Options Chain GOLD Oct 2020 (NYMEX:GC.V20)

MarketNameOpenHighLowLastChangePctTime
GC.V20GOLD Oct 20202065.12078.02015.02036.0-28.0-1.60%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-09-248.25000000OG.V20.8250C921.2  OG.V20.8250P0.1-0.13
2020-09-248.50000000OG.V20.8500C896.2  OG.V20.8500P0.1  
2020-09-248.75000000OG.V20.8750C871.3  OG.V20.8750P0.1  
2020-09-249.00000000OG.V20.9000C846.3      
2020-09-249.25000000OG.V20.9250C821.3  OG.V20.9250P0.2  
2020-09-249.50000000OG.V20.9500C796.4      
2020-09-249.75000000OG.V20.9750C771.4  OG.V20.9750P0.3+0.15
2020-09-2410.00000000OG.V20.10000C746.5  OG.V20.10000P0.20.0435
2020-09-2410.20000000OG.V20.10200C726.5  OG.V20.10200P0.4  
2020-09-2410.25000000OG.V20.10250C721.5  OG.V20.10250P0.4  
2020-09-2410.30000000OG.V20.10300C716.5      
2020-09-2410.40000000OG.V20.10400C706.6  OG.V20.10400P0.5  
2020-09-2410.50000000OG.V20.10500C696.6      
2020-09-2410.60000000OG.V20.10600C686.6  OG.V20.10600P0.7+0.4 
2020-09-2410.70000000OG.V20.10700C676.7  OG.V20.10700P0.6  
2020-09-2410.75000000OG.V20.10750C671.7  OG.V20.10750P0.6  
2020-09-2410.80000000OG.V20.10800C666.7  OG.V20.10800P0.6 50
2020-09-2410.90000000OG.V20.10900C656.7  OG.V20.10900P0.8+0.4 
2020-09-2411.00000000OG.V20.11000C646.8  OG.V20.11000P0.10.0138
2020-09-2411.10000000OG.V20.11100C636.8  OG.V20.11100P0.7  
2020-09-2411.15000000OG.V20.11150C631.9  OG.V20.11150P0.7  
2020-09-2411.20000000OG.V20.11200C626.9  OG.V20.11200P0.8  
2020-09-2411.25000000OG.V20.11250C621.9  OG.V20.11250P0.8  
2020-09-2411.30000000OG.V20.11300C616.9  OG.V20.11300P0.8  
2020-09-2411.35000000OG.V20.11350C612.0  OG.V20.11350P0.8  
2020-09-2411.40000000OG.V20.11400C607.0  OG.V20.11400P1.0+0.41000
2020-09-2411.45000000OG.V20.11450C602.0  OG.V20.11450P0.90.054
2020-09-2411.50000000OG.V20.11500C597.0  OG.V20.11500P0.9 400
2020-09-2411.55000000OG.V20.11550C592.1  OG.V20.11550P0.6-0.125
2020-09-2411.60000000OG.V20.11600C587.1  OG.V20.11600P0.30.0 
2020-09-2411.65000000OG.V20.11650C582.1  OG.V20.11650P0.70.0 
2020-09-2411.70000000OG.V20.11700C577.2  OG.V20.11700P0.10.0 
2020-09-2411.75000000OG.V20.11750C572.2  OG.V20.11750P0.7-0.1 
2020-09-2411.80000000OG.V20.11800C567.2  OG.V20.11800P0.7-0.1 
2020-09-2411.85000000OG.V20.11850C562.3  OG.V20.11850P0.8+0.1420
2020-09-2411.90000000OG.V20.11900C557.3  OG.V20.11900P1.20.06
2020-09-2411.95000000OG.V20.11950C552.3  OG.V20.11950P0.80.05
2020-09-2412.00000000OG.V20.12000C547.4  OG.V20.12000P0.20.050
2020-09-2412.05000000OG.V20.12050C542.4  OG.V20.12050P0.3-0.12
2020-09-2412.10000000OG.V20.12100C537.5      
2020-09-2412.15000000OG.V20.12150C532.5  OG.V20.12150P0.6+0.110
2020-09-2412.20000000OG.V20.12200C527.5  OG.V20.12200P1.4+0.12
