INO.com Markets - GOLD Aug 2022 (NYMEX:GC.Q22) Options Chain

Market	Name	Open	High	Low	Last	Change	Pct	Time
GC.Q22	GOLD Aug 2022	1769.7	1769.7	1760.0	1760.0	-14.9	-0.84%	13:42	add to portfolio

Expiration	Strike	CALL				PUT
Expiration	Strike	symbol	last	change	openint	symbol	last	change	openint
2022-07-26	12.00000000	OG.Q22.12000C	517.7			OG.Q22.12000P	0.1	0.0	9802
2022-07-26	12.25000000	OG.Q22.12250C	492.7			OG.Q22.12250P	0.1	0.0	765
2022-07-26	12.50000000	OG.Q22.12500C	467.7			OG.Q22.12500P	0.1	0.0	629
2022-07-26	12.75000000	OG.Q22.12750C	442.7			OG.Q22.12750P	0.1	-0.2	648
2022-07-26	13.00000000	OG.Q22.13000C	417.7	-11.4	4	OG.Q22.13000P	0.1	-0.1	14348
2022-07-26	13.25000000	OG.Q22.13250C	392.7			OG.Q22.13250P	0.1	0.0	323
2022-07-26	13.50000000	OG.Q22.13500C	367.7			OG.Q22.13500P	0.1	-0.1	787
2022-07-26	13.75000000	OG.Q22.13750C	342.7			OG.Q22.13750P	0.1	0.0	365
2022-07-26	14.00000000	OG.Q22.14000C	317.7			OG.Q22.14000P	0.1	0.0	6304
2022-07-26	14.10000000	OG.Q22.14100C	307.7			OG.Q22.14100P	0.1	-0.3	178
2022-07-26	14.20000000	OG.Q22.14200C	297.7			OG.Q22.14200P	0.1	0.0	50
2022-07-26	14.25000000	OG.Q22.14250C	292.7			OG.Q22.14250P	0.1	0.0	297
2022-07-26	14.30000000	OG.Q22.14300C	287.7			OG.Q22.14300P	0.1	-0.1	120
2022-07-26	14.40000000	OG.Q22.14400C	277.7			OG.Q22.14400P	0.1	-0.2	40
2022-07-26	14.50000000	OG.Q22.14500C	267.7			OG.Q22.14500P	0.1	0.0	2741
2022-07-26	14.60000000	OG.Q22.14600C	257.7			OG.Q22.14600P	0.1	-0.1	62
2022-07-26	14.70000000	OG.Q22.14700C	247.7	-55.8	1	OG.Q22.14700P	0.1	+0.1	46
2022-07-26	14.75000000	OG.Q22.14750C	242.7			OG.Q22.14750P	0.1	-0.1	121
2022-07-26	14.80000000	OG.Q22.14800C	237.7			OG.Q22.14800P	0.1	0.0	39
2022-07-26	14.90000000	OG.Q22.14900C	227.7			OG.Q22.14900P	0.1	0.0	48
2022-07-26	14.95000000	OG.Q22.14950C	222.7			OG.Q22.14950P	0.1	-0.2	52
2022-07-26	15.00000000	OG.Q22.15000C	217.7	-5.5	7	OG.Q22.15000P	0.1	0.0	3233
2022-07-26	15.05000000	OG.Q22.15050C	212.7			OG.Q22.15050P	0.1	-0.2	51
2022-07-26	15.10000000	OG.Q22.15100C	207.7			OG.Q22.15100P	0.1	+0.1	24
2022-07-26	15.15000000	OG.Q22.15150C	202.7			OG.Q22.15150P	0.1	+1.0	24
2022-07-26	15.20000000	OG.Q22.15200C	197.7		1	OG.Q22.15200P	0.1	+0.1	77
2022-07-26	15.25000000	OG.Q22.15250C	192.7			OG.Q22.15250P	0.1	-0.1	198
2022-07-26	15.30000000	OG.Q22.15300C	187.7			OG.Q22.15300P	0.1	0.0	29
