INO.com Markets - GOLD Oct 2022 (NYMEX:GC.V22) Options Chain

Market	Name	Open	High	Low	Last	Change	Pct	Time
GC.V22	GOLD Oct 2022	1780.5	1786.3	1776.2	1778.7	-1.4	-0.08%	05:22	add to portfolio

Expiration	Strike	CALL				PUT
Expiration	Strike	symbol	last	change	openint	symbol	last	change	openint
2022-09-27	12.00000000	OG.V22.12000C	579.4			OG.V22.12000P	0.1	0.0	3573
2022-09-27	12.25000000	OG.V22.12250C	554.4			OG.V22.12250P	0.1	0.0	335
2022-09-27	12.50000000	OG.V22.12500C	529.4			OG.V22.12500P	0.1	0.0	4119
2022-09-27	12.75000000	OG.V22.12750C	504.4			OG.V22.12750P	0.2	0.0	3565
2022-09-27	13.00000000	OG.V22.13000C	479.4	+13.8	5	OG.V22.13000P	0.2	-0.2	116
2022-09-27	13.25000000	OG.V22.13250C	454.4			OG.V22.13250P	0.2	-0.1	54
2022-09-27	13.50000000	OG.V22.13500C	429.4	-28.0	1	OG.V22.13500P	0.2	-0.2	82
2022-09-27	13.75000000	OG.V22.13750C	404.4			OG.V22.13750P	0.2	0.0	294
2022-09-27	14.00000000	OG.V22.14000C	379.4	-0.8	16	OG.V22.14000P	0.3	-0.2	124
2022-09-27	14.10000000	OG.V22.14100C	369.4			OG.V22.14100P	0.3	-0.2	27
2022-09-27	14.20000000	OG.V22.14200C	359.4			OG.V22.14200P	0.3	+0.1	162
2022-09-27	14.25000000	OG.V22.14250C	354.4			OG.V22.14250P	0.3	+0.2	53
2022-09-27	14.30000000	OG.V22.14300C	349.4			OG.V22.14300P	0.3	-0.2	17
2022-09-27	14.40000000	OG.V22.14400C	339.4			OG.V22.14400P	0.3	-0.2	32
2022-09-27	14.50000000	OG.V22.14500C	329.4	-4.0	33	OG.V22.14500P	0.3	+0.1	1177
2022-09-27	14.60000000	OG.V22.14600C	319.5			OG.V22.14600P	0.4	-0.1	60
2022-09-27	14.70000000	OG.V22.14700C	309.5			OG.V22.14700P	0.4	+0.1	84
2022-09-27	14.75000000	OG.V22.14750C	304.5			OG.V22.14750P	0.4	-0.2	59
2022-09-27	14.80000000	OG.V22.14800C	299.5			OG.V22.14800P	0.4	-0.2	11
2022-09-27	14.90000000	OG.V22.14900C	289.5			OG.V22.14900P	0.5	0.0	4
2022-09-27	15.00000000	OG.V22.15000C	279.6	-12.4	31	OG.V22.15000P	0.5	+0.3	646
2022-09-27	15.05000000	OG.V22.15050C	274.6			OG.V22.15050P	0.5	+0.1	53
2022-09-27	15.10000000	OG.V22.15100C	269.6			OG.V22.15100P	0.6	0.0	13
2022-09-27	15.15000000	OG.V22.15150C	264.7			OG.V22.15150P	0.6	+0.1	18
2022-09-27	15.20000000	OG.V22.15200C	259.7			OG.V22.15200P	0.6	+0.2	17
2022-09-27	15.25000000	OG.V22.15250C	254.7			OG.V22.15250P	0.7	+0.3	38
2022-09-27	15.30000000	OG.V22.15300C	249.8			OG.V22.15300P	0.7	+0.1	28
2022-09-27	15.35000000	OG.V22.15350C	244.8			OG.V22.15350P	0.7	+0.3	19
2022-09-27	15.40000000	OG.V22.15400C	239.8			OG.V22.15400P	0.8	+0.2	31
2022-09-27	15.45000000	OG.V22.15450C	234.9			OG.V22.15450P	0.8	-0.6	21
2022-09-27	15.50000000	OG.V22.15500C	229.9	+13.3	11	OG.V22.15500P	0.9	-0.1	1126
2022-09-27	15.55000000	OG.V22.15550C	225.0			OG.V22.15550P	0.9	-0.4	204
