Options Chain GOLD Sep 2022 (NYMEX:GC.U22)

MarketNameOpenHighLowLastChangePctTime
GC.U22GOLD Sep 20221776.31779.51771.51777.0+1.2+0.07%05:33add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-08-2512.00000000OG.U22.12000C580.5-26.11OG.U22.12000P0.10.017930
2022-08-2512.25000000OG.U22.12250C555.5  OG.U22.12250P0.10.0166
2022-08-2512.50000000OG.U22.12500C530.5-4.02OG.U22.12500P0.1-0.1602
2022-08-2512.75000000OG.U22.12750C505.5  OG.U22.12750P0.10.0510
2022-08-2513.00000000OG.U22.13000C480.5+4.82OG.U22.13000P0.10.0298
2022-08-2513.25000000OG.U22.13250C455.5  OG.U22.13250P0.10.0234
2022-08-2513.50000000OG.U22.13500C430.5-19.21OG.U22.13500P0.10.01387
2022-08-2513.75000000OG.U22.13750C405.5  OG.U22.13750P0.1-0.1279
2022-08-2514.00000000OG.U22.14000C380.5-34.043OG.U22.14000P0.10.07279
2022-08-2514.10000000OG.U22.14100C370.5  OG.U22.14100P0.1-0.180
2022-08-2514.20000000OG.U22.14200C360.5  OG.U22.14200P0.1-0.260
2022-08-2514.25000000OG.U22.14250C355.5  OG.U22.14250P0.1-0.17172
2022-08-2514.30000000OG.U22.14300C350.5  OG.U22.14300P0.1-0.170
2022-08-2514.40000000OG.U22.14400C340.5  OG.U22.14400P0.10.037
2022-08-2514.50000000OG.U22.14500C330.5+20.712OG.U22.14500P0.10.0300
2022-08-2514.60000000OG.U22.14600C320.5  OG.U22.14600P0.1-0.2160
2022-08-2514.70000000OG.U22.14700C310.5  OG.U22.14700P0.10.050
2022-08-2514.75000000OG.U22.14750C305.5  OG.U22.14750P0.1-0.336
2022-08-2514.80000000OG.U22.14800C300.5  OG.U22.14800P0.10.0110
2022-08-2514.90000000OG.U22.14900C290.5  OG.U22.14900P0.1-0.235
2022-08-2515.00000000OG.U22.15000C280.5+10.279OG.U22.15000P0.10.0293
2022-08-2515.05000000OG.U22.15050C275.5  OG.U22.15050P0.20.083
2022-08-2515.10000000OG.U22.15100C270.5  OG.U22.15100P0.20.0218
2022-08-2515.15000000OG.U22.15150C265.5  OG.U22.15150P0.20.018
2022-08-2515.20000000OG.U22.15200C260.5  OG.U22.15200P0.20.016
2022-08-2515.25000000OG.U22.15250C255.5  OG.U22.15250P0.2-0.476
2022-08-2515.30000000OG.U22.15300C250.6  OG.U22.15300P0.2-0.135
2022-08-2515.35000000OG.U22.15350C245.6  OG.U22.15350P0.2-0.528
2022-08-2515.40000000OG.U22.15400C240.6  OG.U22.15400P0.2-0.199
2022-08-2515.45000000OG.U22.15450C235.6  OG.U22.15450P0.20.050
2022-08-2515.50000000OG.U22.15500C230.6+1.624OG.U22.15500P0.2-0.21440
2022-08-2515.55000000OG.U22.15550C225.6  OG.U22.15550P0.2-0.225
2022-08-2515.60000000OG.U22.15600C220.6  OG.U22.15600P0.2-0.193
2022-08-2515.65000000OG.U22.15650C215.6  OG.U22.15650P0.30.026
2022-08-2515.70000000OG.U22.15700C210.6  OG.U22.15700P0.3-0.3209