2022-07-26	15.35000000	OG.Q22.15350C	182.7		1	OG.Q22.15350P	0.1	0.0	75
2022-07-26	15.40000000	OG.Q22.15400C	177.7			OG.Q22.15400P	0.1	0.0	248
2022-07-26	15.45000000	OG.Q22.15450C	172.7	-30.9	1	OG.Q22.15450P	0.1	0.0	82
2022-07-26	15.50000000	OG.Q22.15500C	167.7	-16.0	7	OG.Q22.15500P	0.1	0.0	661
2022-07-26	15.55000000	OG.Q22.15550C	162.7			OG.Q22.15550P	0.1	0.0	110
2022-07-26	15.60000000	OG.Q22.15600C	157.7			OG.Q22.15600P	0.1	0.0	243
2022-07-26	15.65000000	OG.Q22.15650C	152.7			OG.Q22.15650P	0.1	0.0	18
2022-07-26	15.70000000	OG.Q22.15700C	147.7			OG.Q22.15700P	0.1	0.0	804
2022-07-26	15.75000000	OG.Q22.15750C	142.7			OG.Q22.15750P	0.1	-0.3	386
2022-07-26	15.80000000	OG.Q22.15800C	137.7			OG.Q22.15800P	0.1	0.0	221
2022-07-26	15.85000000	OG.Q22.15850C	132.7			OG.Q22.15850P	0.1	-0.1	87
2022-07-26	15.90000000	OG.Q22.15900C	127.7			OG.Q22.15900P	0.1	0.0	94
2022-07-26	15.95000000	OG.Q22.15950C	122.7			OG.Q22.15950P	0.1	-0.1	198
2022-07-26	16.00000000	OG.Q22.16000C	117.7	-5.7	13	OG.Q22.16000P	0.1	-0.4	2044
2022-07-26	16.05000000	OG.Q22.16050C	112.7			OG.Q22.16050P	0.1	-0.1	180
2022-07-26	16.10000000	OG.Q22.16100C	107.7			OG.Q22.16100P	0.1	-0.1	183
2022-07-26	16.15000000	OG.Q22.16150C	102.7	-6.2	1	OG.Q22.16150P	0.1	-0.6	143
2022-07-26	16.20000000	OG.Q22.16200C	97.7	-17.5	2	OG.Q22.16200P	0.1	0.0	416
2022-07-26	16.25000000	OG.Q22.16250C	92.7	-24.8	1	OG.Q22.16250P	0.1	0.0	988
2022-07-26	16.30000000	OG.Q22.16300C	87.7	-11.2	1	OG.Q22.16300P	0.1	-0.1	466
2022-07-26	16.35000000	OG.Q22.16350C	82.7	+0.6	1	OG.Q22.16350P	0.1	-0.2	154
2022-07-26	16.40000000	OG.Q22.16400C	77.7	-14.4	2	OG.Q22.16400P	0.1	-0.2	759
2022-07-26	16.45000000	OG.Q22.16450C	72.7	-14.1	1	OG.Q22.16450P	0.1	-0.2	352
2022-07-26	16.50000000	OG.Q22.16500C	67.7	-24.7	18	OG.Q22.16500P	0.1	-0.2	2250
2022-07-26	16.55000000	OG.Q22.16550C	62.7	-3.3	3	OG.Q22.16550P	0.1	-0.2	231
2022-07-26	16.60000000	OG.Q22.16600C	57.7	+13.6	2	OG.Q22.16600P	0.1	0.0	253
2022-07-26	16.65000000	OG.Q22.16650C	52.7	+1.6	4	OG.Q22.16650P	0.2	-0.1	238
2022-07-26	16.70000000	OG.Q22.16700C	47.7	+27.9	5	OG.Q22.16700P	0.1	-0.2	574
2022-07-26	16.75000000	OG.Q22.16750C	42.7	-13.9	75	OG.Q22.16750P	0.1	-0.2	1765
2022-07-26	16.80000000	OG.Q22.16800C	37.7	-11.4	40	OG.Q22.16800P	0.1	-0.6	750
2022-07-26	16.85000000	OG.Q22.16850C	32.7	+7.5	71	OG.Q22.16850P	0.2	-0.3	474
2022-07-26	16.90000000	OG.Q22.16900C	27.7	-13.4	145	OG.Q22.16900P	0.3	-0.3	489