2022-09-27	15.60000000	OG.V22.15600C	220.1			OG.V22.15600P	1.0	+0.2	547
2022-09-27	15.65000000	OG.V22.15650C	215.1			OG.V22.15650P	1.1	0.0	27
2022-09-27	15.70000000	OG.V22.15700C	210.2			OG.V22.15700P	1.1	-0.5	88
2022-09-27	15.75000000	OG.V22.15750C	205.3			OG.V22.15750P	1.2	-0.1	221
2022-09-27	15.80000000	OG.V22.15800C	200.4			OG.V22.15800P	1.3	-0.4	275
2022-09-27	15.85000000	OG.V22.15850C	195.5			OG.V22.15850P	1.4	-0.1	23
2022-09-27	15.90000000	OG.V22.15900C	190.6	-4.5	1	OG.V22.15900P	1.5	+0.3	127
2022-09-27	15.95000000	OG.V22.15950C	185.7			OG.V22.15950P	1.6	+0.3	49
2022-09-27	16.00000000	OG.V22.16000C	180.8	+4.8	16	OG.V22.16000P	1.7	-0.2	2255
2022-09-27	16.05000000	OG.V22.16050C	175.9	-21.8	2	OG.V22.16050P	1.8	-0.4	32
2022-09-27	16.10000000	OG.V22.16100C	171.1			OG.V22.16100P	2.0	-0.3	133
2022-09-27	16.15000000	OG.V22.16150C	166.2			OG.V22.16150P	2.1	+0.5	41
2022-09-27	16.20000000	OG.V22.16200C	161.4		1	OG.V22.16200P	2.3	+0.6	166
2022-09-27	16.25000000	OG.V22.16250C	156.6			OG.V22.16250P	2.5	+0.8	1466
2022-09-27	16.30000000	OG.V22.16300C	151.8	+18.7	1	OG.V22.16300P	2.7	-0.4	414
2022-09-27	16.35000000	OG.V22.16350C	147.0	+21.9	2	OG.V22.16350P	2.9	+0.9	92
2022-09-27	16.40000000	OG.V22.16400C	142.3	-3.8	1	OG.V22.16400P	3.1	+0.7	136
2022-09-27	16.45000000	OG.V22.16450C	137.5			OG.V22.16450P	3.4	+0.9	99
2022-09-27	16.50000000	OG.V22.16500C	132.8	-8.3	141	OG.V22.16500P	3.7	-0.2	2091
2022-09-27	16.55000000	OG.V22.16550C	128.2	+13.2	1	OG.V22.16550P	4.0	+0.1	71
2022-09-27	16.60000000	OG.V22.16600C	123.5			OG.V22.16600P	4.4	+0.9	175
2022-09-27	16.65000000	OG.V22.16650C	118.9	-26.6	2	OG.V22.16650P	4.8	0.0	59
2022-09-27	16.70000000	OG.V22.16700C	114.4			OG.V22.16700P	5.2	+0.9	184
2022-09-27	16.75000000	OG.V22.16750C	109.9			OG.V22.16750P	5.7	+1.1	1562
2022-09-27	16.80000000	OG.V22.16800C	109.5	+4.1	19	OG.V22.16800P	6.2	+1.6	250
2022-09-27	16.85000000	OG.V22.16850C	101.0		1	OG.V22.16850P	6.8	+2.0	73
2022-09-27	16.90000000	OG.V22.16900C	96.6	-12.9	11	OG.V22.16900P	7.4	+2.1	238
2022-09-27	16.95000000	OG.V22.16950C	92.4	+11.2	14	OG.V22.16950P	8.1	+2.6	912
2022-09-27	17.00000000	OG.V22.17000C	88.1	+1.2	97	OG.V22.17000P	8.9	+0.4	2471
2022-09-27	17.05000000	OG.V22.17050C	84.0		15	OG.V22.17050P	9.7	+0.1	223
2022-09-27	17.10000000	OG.V22.17100C	79.9	+25.9	42	OG.V22.17100P	10.7	+2.3	1023
2022-09-27	17.15000000	OG.V22.17150C	75.9	+9.3	16	OG.V22.17150P	11.7	-3.0	66
2022-09-27	17.20000000	OG.V22.17200C	72.0	+15.6	351	OG.V22.17200P	12.8	+4.2	1002
2022-09-27	17.25000000	OG.V22.17250C	68.2	+2.0	237	OG.V22.17250P	13.9	+3.6	1642