2020-09-2412.25000000OG.V20.12250C522.6  OG.V20.12250P0.9-0.127
2020-09-2412.30000000OG.V20.12300C517.6  OG.V20.12300P1.0+0.19
2020-09-2412.35000000OG.V20.12350C512.7      
2020-09-2412.40000000OG.V20.12400C507.7  OG.V20.12400P0.4+0.11
2020-09-2412.45000000OG.V20.12450C502.8  OG.V20.12450P0.50.02
2020-09-2412.50000000OG.V20.12500C497.8  OG.V20.12500P0.6+0.11509
2020-09-2412.55000000OG.V20.12550C492.9  OG.V20.12550P0.50.0 
2020-09-2412.60000000OG.V20.12600C487.9  OG.V20.12600P1.8  
2020-09-2412.65000000OG.V20.12650C483.0  OG.V20.12650P1.9-0.1725
2020-09-2412.70000000OG.V20.12700C478.1      
2020-09-2412.75000000OG.V20.12750C473.1  OG.V20.12750P0.4-0.1504
2020-09-2412.80000000OG.V20.12800C468.2  OG.V20.12800P0.5-0.18
2020-09-2412.85000000OG.V20.12850C463.3  OG.V20.12850P2.1  
2020-09-2412.90000000OG.V20.12900C458.3      
2020-09-2412.95000000OG.V20.12950C453.4      
2020-09-2413.00000000OG.V20.13000C448.5  OG.V20.13000P0.50.02895
2020-09-2413.05000000OG.V20.13050C443.5      
2020-09-2413.10000000OG.V20.13100C438.6  OG.V20.13100P1.60.0 
2020-09-2413.15000000OG.V20.13150C433.7      
2020-09-2413.20000000OG.V20.13200C428.8  OG.V20.13200P2.6+0.5162
2020-09-2413.25000000OG.V20.13250C729.7+11.53    
2020-09-2413.30000000OG.V20.13300C418.9  OG.V20.13300P0.70.0 
2020-09-2413.35000000OG.V20.13350C414.0  OG.V20.13350P1.6-0.1116
2020-09-2413.40000000OG.V20.13400C409.1      
2020-09-2413.45000000OG.V20.13450C404.2  OG.V20.13450P3.1-0.517
2020-09-2413.50000000    OG.V20.13500P0.4-0.2705
2020-09-2413.55000000OG.V20.13550C394.4      
2020-09-2413.60000000OG.V20.13600C389.5      
2020-09-2413.65000000OG.V20.13650C384.6  OG.V20.13650P2.1-0.319
2020-09-2413.70000000OG.V20.13700C379.7      
2020-09-2413.75000000OG.V20.13750C374.9  OG.V20.13750P0.5-0.2280
2020-09-2413.80000000OG.V20.13800C370.0 1OG.V20.13800P0.9-0.184
2020-09-2413.85000000OG.V20.13850C580.7+12.0 OG.V20.13850P1.00.084
2020-09-2413.90000000OG.V20.13900C584.8+21.11    
2020-09-2413.95000000OG.V20.13950C590.9+32.1     
2020-09-2414.00000000    OG.V20.14000P0.6-0.11657
2020-09-2414.05000000OG.V20.14050C568.5+19.7 OG.V20.14050P4.5-0.429
2020-09-2414.10000000OG.V20.14100C544.1-31.5     
2020-09-2414.15000000OG.V20.14150C563.9+25.0     
2020-09-2414.20000000OG.V20.14200C530.6-23.02OG.V20.14200P3.5+0.3118
2020-09-2414.25000000OG.V20.14250C521.5-25.5 OG.V20.14250P1.20.0231
2020-09-2414.30000000OG.V20.14300C536.6+12.61OG.V20.14300P1.20.0581
2020-09-2414.35000000OG.V20.14350C539.8+14.1 OG.V20.14350P1.5-0.3122
2020-09-2414.40000000OG.V20.14400C311.9 4OG.V20.14400P4.6-0.4250
2020-09-2414.45000000OG.V20.14450C541.6+32.5 OG.V20.14450P6.0-1.6113
2020-09-2414.50000000    OG.V20.14500P0.5-0.39270