2022-07-26	16.95000000	OG.Q22.16950C	22.7	-7.3	155	OG.Q22.16950P	0.1	-0.7	245
2022-07-26	17.00000000	OG.Q22.17000C	17.7	+6.2	616	OG.Q22.17000P	0.1	-1.0	1945
2022-07-26	17.05000000	OG.Q22.17050C	12.7	-13.9	356	OG.Q22.17050P	0.5	-1.6	264
2022-07-26	17.10000000	OG.Q22.17100C	7.7	-0.7	985	OG.Q22.17100P	0.1	-2.8	622
2022-07-26	17.15000000	OG.Q22.17150C	2.7	-4.1	233	OG.Q22.17150P	0.1	-5.0	383
2022-07-26	17.20000000	OG.Q22.17200C	0.2	-4.0	581	OG.Q22.17200P	2.3	-5.2	1090
2022-07-26	17.25000000	OG.Q22.17250C	0.1	-2.6	841	OG.Q22.17250P	7.3	-6.2	1096
2022-07-26	17.30000000	OG.Q22.17300C	0.1	-1.4	1718	OG.Q22.17300P	12.3	-3.5	924
2022-07-26	17.35000000	OG.Q22.17350C	0.1	-0.8	286	OG.Q22.17350P	17.3	-2.4	396
2022-07-26	17.40000000	OG.Q22.17400C	0.1	-0.5	1297	OG.Q22.17400P	22.3	-1.2	629
2022-07-26	17.45000000	OG.Q22.17450C	0.4	-0.1	755	OG.Q22.17450P	27.3	+1.2	1229
2022-07-26	17.50000000	OG.Q22.17500C	0.2	0.0	2559	OG.Q22.17500P	32.3	-0.4	2317
2022-07-26	17.55000000	OG.Q22.17550C	0.1	-0.1	162	OG.Q22.17550P	37.3	-6.2	168
2022-07-26	17.60000000	OG.Q22.17600C	0.1	0.0	877	OG.Q22.17600P	42.3	+2.0	598
2022-07-26	17.65000000	OG.Q22.17650C	0.1	0.0	121	OG.Q22.17650P	47.3	-1.7	539
2022-07-26	17.70000000	OG.Q22.17700C	0.2	-0.9	366	OG.Q22.17700P	52.3	+9.8	715
2022-07-26	17.75000000	OG.Q22.17750C	0.2	-0.7	1288	OG.Q22.17750P	57.3	+8.2	1617
2022-07-26	17.80000000	OG.Q22.17800C	0.2	-0.3	394	OG.Q22.17800P	62.3	+2.2	1207
2022-07-26	17.85000000	OG.Q22.17850C	0.1	-0.4	425	OG.Q22.17850P	67.3	-1.3	632
2022-07-26	17.90000000	OG.Q22.17900C	0.1	-0.3	769	OG.Q22.17900P	72.3	+10.9	963
2022-07-26	17.95000000	OG.Q22.17950C	0.1	-0.3	151	OG.Q22.17950P	77.3	+3.6	534
2022-07-26	18.00000000	OG.Q22.18000C	0.1	-0.2	2213	OG.Q22.18000P	82.3	+0.8	3474
2022-07-26	18.05000000	OG.Q22.18050C	0.1	-0.1	531	OG.Q22.18050P	87.3	-0.7	572
2022-07-26	18.10000000	OG.Q22.18100C	0.1	-0.1	369	OG.Q22.18100P	92.3	+10.7	353
2022-07-26	18.15000000	OG.Q22.18150C	0.1	-0.1	256	OG.Q22.18150P	97.3	+20.9	187
2022-07-26	18.20000000	OG.Q22.18200C	0.1	+0.3	781	OG.Q22.18200P	102.3	+11.8	965
2022-07-26	18.25000000	OG.Q22.18250C	0.1	+0.1	1405	OG.Q22.18250P	107.3	+10.1	586
2022-07-26	18.30000000	OG.Q22.18300C	0.1	+0.2	961	OG.Q22.18300P	112.3	+5.1	450
2022-07-26	18.35000000	OG.Q22.18350C	0.1	+0.2	640	OG.Q22.18350P	117.3	-15.0	639
2022-07-26	18.40000000	OG.Q22.18400C	0.1	-0.1	752	OG.Q22.18400P	122.3	-20.9	454