2022-09-27	17.30000000	OG.V22.17300C	64.5	-16.2	38	OG.V22.17300P	15.2	+3.8	728
2022-09-27	17.35000000	OG.V22.17350C	60.9	-15.8	66	OG.V22.17350P	16.6	+4.0	74
2022-09-27	17.40000000	OG.V22.17400C	57.4	-15.3	479	OG.V22.17400P	18.1	+7.1	321
2022-09-27	17.45000000	OG.V22.17450C	54.0	+12.4	42	OG.V22.17450P	19.7	-5.6	245
2022-09-27	17.50000000	OG.V22.17500C	50.8	-4.2	1893	OG.V22.17500P	21.4	+1.5	7185
2022-09-27	17.55000000	OG.V22.17550C	47.6	+11.8	215	OG.V22.17550P	23.3	+8.1	276
2022-09-27	17.60000000	OG.V22.17600C	44.6	-15.4	216	OG.V22.17600P	25.0	-0.2	364
2022-09-27	17.65000000	OG.V22.17650C	41.7	-15.8	21	OG.V22.17650P	27.3	+6.8	40
2022-09-27	17.70000000	OG.V22.17700C	38.9	+3.8	460	OG.V22.17700P	29.5	+7.5	474
2022-09-27	17.75000000	OG.V22.17750C	36.2	-4.7	834	OG.V22.17750P	31.8	+5.6	420
2022-09-27	17.80000000	OG.V22.17800C	33.7	-3.1	301	OG.V22.17800P	30.6	-2.3	616
2022-09-27	17.85000000	OG.V22.17850C	31.3	-3.5	358	OG.V22.17850P	36.9	-7.2	240
2022-09-27	17.90000000	OG.V22.17900C	29.0	-12.4	367	OG.V22.17900P	39.6	+2.6	272
2022-09-27	17.95000000	OG.V22.17950C	26.9	-11.0	29	OG.V22.17950P	42.5	+8.1	40
2022-09-27	18.00000000	OG.V22.18000C	23.0	-2.3	12252	OG.V22.18000P	43.0	-4.1	2901
2022-09-27	18.05000000	OG.V22.18050C	23.0	-4.1	92	OG.V22.18050P	48.5	+11.2	55
2022-09-27	18.10000000	OG.V22.18100C	21.2	-1.0	113	OG.V22.18100P	51.7	-3.5	103
2022-09-27	18.15000000	OG.V22.18150C	19.5	-2.3	245	OG.V22.18150P	55.1	-21.1	30
2022-09-27	18.20000000	OG.V22.18200C	18.0	-10.5	309	OG.V22.18200P	58.5	+12.9	108
2022-09-27	18.25000000	OG.V22.18250C	16.6	-1.4	1498	OG.V22.18250P	62.1	-3.1	197
2022-09-27	18.30000000	OG.V22.18300C	15.2	-1.7	232	OG.V22.18300P	65.7	+13.6	137
2022-09-27	18.35000000	OG.V22.18350C	13.1	-1.6	82	OG.V22.18350P	69.5	-9.6	62
2022-09-27	18.40000000	OG.V22.18400C	12.9	-0.7	437	OG.V22.18400P	73.3	+14.8	114
2022-09-27	18.45000000	OG.V22.18450C	11.8	-6.4	265	OG.V22.18450P	77.3	+7.6	196
2022-09-27	18.50000000	OG.V22.18500C	10.9	-0.5	4147	OG.V22.18500P	81.3	+3.7	427
2022-09-27	18.55000000	OG.V22.18550C	10.0	-5.3	278	OG.V22.18550P	85.4	-1.8	37
2022-09-27	18.60000000	OG.V22.18600C	9.2	-1.2	881	OG.V22.18600P	89.6	-2.9	362
2022-09-27	18.65000000	OG.V22.18650C	8.5	-1.2	76	OG.V22.18650P	93.9	-4.0	39
2022-09-27	18.70000000	OG.V22.18700C	7.8	-4.3	773	OG.V22.18700P	98.2	-10.3	244
2022-09-27	18.75000000	OG.V22.18750C	7.2	-0.8	20204	OG.V22.18750P	102.6	-5.8	245
2022-09-27	18.80000000	OG.V22.18800C	6.7	-0.9	174	OG.V22.18800P	107.1	+7.4	38
2022-09-27	18.85000000	OG.V22.18850C	6.2	-1.4	297	OG.V22.18850P	111.5	-2.5	23
2022-09-27	18.90000000	OG.V22.18900C	5.6	-0.1	147	OG.V22.18900P	116.1	-1.6	18