2022-08-2515.75000000OG.U22.15750C205.7  OG.U22.15750P0.3-0.1195
2022-08-2515.80000000OG.U22.15800C200.7  OG.U22.15800P0.3-0.2488
2022-08-2515.85000000OG.U22.15850C195.7-15.32OG.U22.15850P0.4-0.227
2022-08-2515.90000000OG.U22.15900C190.8-15.21OG.U22.15900P0.4-0.296
2022-08-2515.95000000OG.U22.15950C185.8-10.17OG.U22.15950P0.4-0.260
2022-08-2516.00000000OG.U22.16000C180.9-0.123OG.U22.16000P0.5-0.41770
2022-08-2516.05000000OG.U22.16050C175.9+1.32OG.U22.16050P0.6-0.4297
2022-08-2516.10000000OG.U22.16100C171.0-5.13OG.U22.16100P0.6-0.2121
2022-08-2516.15000000OG.U22.16150C166.0+9.44OG.U22.16150P0.7-0.270
2022-08-2516.20000000OG.U22.16200C161.1-11.43OG.U22.16200P0.7-0.2215
2022-08-2516.25000000OG.U22.16250C156.2+7.97OG.U22.16250P0.8+0.41343
2022-08-2516.30000000OG.U22.16300C151.2+9.32OG.U22.16300P0.9+0.2324
2022-08-2516.35000000OG.U22.16350C146.3-1.61OG.U22.16350P0.9+0.2180
2022-08-2516.40000000OG.U22.16400C141.4+14.14OG.U22.16400P1.0-0.1162
2022-08-2516.45000000OG.U22.16450C136.5+17.11OG.U22.16450P1.4+0.390
2022-08-2516.50000000OG.U22.16500C131.6+12.26OG.U22.16500P1.2+0.33328
2022-08-2516.55000000OG.U22.16550C126.7+26.31OG.U22.16550P1.3+0.3501
2022-08-2516.60000000OG.U22.16600C121.8+11.61OG.U22.16600P1.5+1.4365
2022-08-2516.65000000OG.U22.16650C117.0+8.48OG.U22.16650P2.0+0.470
2022-08-2516.70000000OG.U22.16700C112.2+20.61OG.U22.16700P2.1+0.3268
2022-08-2516.75000000OG.U22.16750C107.4+23.93OG.U22.16750P2.2+0.21598
2022-08-2516.80000000OG.U22.16800C102.6+20.93OG.U22.16800P2.2+0.7589
2022-08-2516.85000000OG.U22.16850C97.9-7.05OG.U22.16850P2.5+0.4208
2022-08-2516.90000000OG.U22.16900C93.2+8.09OG.U22.16900P2.8+0.8127
2022-08-2516.95000000OG.U22.16950C88.5-5.052OG.U22.16950P3.1-1.0193
2022-08-2517.00000000OG.U22.17000C83.9-2.8832OG.U22.17000P3.6+0.12920
2022-08-2517.05000000OG.U22.17050C79.4+5.824OG.U22.17050P4.0+0.8123
2022-08-2517.10000000OG.U22.17100C74.9+5.8241OG.U22.17100P4.6+0.1236
2022-08-2517.15000000OG.U22.17150C70.5-2.9175OG.U22.17150P5.1+1.5402
2022-08-2517.20000000OG.U22.17200C66.2+10.3345OG.U22.17200P6.5+0.7611
2022-08-2517.25000000OG.U22.17250C61.9+8.4980OG.U22.17250P6.5+2.63466
2022-08-2517.30000000OG.U22.17300C57.8-11.5599OG.U22.17300P6.4-1.0350
2022-08-2517.35000000OG.U22.17350C53.8+6.7375OG.U22.17350P8.3+3.42163
2022-08-2517.40000000OG.U22.17400C49.8-13.9338OG.U22.17400P11.8+2.4513
2022-08-2517.45000000OG.U22.17450C46.1-16.9116OG.U22.17450P10.9+0.3296