2022-07-26	18.45000000	OG.Q22.18450C	0.1	0.0	287	OG.Q22.18450P	127.3	+24.6	244
2022-07-26	18.50000000	OG.Q22.18500C	0.1	0.0	5198	OG.Q22.18500P	132.3	-1.0	1753
2022-07-26	18.55000000	OG.Q22.18550C	0.1	-0.1	372	OG.Q22.18550P	137.3	+2.1	183
2022-07-26	18.60000000	OG.Q22.18600C	0.1	+0.1	1493	OG.Q22.18600P	142.3	-0.1	277
2022-07-26	18.65000000	OG.Q22.18650C	0.1	0.0	575	OG.Q22.18650P	147.3	+18.4	400
2022-07-26	18.70000000	OG.Q22.18700C	0.1	-0.1	690	OG.Q22.18700P	152.3	+14.5	176
2022-07-26	18.75000000	OG.Q22.18750C	0.1	0.0	1565	OG.Q22.18750P	157.3	-6.4	161
2022-07-26	18.80000000	OG.Q22.18800C	0.1	0.0	1053	OG.Q22.18800P	162.3	+11.2	243
2022-07-26	18.85000000	OG.Q22.18850C	0.1	-0.1	1091	OG.Q22.18850P	167.3	-7.2	62
2022-07-26	18.90000000	OG.Q22.18900C	0.1	0.0	993	OG.Q22.18900P	172.3	-1.5	28
2022-07-26	18.95000000	OG.Q22.18950C	0.1	-0.1	309	OG.Q22.18950P	177.3	-1.3	47
2022-07-26	19.00000000	OG.Q22.19000C	0.1	0.0	5631	OG.Q22.19000P	182.3	+10.5	553
2022-07-26	19.05000000	OG.Q22.19050C	0.1	-0.9	465	OG.Q22.19050P	187.3	+1.4	112
2022-07-26	19.10000000	OG.Q22.19100C	0.1	0.0	1026	OG.Q22.19100P	192.3	+9.8	447
2022-07-26	19.15000000	OG.Q22.19150C	0.1	-0.1	390	OG.Q22.19150P	197.3	-3.8	34
2022-07-26	19.20000000	OG.Q22.19200C	0.1	0.0	831	OG.Q22.19200P	202.3	+2.2	202
2022-07-26	19.25000000	OG.Q22.19250C	0.1	0.0	3461	OG.Q22.19250P	207.3	-5.3	44
2022-07-26	19.30000000	OG.Q22.19300C	0.1	-0.2	262	OG.Q22.19300P	212.3	-13.2	187
2022-07-26	19.35000000	OG.Q22.19350C	0.1	0.0	750	OG.Q22.19350P	217.3	+8.9	131
2022-07-26	19.40000000	OG.Q22.19400C	0.1	0.0	1289	OG.Q22.19400P	222.3	+1.9	540
2022-07-26	19.45000000	OG.Q22.19450C	0.1	-1.2	497	OG.Q22.19450P	227.3	+0.5	101
2022-07-26	19.50000000	OG.Q22.19500C	0.1	0.0	6128	OG.Q22.19500P	232.3	-14.9	368
2022-07-26	19.55000000	OG.Q22.19550C	0.1	0.0	211	OG.Q22.19550P	237.3	+10.9	238
2022-07-26	19.60000000	OG.Q22.19600C	0.1	0.0	1126	OG.Q22.19600P	242.3	+10.7	77
2022-07-26	19.65000000	OG.Q22.19650C	0.1	0.0	722	OG.Q22.19650P	247.3	-7.5	260
2022-07-26	19.70000000	OG.Q22.19700C	0.1	0.0	614	OG.Q22.19700P	252.3	+0.4	152
2022-07-26	19.75000000	OG.Q22.19750C	0.1	0.0	895	OG.Q22.19750P	257.3	+2.8	132
2022-07-26	19.80000000	OG.Q22.19800C	0.1	+0.1	968	OG.Q22.19800P	262.3	+5.5	22
2022-07-26	19.85000000	OG.Q22.19850C	0.1	-0.6	518	OG.Q22.19850P	267.3	+5.5	107