2022-09-27	18.95000000	OG.V22.18950C	5.3	-3.9	161	OG.V22.18950P	120.6	-22.9	17
2022-09-27	19.00000000	OG.V22.19000C	4.9	-0.7	3372	OG.V22.19000P	125.2	-25.8	287
2022-09-27	19.05000000	OG.V22.19050C	4.5	-1.0	428	OG.V22.19050P	129.9	+14.6	2
2022-09-27	19.10000000	OG.V22.19100C	4.2	-0.2	92	OG.V22.19100P	134.5	+10.0	168
2022-09-27	19.15000000	OG.V22.19150C	3.9	-0.9	79	OG.V22.19150P	139.2	-19.8	22
2022-09-27	19.20000000	OG.V22.19200C	3.6	-0.3	294	OG.V22.19200P	144.0	+15.4	72
2022-09-27	19.25000000	OG.V22.19250C	3.4	-1.3	741	OG.V22.19250P	148.7	+20.3	80
2022-09-27	19.30000000	OG.V22.19300C	3.2	-0.6	443	OG.V22.19300P	153.5	+12.7	203
2022-09-27	19.35000000	OG.V22.19350C	2.9	-0.2	504	OG.V22.19350P	158.3	-13.0	5
2022-09-27	19.40000000	OG.V22.19400C	2.8	-0.5	1278	OG.V22.19400P	163.1	-2.7	154
2022-09-27	19.45000000	OG.V22.19450C	2.6	-0.6	412	OG.V22.19450P	167.9	+19.6	2
2022-09-27	19.50000000	OG.V22.19500C	2.4	-0.5	15810	OG.V22.19500P	172.7	-9.6	247
2022-09-27	19.55000000	OG.V22.19550C	2.3	-0.5	182	OG.V22.19550P	177.6	-7.8	5
2022-09-27	19.60000000	OG.V22.19600C	2.2	-0.5	296	OG.V22.19600P	182.4	-3.2	36
2022-09-27	19.65000000	OG.V22.19650C	2.0	-0.5	59	OG.V22.19650P	187.3	-1.9	5
2022-09-27	19.70000000	OG.V22.19700C	1.9	-0.1	332	OG.V22.19700P	192.2	+8.2	3
2022-09-27	19.75000000	OG.V22.19750C	1.8	-0.5	657	OG.V22.19750P	197.1	+11.1	72
2022-09-27	19.80000000	OG.V22.19800C	1.7	-0.6	150	OG.V22.19800P	202.0	+11.2	14
2022-09-27	19.85000000	OG.V22.19850C	1.6	-1.1	46	OG.V22.19850P	206.9	+3.8	8
2022-09-27	19.90000000	OG.V22.19900C	1.4	-0.1	567	OG.V22.19900P	211.8		56
2022-09-27	19.95000000	OG.V22.19950C	1.3	-0.1	147	OG.V22.19950P	216.7		100
2022-09-27	20.00000000	OG.V22.20000C	1.3	-0.2	6078	OG.V22.20000P	221.6	+25.5	92
2022-09-27	20.05000000	OG.V22.20050C	1.2	-0.7	31	OG.V22.20050P	226.5	-3.3	2
2022-09-27	20.10000000	OG.V22.20100C	1.2	-0.9	502	OG.V22.20100P	231.4	-3.4	249
2022-09-27	20.15000000	OG.V22.20150C	1.1	0.0	45	OG.V22.20150P	236.3
2022-09-27	20.20000000	OG.V22.20200C	1.0	-0.6	274	OG.V22.20200P	241.2		5
2022-09-27	20.25000000	OG.V22.20250C	0.9	-0.4	556	OG.V22.20250P	246.2
2022-09-27	20.30000000	OG.V22.20300C	0.9	-0.5	165	OG.V22.20300P	251.1
2022-09-27	20.35000000	OG.V22.20350C	0.8	-0.4	780	OG.V22.20350P	256.1
2022-09-27	20.40000000	OG.V22.20400C	0.8	-0.4	203	OG.V22.20400P	261.0	-2.2	3
2022-09-27	20.45000000	OG.V22.20450C	0.7	-0.2	30	OG.V22.20450P	266.0
2022-09-27	20.50000000	OG.V22.20500C	0.7	-0.2	1000	OG.V22.20500P	270.9	+18.7	237
2022-09-27	20.55000000	OG.V22.20550C	0.7	+0.2	35	OG.V22.20550P	275.9
2022-09-27	20.60000000	OG.V22.20600C	0.6	-0.3	135	OG.V22.20600P	280.9