2022-08-2517.50000000OG.U22.17500C42.4-11.41575OG.U22.17500P11.0-1.02588
2022-08-2517.55000000OG.U22.17550C38.9+17.7371OG.U22.17550P13.8+0.3263
2022-08-2517.60000000OG.U22.17600C35.6-5.2375OG.U22.17600P15.4+0.3111
2022-08-2517.65000000OG.U22.17650C32.5-10.499OG.U22.17650P17.0+0.289
2022-08-2517.70000000OG.U22.17700C29.5-0.3299OG.U22.17700P21.1+2.1426
2022-08-2517.75000000OG.U22.17750C28.0+1.21132OG.U22.17750P24.4+3.11657
2022-08-2517.80000000OG.U22.17800C24.2-10.2622OG.U22.17800P23.7+6.51121
2022-08-2517.85000000OG.U22.17850C21.8-11.4429OG.U22.17850P26.3+3.6328
2022-08-2517.90000000OG.U22.17900C19.6-9.2656OG.U22.17900P32.2+3.1238
2022-08-2517.95000000OG.U22.17950C17.5-7.976OG.U22.17950P32.0+0.5138
2022-08-2518.00000000OG.U22.18000C14.9-0.72923OG.U22.18000P35.1+0.2875
2022-08-2518.05000000OG.U22.18050C13.9+11.2534OG.U22.18050P38.4-12.358
2022-08-2518.10000000OG.U22.18100C12.4+0.1523OG.U22.18100P41.8-21.998
2022-08-2518.15000000OG.U22.18150C10.9-6.5775OG.U22.18150P45.4-17.2629
2022-08-2518.20000000OG.U22.18200C9.7-7.71798OG.U22.18200P49.2-20.5750
2022-08-2518.25000000OG.U22.18250C8.6-6.11440OG.U22.18250P53.1-13.6929
2022-08-2518.30000000OG.U22.18300C7.6-5.0823OG.U22.18300P57.1-21.1163
2022-08-2518.35000000OG.U22.18350C6.8-2.2610OG.U22.18350P61.2-18.7120
2022-08-2518.40000000OG.U22.18400C6.0-4.1872OG.U22.18400P65.5+11.3117
2022-08-2518.45000000OG.U22.18450C5.1-0.3127OG.U22.18450P69.8-32.076
2022-08-2518.50000000OG.U22.18500C4.8-0.33429OG.U22.18500P74.2+16.71682
2022-08-2518.55000000OG.U22.18550C4.3-1.1406OG.U22.18550P78.7-1.646
2022-08-2518.60000000OG.U22.18600C3.5-0.3244OG.U22.18600P83.2-21.244
2022-08-2518.65000000OG.U22.18650C3.4-0.4309OG.U22.18650P87.8+2.035
2022-08-2518.70000000OG.U22.18700C3.0-1.1863OG.U22.18700P92.4+7.8269
2022-08-2518.75000000OG.U22.18750C2.7+2.22163OG.U22.18750P97.1-31.3335
2022-08-2518.80000000OG.U22.18800C2.4-2.6364OG.U22.18800P101.8-28.845
2022-08-2518.85000000OG.U22.18850C2.2-1.2171OG.U22.18850P106.6+1.330
2022-08-2518.90000000OG.U22.18900C1.9+1.7468OG.U22.18900P111.3+24.786
2022-08-2518.95000000OG.U22.18950C1.7+0.8112OG.U22.18950P116.1+3.922
2022-08-2519.00000000OG.U22.19000C1.6-1.53454OG.U22.19000P120.9-3.8648
2022-08-2519.05000000OG.U22.19050C1.4+0.9123OG.U22.19050P125.8-3.526
2022-08-2519.10000000OG.U22.19100C1.3+0.9541OG.U22.19100P130.7+11.219
2022-08-2519.15000000OG.U22.19150C1.2-0.8133OG.U22.19150P135.5+0.126
2022-08-2519.20000000OG.U22.19200C1.1+0.6221OG.U22.19200P140.4-17.426
