900C0.10.0113OG.Q22.20900P372.3-27.17
2022-07-2620.95000000OG.Q22.20950C0.1-0.4125OG.Q22.20950P377.3-18.73
2022-07-2621.00000000OG.Q22.21000C0.10.06318OG.Q22.21000P382.3+0.16
2022-07-2621.05000000OG.Q22.21050C0.10.085OG.Q22.21050P387.3  
2022-07-2621.10000000OG.Q22.21100C0.1-0.170OG.Q22.21100P392.3-33.21
2022-07-2621.15000000OG.Q22.21150C0.1-0.162OG.Q22.21150P397.3-33.11
2022-07-2621.20000000OG.Q22.21200C0.10.068OG.Q22.21200P402.3  
2022-07-2621.25000000OG.Q22.21250C0.1-0.1163OG.Q22.21250P407.3+30.42
2022-07-2621.30000000OG.Q22.21300C0.10.097OG.Q22.21300P412.3  
2022-07-2621.35000000OG.Q22.21350C0.10.030OG.Q22.21350P417.3  
2022-07-2621.40000000OG.Q22.21400C0.10.085OG.Q22.21400P422.3  
2022-07-2621.45000000OG.Q22.21450C0.10.071OG.Q22.21450P427.3  
2022-07-2621.50000000OG.Q22.21500C0.10.03381OG.Q22.21500P432.3+0.31
2022-07-2621.55000000OG.Q22.21550C0.10.050OG.Q22.21550P437.3  
2022-07-2621.60000000OG.Q22.21600C0.10.0126OG.Q22.21600P442.3  
2022-07-2621.65000000OG.Q22.21650C0.1-0.155OG.Q22.21650P447.3  
2022-07-2621.70000000OG.Q22.21700C0.10.0236OG.Q22.21700P452.3  
2022-07-2621.75000000OG.Q22.21750C0.10.01109OG.Q22.21750P457.3  
2022-07-2621.80000000OG.Q22.21800C0.10.0441OG.Q22.21800P462.3  
2022-07-2621.90000000OG.Q22.21900C0.1-0.117OG.Q22.21900P472.3  
2022-07-2622.00000000OG.Q22.22000C0.10.04071OG.Q22.22000P482.3-8.43
2022-07-2622.10000000OG.Q22.22100C0.1-0.1180OG.Q22.22100P492.3  
2022-07-2622.20000000OG.Q22.22200C0.1-0.1116OG.Q22.22200P502.3+15.41
2022-07-2622.25000000OG.Q22.22250C0.1-0.1140OG.Q22.22250P507.3  
2022-07-2622.30000000OG.Q22.22300C0.10.025OG.Q22.22300P512.3  
2022-07-2622.40000000OG.Q22.22400C0.10.055OG.Q22.22400P522.3  
2022-07-2622.50000000OG.Q22.22500C0.1-0.12929OG.Q22.22500P532.3-0.23
2022-07-2622.60000000OG.Q22.22600C0.10.024OG.Q22.22600P542.3  
2022-07-2622.70000000OG.Q22.22700C0.1-0.189OG.Q22.22700P552.3  
2022-07-2622.75000000OG.Q22.22750C0.10.0126OG.Q22.22750P557.3  
2022-07-2622.80000000OG.Q22.22800C0.10.075OG.Q22.22800P562.3  
2022-07-2623.00000000OG.Q22.23000C0.10.01552OG.Q22.23000P582.3-2.1107
2022-07-2623.25000000OG.Q22.23250C0.10.0137OG.Q22.23250P607.3-30.22
2022-07-2623.50000000OG.Q22.23500C0.10.01173OG.Q22.23500P632.3  
2022-07-2623.75000000OG.Q22.23750C0.1-0.1238OG.Q22.23750P657.3  
2022-07-2624.00000000OG.Q22.24000C0.10.02204OG.Q22.24000P682.3+7.015
2022-07-2624.25000000OG.Q22.24250C0.10.0158OG.Q22.24250P707.3+16.81
2022-07-2624.50000000OG.Q22.24500C0.1+0.32421OG.Q22.24500P732.3+0.92
2022-07-2624.75000000OG.Q22.24750C0.1+0.2111OG.Q22.24750P757.3  
2022-07-2625.00000000OG.Q22.25000C0.10.01733OG.Q22.25000P782.3-41.14
2022-07-2627.50000000OG.Q22.27500C0.1-0.11273OG.Q22.27500P1032.3+11.811
2022-07-2630.00000000OG.Q22.30000C0.1-0.14806OG.Q22.30000P1282.3+9.911