2020-09-2414.55000000OG.V20.14550C503.5-2.4 OG.V20.14550P1.4-0.1120
2020-09-2414.60000000OG.V20.14600C519.7+25.5 OG.V20.14600P0.9-0.2148
2020-09-2414.65000000OG.V20.14650C495.5-6.275    
2020-09-2414.70000000OG.V20.14700C283.3 15OG.V20.14700P7.2-0.2236
2020-09-2414.75000000OG.V20.14750C487.1+7.740OG.V20.14750P1.8+0.22522
2020-09-2414.80000000OG.V20.14800C481.1+6.7 OG.V20.14800P0.9-0.336
2020-09-2414.85000000OG.V20.14850C269.2  OG.V20.14850P6.5-0.542
2020-09-2414.90000000OG.V20.14900C264.5 225OG.V20.14900P1.30.0267
2020-09-2414.95000000OG.V20.14950C480.2+23.510OG.V20.14950P8.7-1.3146
2020-09-2415.00000000    OG.V20.15000P0.60.01292
2020-09-2415.05000000OG.V20.15050C250.6 215OG.V20.15050P0.9-0.2204
2020-09-2415.10000000OG.V20.15100C246.0  OG.V20.15100P1.1-0.249
2020-09-2415.15000000OG.V20.15150C241.4 40OG.V20.15150P2.2+0.395
2020-09-2415.20000000    OG.V20.15200P1.6-0.1437
2020-09-2415.25000000    OG.V20.15250P1.2-0.22968
2020-09-2415.30000000    OG.V20.15300P3.3+0.2265
2020-09-2415.35000000OG.V20.15350C512.3+37.5 OG.V20.15350P3.2-0.296
2020-09-2415.40000000OG.V20.15400C526.1+24.8195OG.V20.15400P2.8-0.6430
2020-09-2415.45000000OG.V20.15450C521.1+19.1129OG.V20.15450P2.7+0.5202
2020-09-2415.50000000OG.V20.15500C484.2-26.02640OG.V20.15500P1.1-0.31273
2020-09-2415.55000000    OG.V20.15550P2.3-0.427
2020-09-2415.60000000    OG.V20.15600P0.9-0.1463
2020-09-2415.65000000    OG.V20.15650P2.0-0.5628
2020-09-2415.70000000    OG.V20.15700P1.2+0.2913
2020-09-2415.75000000    OG.V20.15750P1.6-0.4807
2020-09-2415.80000000    OG.V20.15800P2.4-0.3467
2020-09-2415.85000000    OG.V20.15850P4.20.0145
2020-09-2415.90000000OG.V20.15900C440.4-29.151OG.V20.15900P4.3-0.892
2020-09-2415.95000000    OG.V20.15950P3.2-0.1113
2020-09-2416.00000000    OG.V20.16000P1.20.05123
2020-09-2416.05000000    OG.V20.16050P6.00.024
2020-09-2416.10000000    OG.V20.16100P3.0-0.236
2020-09-2416.15000000    OG.V20.16150P1.9-0.472
2020-09-2416.20000000    OG.V20.16200P1.5-0.560
2020-09-2416.25000000    OG.V20.16250P2.1+0.1270
2020-09-2416.30000000    OG.V20.16300P3.0-0.2623
2020-09-2416.35000000    OG.V20.16350P4.6+0.8170
2020-09-2416.40000000    OG.V20.16400P1.4-0.178
2020-09-2416.45000000    OG.V20.16450P2.7-0.464
2020-09-2416.50000000    OG.V20.16500P1.6-0.12662
2020-09-2416.55000000OG.V20.16550C127.2+14.541OG.V20.16550P4.6+0.285
2020-09-2416.60000000    OG.V20.16600P1.9+0.21014
2020-09-2416.65000000    OG.V20.16650P2.0+0.245
2020-09-2416.70000000OG.V20.16700C362.4-27.8297OG.V20.16700P6.0+1.4345
2020-09-2416.75000000OG.V20.16750C365.4-19.9133OG.V20.16750P2.1+0.275
2020-09-2416.80000000OG.V20.16800C111.1-17.754OG.V20.16800P4.5-0.954
2020-09-2416.85000000    OG.V20.16850P4.6-0.656