2022-08-2519.25000000OG.U22.19250C1.0+0.21616OG.U22.19250P145.3+38.2750
2022-08-2519.30000000OG.U22.19300C0.9+0.2334OG.U22.19300P150.3+8.44
2022-08-2519.35000000OG.U22.19350C0.8+0.2467OG.U22.19350P155.2-0.511
2022-08-2519.40000000OG.U22.19400C0.8+0.1332OG.U22.19400P160.1+12.9339
2022-08-2519.45000000OG.U22.19450C0.7+0.1480OG.U22.19450P165.1-11.29
2022-08-2519.50000000OG.U22.19500C0.5-0.13359OG.U22.19500P170.0+2.9448
2022-08-2519.55000000OG.U22.19550C0.60.0233OG.U22.19550P175.0+3.535
2022-08-2519.60000000OG.U22.19600C0.6-0.1193OG.U22.19600P179.9+9.613
2022-08-2519.65000000OG.U22.19650C0.5-0.338OG.U22.19650P184.9+11.816
2022-08-2519.70000000OG.U22.19700C0.5-0.3659OG.U22.19700P189.8+33.19
2022-08-2519.75000000OG.U22.19750C0.4-0.31350OG.U22.19750P194.8-1.024
2022-08-2519.80000000OG.U22.19800C0.40.0434OG.U22.19800P199.8-23.917
2022-08-2519.85000000OG.U22.19850C0.4-0.558OG.U22.19850P204.7+11.0550
2022-08-2519.90000000OG.U22.19900C0.3+0.1101OG.U22.19900P209.7+24.63
2022-08-2519.95000000OG.U22.19950C0.3-0.2107OG.U22.19950P214.7+5.94
2022-08-2520.00000000OG.U22.20000C0.3-0.25566OG.U22.20000P219.7-0.5276
2022-08-2520.05000000OG.U22.20050C0.3+0.190OG.U22.20050P224.6+25.927
2022-08-2520.10000000OG.U22.20100C0.3-0.281OG.U22.20100P229.6+16.83
2022-08-2520.15000000OG.U22.20150C0.3-0.157OG.U22.20150P234.6-6.71
2022-08-2520.20000000OG.U22.20200C0.20.086OG.U22.20200P239.6+12.55
2022-08-2520.25000000OG.U22.20250C0.2+0.2447OG.U22.20250P244.6-2.713
2022-08-2520.30000000OG.U22.20300C0.3+0.179OG.U22.20300P249.6-7.71
2022-08-2520.35000000OG.U22.20350C0.2+0.3220OG.U22.20350P254.6-5.41
2022-08-2520.40000000OG.U22.20400C0.2+0.1156OG.U22.20400P259.6-2.71
2022-08-2520.45000000OG.U22.20450C0.2+0.1140OG.U22.20450P264.6  
2022-08-2520.50000000OG.U22.20500C0.2+0.12690OG.U22.20500P269.6+11.43
2022-08-2520.55000000OG.U22.20550C0.2+0.157OG.U22.20550P274.6-2.71
2022-08-2520.60000000OG.U22.20600C0.2-0.151OG.U22.20600P279.6+9.91
2022-08-2520.65000000OG.U22.20650C0.2-0.145OG.U22.20650P284.6  
2022-08-2520.70000000OG.U22.20700C0.2+0.148OG.U22.20700P289.6  
2022-08-2520.75000000OG.U22.20750C0.20.086OG.U22.20750P294.6  
2022-08-2520.80000000OG.U22.20800C0.2-0.499OG.U22.20800P299.6  
2022-08-2520.85000000OG.U22.20850C0.2+0.119OG.U22.20850P304.6  
2022-08-2520.90000000OG.U22.20900C0.2-0.2303OG.U22.20900P309.6  
2022-08-2520.95000000OG.U22.20950C0.2+0.127OG.U22.20950P314.6  
2022-08-2521.00000000OG.U22.21000C0.2+0.19935OG.U22.21000P319.6+12.928
