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

MarketNameOpenHighLowLastChangePctTime
GC.V22GOLD Oct 20221780.51786.31776.21778.7-1.4-0.08%05:22add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-09-2712.00000000OG.V22.12000C579.4  OG.V22.12000P0.10.03573
2022-09-2712.25000000OG.V22.12250C554.4  OG.V22.12250P0.10.0335
2022-09-2712.50000000OG.V22.12500C529.4  OG.V22.12500P0.10.04119
2022-09-2712.75000000OG.V22.12750C504.4  OG.V22.12750P0.20.03565
2022-09-2713.00000000OG.V22.13000C479.4+13.85OG.V22.13000P0.2-0.2116
2022-09-2713.25000000OG.V22.13250C454.4  OG.V22.13250P0.2-0.154
2022-09-2713.50000000OG.V22.13500C429.4-28.01OG.V22.13500P0.2-0.282
2022-09-2713.75000000OG.V22.13750C404.4  OG.V22.13750P0.20.0294
2022-09-2714.00000000OG.V22.14000C379.4-0.816OG.V22.14000P0.3-0.2124
2022-09-2714.10000000OG.V22.14100C369.4  OG.V22.14100P0.3-0.227
2022-09-2714.20000000OG.V22.14200C359.4  OG.V22.14200P0.3+0.1162
2022-09-2714.25000000OG.V22.14250C354.4  OG.V22.14250P0.3+0.253
2022-09-2714.30000000OG.V22.14300C349.4  OG.V22.14300P0.3-0.217
2022-09-2714.40000000OG.V22.14400C339.4  OG.V22.14400P0.3-0.232
2022-09-2714.50000000OG.V22.14500C329.4-4.033OG.V22.14500P0.3+0.11177
2022-09-2714.60000000OG.V22.14600C319.5  OG.V22.14600P0.4-0.160
2022-09-2714.70000000OG.V22.14700C309.5  OG.V22.14700P0.4+0.184
2022-09-2714.75000000OG.V22.14750C304.5  OG.V22.14750P0.4-0.259
2022-09-2714.80000000OG.V22.14800C299.5  OG.V22.14800P0.4-0.211
2022-09-2714.90000000OG.V22.14900C289.5  OG.V22.14900P0.50.04
2022-09-2715.00000000OG.V22.15000C279.6-12.431OG.V22.15000P0.5+0.3646
2022-09-2715.05000000OG.V22.15050C274.6  OG.V22.15050P0.5+0.153
2022-09-2715.10000000OG.V22.15100C269.6  OG.V22.15100P0.60.013
2022-09-2715.15000000OG.V22.15150C264.7  OG.V22.15150P0.6+0.118
2022-09-2715.20000000OG.V22.15200C259.7  OG.V22.15200P0.6+0.217
2022-09-2715.25000000OG.V22.15250C254.7  OG.V22.15250P0.7+0.338
2022-09-2715.30000000OG.V22.15300C249.8  OG.V22.15300P0.7+0.128
2022-09-2715.35000000OG.V22.15350C244.8  OG.V22.15350P0.7+0.319
2022-09-2715.40000000OG.V22.15400C239.8  OG.V22.15400P0.8+0.231
2022-09-2715.45000000OG.V22.15450C234.9  OG.V22.15450P0.8-0.621
2022-09-2715.50000000OG.V22.15500C229.9+13.311OG.V22.15500P0.9-0.11126
2022-09-2715.55000000OG.V22.15550C225.0  OG.V22.15550P0.9-0.4204
2022-09-2715.60000000OG.V22.15600C220.1  OG.V22.15600P1.0+0.2547
2022-09-2715.65000000OG.V22.15650C215.1  OG.V22.15650P1.10.027
2022-09-2715.70000000OG.V22.15700C210.2  OG.V22.15700P1.1-0.588
2022-09-2715.75000000OG.V22.15750C205.3  OG.V22.15750P1.2-0.1221
2022-09-2715.80000000OG.V22.15800C200.4  OG.V22.15800P1.3-0.4275
2022-09-2715.85000000OG.V22.15850C195.5  OG.V22.15850P1.4-0.123
2022-09-2715.90000000OG.V22.15900C190.6-4.51OG.V22.15900P1.5+0.3127
2022-09-2715.95000000OG.V22.15950C185.7  OG.V22.15950P1.6+0.349
2022-09-2716.00000000OG.V22.16000C180.8+4.816OG.V22.16000P1.7-0.22255
2022-09-2716.05000000OG.V22.16050C175.9-21.82OG.V22.16050P1.8-0.432
2022-09-2716.10000000OG.V22.16100C171.1  OG.V22.16100P2.0-0.3133
2022-09-2716.15000000OG.V22.16150C166.2  OG.V22.16150P2.1+0.541
2022-09-2716.20000000OG.V22.16200C161.4 1OG.V22.16200P2.3+0.6166