2020-09-2416.90000000OG.V20.16900C130.5-0.635OG.V20.16900P4.1-0.5100
2020-09-2416.95000000    OG.V20.16950P4.0-0.798
2020-09-2417.00000000OG.V20.17000C218.7+18.512353OG.V20.17000P2.30.0779
2020-09-2417.05000000OG.V20.17050C96.5-21.9107OG.V20.17050P2.4-0.8470
2020-09-2417.10000000OG.V20.17100C93.8-20.169OG.V20.17100P7.0-1.156
2020-09-2417.15000000OG.V20.17150C144.5+26.351OG.V20.17150P8.3+0.819
2020-09-2417.20000000OG.V20.17200C237.8-14.4268OG.V20.17200P2.9-0.562
2020-09-2417.25000000OG.V20.17250C76.9-9.23546OG.V20.17250P3.00.0243
2020-09-2417.30000000OG.V20.17300C304.0-27.4559OG.V20.17300P3.5-2.1339
2020-09-2417.35000000OG.V20.17350C328.3+22.974OG.V20.17350P3.5+0.2128
2020-09-2417.40000000OG.V20.17400C294.3-27.3252OG.V20.17400P4.2-0.8113
2020-09-2417.45000000OG.V20.17450C118.2+14.960OG.V20.17450P3.4+0.120
2020-09-2417.50000000OG.V20.17500C220.5+49.66437OG.V20.17500P3.9+0.5107
2020-09-2417.55000000OG.V20.17550C216.1+5.4255OG.V20.17550P4.0+0.1551
2020-09-2417.60000000OG.V20.17600C84.1+7.9182OG.V20.17600P4.00.0162
2020-09-2417.65000000OG.V20.17650C120.0+13.3317OG.V20.17650P4.0-1.38
2020-09-2417.70000000OG.V20.17700C175.0+21.461OG.V20.17700P3.8-0.416
2020-09-2417.75000000OG.V20.17750C200.7+7.29739OG.V20.17750P4.9+0.5102
2020-09-2417.80000000OG.V20.17800C222.9+20.5617OG.V20.17800P5.1-0.531
2020-09-2417.85000000OG.V20.17850C201.3+16.21571OG.V20.17850P9.1-2.2150
2020-09-2417.90000000OG.V20.17900C174.4-13.835OG.V20.17900P5.4+0.113
2020-09-2417.95000000OG.V20.17950C192.7+15.874OG.V20.17950P5.7+0.426
2020-09-2418.00000000OG.V20.18000C235.5-28.15110OG.V20.18000P6.2+1.249
2020-09-2418.05000000OG.V20.18050C160.0-8.842OG.V20.18050P5.6-0.58
2020-09-2418.10000000OG.V20.18100C164.0-7.033OG.V20.18100P7.3-2.98
2020-09-2418.15000000OG.V20.18150C71.8+22.036OG.V20.18150P6.4-0.31
2020-09-2418.20000000OG.V20.18200C163.5+21.2385OG.V20.18200P7.5+0.87
2020-09-2418.25000000OG.V20.18250C221.6+43.41412OG.V20.18250P7.0-1.05
2020-09-2418.30000000OG.V20.18300C168.6+25.331OG.V20.18300P7.9-1.7 
2020-09-2418.35000000OG.V20.18350C43.0-6.259OG.V20.18350P6.5-1.310
2020-09-2418.40000000OG.V20.18400C195.0-31.6655OG.V20.18400P6.7-1.410
2020-09-2418.45000000OG.V20.18450C50.7+10.740OG.V20.18450P9.8+0.89
2020-09-2418.50000000OG.V20.18500C202.4+32.911144OG.V20.18500P11.0+2.86
2020-09-2418.55000000OG.V20.18550C81.7+10.542OG.V20.18550P8.6-1.3 
2020-09-2418.60000000OG.V20.18600C76.2+11.181OG.V20.18600P8.4-1.6 
2020-09-2418.65000000OG.V20.18650C66.7+5.1111OG.V20.18650P10.5+0.6 
2020-09-2418.70000000OG.V20.18700C128.8+2.6148OG.V20.18700P11.3+0.7 
2020-09-2418.75000000OG.V20.18750C123.0+15.0612OG.V20.18750P14.3+2.8 
2020-09-2418.80000000OG.V20.18800C176.6+32.7941OG.V20.18800P14.0-1.6 