2022-08-2521.05000000OG.U22.21050C0.2-0.256OG.U22.21050P324.6  
2022-08-2521.10000000OG.U22.21100C0.2+0.148OG.U22.21100P329.5  
2022-08-2521.15000000OG.U22.21150C0.20.037OG.U22.21150P334.5  
2022-08-2521.20000000OG.U22.21200C0.2+0.125OG.U22.21200P339.5  
2022-08-2521.25000000OG.U22.21250C0.20.0106OG.U22.21250P344.5  
2022-08-2521.30000000OG.U22.21300C0.20.071OG.U22.21300P349.5  
2022-08-2521.35000000OG.U22.21350C0.2+0.117OG.U22.21350P354.5  
2022-08-2521.40000000OG.U22.21400C0.2+0.2494OG.U22.21400P359.5  
2022-08-2521.45000000OG.U22.21450C0.2+0.135OG.U22.21450P364.5  
2022-08-2521.50000000OG.U22.21500C0.20.02888OG.U22.21500P369.5+4.17
2022-08-2521.55000000OG.U22.21550C0.20.041OG.U22.21550P374.5  
2022-08-2521.60000000OG.U22.21600C0.20.067OG.U22.21600P379.5  
2022-08-2521.65000000OG.U22.21650C0.2-0.271OG.U22.21650P384.5  
2022-08-2521.70000000OG.U22.21700C0.2-0.64OG.U22.21700P389.5  
2022-08-2521.75000000OG.U22.21750C0.2+0.1517OG.U22.21750P394.5  
2022-08-2521.80000000OG.U22.21800C0.2-0.189OG.U22.21800P399.5  
2022-08-2521.85000000OG.U22.21850C0.1+0.173OG.U22.21850P404.5  
2022-08-2521.90000000OG.U22.21900C0.1-0.114OG.U22.21900P409.5  
2022-08-2522.00000000OG.U22.22000C0.1-0.16510OG.U22.22000P419.5+9.84
2022-08-2522.10000000OG.U22.22100C0.1-0.1111OG.U22.22100P429.5  
2022-08-2522.20000000OG.U22.22200C0.1-0.422OG.U22.22200P439.5  
2022-08-2522.25000000OG.U22.22250C0.1-0.1825OG.U22.22250P444.5  
2022-08-2522.30000000OG.U22.22300C0.10.026OG.U22.22300P449.5  
2022-08-2522.40000000OG.U22.22400C0.1-3.16OG.U22.22400P459.5  
2022-08-2522.50000000OG.U22.22500C0.10.02162OG.U22.22500P469.5+44.35
2022-08-2522.60000000OG.U22.22600C0.1-0.23OG.U22.22600P479.5  
2022-08-2522.70000000OG.U22.22700C0.1-0.24OG.U22.22700P489.5  
2022-08-2522.75000000OG.U22.22750C0.1+0.2525OG.U22.22750P494.5  
2022-08-2522.80000000OG.U22.22800C0.1+0.1977OG.U22.22800P499.5  
2022-08-2523.00000000OG.U22.23000C0.1-0.12562OG.U22.23000P519.5+9.58
2022-08-2523.25000000OG.U22.23250C0.10.0136OG.U22.23250P544.5  
2022-08-2523.50000000OG.U22.23500C0.1-0.11342OG.U22.23500P569.5+33.63
2022-08-2523.75000000OG.U22.23750C0.10.01773OG.U22.23750P594.5  
2022-08-2524.00000000OG.U22.24000C0.10.017237OG.U22.24000P619.5-18.21
2022-08-2524.25000000OG.U22.24250C0.1-0.1579OG.U22.24250P644.5  
2022-08-2524.50000000OG.U22.24500C0.10.01705OG.U22.24500P669.5+2.15
2022-08-2524.75000000OG.U22.24750C0.1-0.1569OG.U22.24750P694.5 1
2022-08-2525.00000000OG.U22.25000C0.10.03934OG.U22.25000P719.5+3.42