2022-07-26	19.90000000	OG.Q22.19900C	0.1	-0.3	237	OG.Q22.19900P	272.3	-9.1	5
2022-07-26	19.95000000	OG.Q22.19950C	0.1	-0.1	147	OG.Q22.19950P	277.3	-12.4	1
2022-07-26	20.00000000	OG.Q22.20000C	0.1	0.0	8105	OG.Q22.20000P	282.3	+15.2	345
2022-07-26	20.05000000	OG.Q22.20050C	0.1	-0.1	214	OG.Q22.20050P	287.3	+2.3	5
2022-07-26	20.10000000	OG.Q22.20100C	0.1	0.0	212	OG.Q22.20100P	292.3	+11.2	69
2022-07-26	20.15000000	OG.Q22.20150C	0.1	0.0	160	OG.Q22.20150P	297.3	-14.4	15
2022-07-26	20.20000000	OG.Q22.20200C	0.1	-0.2	534	OG.Q22.20200P	302.3	-19.1	7
2022-07-26	20.25000000	OG.Q22.20250C	0.1	-0.5	367	OG.Q22.20250P	307.3	+30.8	1
2022-07-26	20.30000000	OG.Q22.20300C	0.1	+0.1	99	OG.Q22.20300P	312.3
2022-07-26	20.35000000	OG.Q22.20350C	0.1	-0.1	95	OG.Q22.20350P	317.3	+13.5	1
2022-07-26	20.40000000	OG.Q22.20400C	0.1	0.0	158	OG.Q22.20400P	322.3		4
2022-07-26	20.45000000	OG.Q22.20450C	0.1	0.0	326	OG.Q22.20450P	327.3
2022-07-26	20.50000000	OG.Q22.20500C	0.1	0.0	4284	OG.Q22.20500P	332.3	+0.7	25
2022-07-26	20.55000000	OG.Q22.20550C	0.1	-0.2	133	OG.Q22.20550P	337.3	-13.7	1
2022-07-26	20.60000000	OG.Q22.20600C	0.1	0.0	252	OG.Q22.20600P	342.3	+13.5	1
2022-07-26	20.65000000	OG.Q22.20650C	0.1	-0.2	116	OG.Q22.20650P	347.3	-22.4	1
2022-07-26	20.70000000	OG.Q22.20700C	0.1	0.0	83	OG.Q22.20700P	352.3
2022-07-26	20.75000000	OG.Q22.20750C	0.1	0.0	1762	OG.Q22.20750P	357.3	-25.6	1
2022-07-26	20.80000000	OG.Q22.20800C	0.1	-0.1	401	OG.Q22.20800P	362.3
2022-07-26	20.85000000	OG.Q22.20850C	0.1	-0.1	91	OG.Q22.20850P	367.3	-24.2	1
2022-07-26	20.90000000	OG.Q22.20900C	0.1	0.0	113	OG.Q22.20900P	372.3	-27.1	7
2022-07-26	20.95000000	OG.Q22.20950C	0.1	-0.4	125	OG.Q22.20950P	377.3	-18.7	3
2022-07-26	21.00000000	OG.Q22.21000C	0.1	0.0	6318	OG.Q22.21000P	382.3	+0.1	6
2022-07-26	21.05000000	OG.Q22.21050C	0.1	0.0	85	OG.Q22.21050P	387.3
2022-07-26	21.10000000	OG.Q22.21100C	0.1	-0.1	70	OG.Q22.21100P	392.3	-33.2	1
2022-07-26	21.15000000	OG.Q22.21150C	0.1	-0.1	62	OG.Q22.21150P	397.3	-33.1	1
2022-07-26	21.20000000	OG.Q22.21200C	0.1	0.0	68	OG.Q22.21200P	402.3
2022-07-26	21.25000000	OG.Q22.21250C	0.1	-0.1	163	OG.Q22.21250P	407.3	+30.4	2
2022-07-26	21.30000000	OG.Q22.21300C	0.1	0.0	97	OG.Q22.21300P	412.3
2022-07-26	21.35000000	OG.Q22.21350C	0.1	0.0	30	OG.Q22.21350P	417.3
2022-07-26	21.40000000	OG.Q22.21400C	0.1	0.0	85	OG.Q22.21400P	422.3
2022-07-26	21.45000000	OG.Q22.21450C	0.1	0.0	71	OG.Q22.21450P	427.3