2022-09-27	20.65000000	OG.V22.20650C	0.6	-0.6	82	OG.V22.20650P	285.9	+26.4	45
2022-09-27	20.70000000	OG.V22.20700C	0.6	-0.2	90	OG.V22.20700P	290.8
2022-09-27	20.75000000	OG.V22.20750C	0.6	+0.1	478	OG.V22.20750P	295.8
2022-09-27	20.80000000	OG.V22.20800C	0.5	-0.2	63	OG.V22.20800P	300.8
2022-09-27	20.85000000	OG.V22.20850C	0.5	0.0	16	OG.V22.20850P	305.8
2022-09-27	20.90000000	OG.V22.20900C	0.5	-0.4	99	OG.V22.20900P	310.8
2022-09-27	20.95000000	OG.V22.20950C	0.5	0.0	230	OG.V22.20950P	315.7
2022-09-27	21.00000000	OG.V22.21000C	0.5	0.0	5377	OG.V22.21000P	320.7	-14.3	21
2022-09-27	21.05000000	OG.V22.21050C	0.4	-0.2	34	OG.V22.21050P	325.7
2022-09-27	21.10000000	OG.V22.21100C	0.4	-0.3	16	OG.V22.21100P	330.7
2022-09-27	21.15000000	OG.V22.21150C	0.4	-0.3	30	OG.V22.21150P	335.7
2022-09-27	21.20000000	OG.V22.21200C	0.4	0.0	11	OG.V22.21200P	340.7
2022-09-27	21.25000000	OG.V22.21250C	0.4	-0.1	491	OG.V22.21250P	345.7
2022-09-27	21.30000000	OG.V22.21300C	0.4	+0.2	9	OG.V22.21300P	350.6
2022-09-27	21.35000000	OG.V22.21350C	0.3	-0.1	16	OG.V22.21350P	355.6
2022-09-27	21.40000000	OG.V22.21400C	0.3	-0.1	22	OG.V22.21400P	360.6
2022-09-27	21.50000000	OG.V22.21500C	0.3	-0.3	692	OG.V22.21500P	370.6	+4.0	7
2022-09-27	21.60000000	OG.V22.21600C	0.3	-0.2	69	OG.V22.21600P	380.6
2022-09-27	21.70000000	OG.V22.21700C	0.3	0.0	40	OG.V22.21700P	390.6
2022-09-27	21.75000000	OG.V22.21750C	0.3	0.0	378	OG.V22.21750P	395.6
2022-09-27	21.80000000	OG.V22.21800C	0.3	-0.2	69	OG.V22.21800P	400.6
2022-09-27	21.90000000	OG.V22.21900C	0.2	0.0	12	OG.V22.21900P	410.6
2022-09-27	22.00000000	OG.V22.22000C	0.2	0.0	6443	OG.V22.22000P	420.6	+6.4	4
2022-09-27	22.10000000	OG.V22.22100C	0.2	0.0	239	OG.V22.22100P	430.6
2022-09-27	22.20000000	OG.V22.22200C	0.2	-0.1	20	OG.V22.22200P	440.6
2022-09-27	22.25000000	OG.V22.22250C	0.2	-0.1	273	OG.V22.22250P	445.6
2022-09-27	22.30000000	OG.V22.22300C	0.2	-0.2	6	OG.V22.22300P	450.6
2022-09-27	22.50000000	OG.V22.22500C	0.2	0.0	1845	OG.V22.22500P	470.6	-0.6	9
2022-09-27	22.75000000	OG.V22.22750C	0.2	-0.2	19	OG.V22.22750P	495.6
2022-09-27	23.00000000	OG.V22.23000C	0.2	0.0	5905	OG.V22.23000P	520.6	+34.0	16
2022-09-27	23.25000000	OG.V22.23250C	0.2	-0.2	800	OG.V22.23250P	545.6
2022-09-27	23.50000000	OG.V22.23500C	0.2	-0.1	521	OG.V22.23500P	570.6	+11.2	9
2022-09-27	23.75000000	OG.V22.23750C	0.2	0.0	110	OG.V22.23750P	595.6
2022-09-27	24.00000000	OG.V22.24000C	0.2	0.0	1074	OG.V22.24000P	620.6	+11.5	2
2022-09-27	24.25000000	OG.V22.24250C	0.2	0.0	56	OG.V22.24250P	645.6

Options Chain GOLD Oct 2022 (NYMEX:GC.V22)

Quotes

My Portfolio

Equities & ETFs

Futures

Options

Forex

Resources

Help

Resources

Free Report