2020-09-2418.85000000OG.V20.18850C172.2+32.423OG.V20.18850P14.0+1.4 
2020-09-2418.90000000OG.V20.18900C176.9+15.396OG.V20.18900P14.0+1.4 
2020-09-2418.95000000OG.V20.18950C101.2+33.939OG.V20.18950P14.0-3.3 
2020-09-2419.00000000OG.V20.19000C138.6-38.12195OG.V20.19000P17.7+4.1 
2020-09-2419.05000000OG.V20.19050C62.9+13.637OG.V20.19050P19.3+3.1 
2020-09-2419.10000000OG.V20.19100C165.0+2.414OG.V20.19100P20.8+2.9 
2020-09-2419.15000000OG.V20.19150C86.5-8.3324OG.V20.19150P18.2-0.3 
2020-09-2419.20000000OG.V20.19200C141.2+28.3613OG.V20.19200P17.4-3.4 
2020-09-2419.25000000OG.V20.19250C82.5-6.6302OG.V20.19250P16.5-2.8 
2020-09-2419.30000000OG.V20.19300C88.6+2.571OG.V20.19300P25.3+4.4 
2020-09-2419.35000000OG.V20.19350C81.3+31.624OG.V20.19350P20.3-1.7 
2020-09-2419.40000000OG.V20.19400C82.5+2.092OG.V20.19400P20.4-2.8 
2020-09-2419.45000000OG.V20.19450C84.6+19.931OG.V20.19450P25.6+1.2 
2020-09-2419.50000000OG.V20.19500C133.4+18.42522OG.V20.19500P30.5+5.9 
2020-09-2419.55000000OG.V20.19550C111.6-18.924OG.V20.19550P35.7+7.5 
2020-09-2419.60000000OG.V20.19600C116.0+51.090OG.V20.19600P34.3+6.8 
2020-09-2419.65000000OG.V20.19650C70.1+2.467OG.V20.19650P32.6+0.5 
2020-09-2419.70000000OG.V20.19700C62.2+1.051OG.V20.19700P30.8-0.7 
2020-09-2419.75000000OG.V20.19750C122.0+5.3678OG.V20.19750P36.2+3.915
2020-09-2419.80000000OG.V20.19800C77.7+16.1145OG.V20.19800P40.4+5.4 
2020-09-2419.90000000OG.V20.19900C90.3+33.464OG.V20.19900P34.0-7.3 
2020-09-2420.00000000OG.V20.20000C85.0-17.88538OG.V20.20000P50.9+11.110
2020-09-2420.10000000OG.V20.20100C75.9-19.419    
2020-09-2420.20000000OG.V20.20200C70.5-22.534OG.V20.20200P46.6-8.5 
2020-09-2420.25000000OG.V20.20250C67.5+25.4266OG.V20.20250P64.5+10.3 
2020-09-2420.30000000OG.V20.20300C68.8-16.244OG.V20.20300P66.8+8.9 
2020-09-2420.40000000OG.V20.20400C63.2-17.626OG.V20.20400P71.1+11.8 
2020-09-2420.50000000OG.V20.20500C60.3-15.71484    
2020-09-2420.60000000OG.V20.20600C58.4-10.915    
2020-09-2420.70000000OG.V20.20700C57.1-11.683OG.V20.20700P75.6-6.9 
2020-09-2420.75000000OG.V20.20750C73.0+8.0227OG.V20.20750P159.6-23.0 
2020-09-2421.00000000OG.V20.21000C38.2-17.44943OG.V20.21000P93.0-13.4 
2020-09-2421.25000000OG.V20.21250C36.9-3.1224OG.V20.21250P389.5  
2020-09-2421.50000000OG.V20.21500C28.0-11.18232OG.V20.21500P413.4  
2020-09-2421.75000000OG.V20.21750C23.1-10.0727OG.V20.21750P437.4  
2020-09-2422.00000000OG.V20.22000C22.0-9.7143OG.V20.22000P461.6  
2020-09-2422.25000000OG.V20.22250C26.0+0.550OG.V20.22250P277.6+4.3 
2020-09-2422.50000000OG.V20.22500C15.5-6.024OG.V20.22500P510.2  
2020-09-2423.00000000OG.V20.23000C10.6-6.24088OG.V20.23000P257.0-18.7 
2020-09-2423.25000000OG.V20.23250C15.0+4.1588OG.V20.23250P583.6