2022-07-26	21.50000000	OG.Q22.21500C	0.1	0.0	3381	OG.Q22.21500P	432.3	+0.3	1
2022-07-26	21.55000000	OG.Q22.21550C	0.1	0.0	50	OG.Q22.21550P	437.3
2022-07-26	21.60000000	OG.Q22.21600C	0.1	0.0	126	OG.Q22.21600P	442.3
2022-07-26	21.65000000	OG.Q22.21650C	0.1	-0.1	55	OG.Q22.21650P	447.3
2022-07-26	21.70000000	OG.Q22.21700C	0.1	0.0	236	OG.Q22.21700P	452.3
2022-07-26	21.75000000	OG.Q22.21750C	0.1	0.0	1109	OG.Q22.21750P	457.3
2022-07-26	21.80000000	OG.Q22.21800C	0.1	0.0	441	OG.Q22.21800P	462.3
2022-07-26	21.90000000	OG.Q22.21900C	0.1	-0.1	17	OG.Q22.21900P	472.3
2022-07-26	22.00000000	OG.Q22.22000C	0.1	0.0	4071	OG.Q22.22000P	482.3	-8.4	3
2022-07-26	22.10000000	OG.Q22.22100C	0.1	-0.1	180	OG.Q22.22100P	492.3
2022-07-26	22.20000000	OG.Q22.22200C	0.1	-0.1	116	OG.Q22.22200P	502.3	+15.4	1
2022-07-26	22.25000000	OG.Q22.22250C	0.1	-0.1	140	OG.Q22.22250P	507.3
2022-07-26	22.30000000	OG.Q22.22300C	0.1	0.0	25	OG.Q22.22300P	512.3
2022-07-26	22.40000000	OG.Q22.22400C	0.1	0.0	55	OG.Q22.22400P	522.3
2022-07-26	22.50000000	OG.Q22.22500C	0.1	-0.1	2929	OG.Q22.22500P	532.3	-0.2	3
2022-07-26	22.60000000	OG.Q22.22600C	0.1	0.0	24	OG.Q22.22600P	542.3
2022-07-26	22.70000000	OG.Q22.22700C	0.1	-0.1	89	OG.Q22.22700P	552.3
2022-07-26	22.75000000	OG.Q22.22750C	0.1	0.0	126	OG.Q22.22750P	557.3
2022-07-26	22.80000000	OG.Q22.22800C	0.1	0.0	75	OG.Q22.22800P	562.3
2022-07-26	23.00000000	OG.Q22.23000C	0.1	0.0	1552	OG.Q22.23000P	582.3	-2.1	107
2022-07-26	23.25000000	OG.Q22.23250C	0.1	0.0	137	OG.Q22.23250P	607.3	-30.2	2
2022-07-26	23.50000000	OG.Q22.23500C	0.1	0.0	1173	OG.Q22.23500P	632.3
2022-07-26	23.75000000	OG.Q22.23750C	0.1	-0.1	238	OG.Q22.23750P	657.3
2022-07-26	24.00000000	OG.Q22.24000C	0.1	0.0	2204	OG.Q22.24000P	682.3	+7.0	15
2022-07-26	24.25000000	OG.Q22.24250C	0.1	0.0	158	OG.Q22.24250P	707.3	+16.8	1
2022-07-26	24.50000000	OG.Q22.24500C	0.1	+0.3	2421	OG.Q22.24500P	732.3	+0.9	2
2022-07-26	24.75000000	OG.Q22.24750C	0.1	+0.2	111	OG.Q22.24750P	757.3
2022-07-26	25.00000000	OG.Q22.25000C	0.1	0.0	1733	OG.Q22.25000P	782.3	-41.1	4
2022-07-26	27.50000000	OG.Q22.27500C	0.1	-0.1	1273	OG.Q22.27500P	1032.3	+11.8	11
2022-07-26	30.00000000	OG.Q22.30000C	0.1	-0.1	4806	OG.Q22.30000P	1282.3	+9.9	11

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

Quotes

My Portfolio

Equities & ETFs

Futures

Options

Forex

Resources

Help

Resources

Free Report