2022-09-2716.25000000OG.V22.16250C156.6  OG.V22.16250P2.5+0.81466
2022-09-2716.30000000OG.V22.16300C151.8+18.71OG.V22.16300P2.7-0.4414
2022-09-2716.35000000OG.V22.16350C147.0+21.92OG.V22.16350P2.9+0.992
2022-09-2716.40000000OG.V22.16400C142.3-3.81OG.V22.16400P3.1+0.7136
2022-09-2716.45000000OG.V22.16450C137.5  OG.V22.16450P3.4+0.999
2022-09-2716.50000000OG.V22.16500C132.8-8.3141OG.V22.16500P3.7-0.22091
2022-09-2716.55000000OG.V22.16550C128.2+13.21OG.V22.16550P4.0+0.171
2022-09-2716.60000000OG.V22.16600C123.5  OG.V22.16600P4.4+0.9175
2022-09-2716.65000000OG.V22.16650C118.9-26.62OG.V22.16650P4.80.059
2022-09-2716.70000000OG.V22.16700C114.4  OG.V22.16700P5.2+0.9184
2022-09-2716.75000000OG.V22.16750C109.9  OG.V22.16750P5.7+1.11562
2022-09-2716.80000000OG.V22.16800C109.5+4.119OG.V22.16800P6.2+1.6250
2022-09-2716.85000000OG.V22.16850C101.0 1OG.V22.16850P6.8+2.073
2022-09-2716.90000000OG.V22.16900C96.6-12.911OG.V22.16900P7.4+2.1238
2022-09-2716.95000000OG.V22.16950C92.4+11.214OG.V22.16950P8.1+2.6912
2022-09-2717.00000000OG.V22.17000C88.1+1.297OG.V22.17000P8.9+0.42471
2022-09-2717.05000000OG.V22.17050C84.0 15OG.V22.17050P9.7+0.1223
2022-09-2717.10000000OG.V22.17100C79.9+25.942OG.V22.17100P10.7+2.31023
2022-09-2717.15000000OG.V22.17150C75.9+9.316OG.V22.17150P11.7-3.066
2022-09-2717.20000000OG.V22.17200C72.0+15.6351OG.V22.17200P12.8+4.21002
2022-09-2717.25000000OG.V22.17250C68.2+2.0237OG.V22.17250P13.9+3.61642
2022-09-2717.30000000OG.V22.17300C64.5-16.238OG.V22.17300P15.2+3.8728
2022-09-2717.35000000OG.V22.17350C60.9-15.866OG.V22.17350P16.6+4.074
2022-09-2717.40000000OG.V22.17400C57.4-15.3479OG.V22.17400P18.1+7.1321
2022-09-2717.45000000OG.V22.17450C54.0+12.442OG.V22.17450P19.7-5.6245
2022-09-2717.50000000OG.V22.17500C50.8-4.21893OG.V22.17500P21.4+1.57185
2022-09-2717.55000000OG.V22.17550C47.6+11.8215OG.V22.17550P23.3+8.1276
2022-09-2717.60000000OG.V22.17600C44.6-15.4216OG.V22.17600P25.0-0.2364
2022-09-2717.65000000OG.V22.17650C41.7-15.821OG.V22.17650P27.3+6.840
2022-09-2717.70000000OG.V22.17700C38.9+3.8460OG.V22.17700P29.5+7.5474
2022-09-2717.75000000OG.V22.17750C36.2-4.7834OG.V22.17750P31.8+5.6420
2022-09-2717.80000000OG.V22.17800C33.7-3.1301OG.V22.17800P30.6-2.3616
2022-09-2717.85000000OG.V22.17850C31.3-3.5358OG.V22.17850P36.9-7.2240
2022-09-2717.90000000OG.V22.17900C29.0-12.4367OG.V22.17900P39.6+2.6272
2022-09-2717.95000000OG.V22.17950C26.9-11.029OG.V22.17950P42.5+8.140
2022-09-2718.00000000OG.V22.18000C23.0-2.312252OG.V22.18000P43.0-4.12901
2022-09-2718.05000000OG.V22.18050C23.0-4.192OG.V22.18050P48.5+11.255
2022-09-2718.10000000OG.V22.18100C21.2-1.0113OG.V22.18100P51.7-3.5103
2022-09-2718.15000000OG.V22.18150C19.5-2.3245OG.V22.18150P55.1-21.130
2022-09-2718.20000000OG.V22.18200C18.0-10.5309OG.V22.18200P58.5+12.9108
2022-09-2718.25000000OG.V22.18250C16.6-1.41498OG.V22.18250P62.1-3.1197
2022-09-2718.30000000OG.V22.18300C15.2-1.7232OG.V22.18300P65.7+13.6137
2022-09-2718.35000000OG.V22.18350C13.1-1.682OG.V22.18350P69.5-9.662
2022-09-2718.40000000OG.V22.18400C12.9-0.7437OG.V22.18400P73.3+14.8114
2022-09-2718.45000000OG.V22.18450C11.8-6.4265OG.V22.18450P77.3+7.6196
2022-09-2718.50000000OG.V22.18500C10.9-0.54147OG.V22.18500P81.3+3.7427
2022-09-2718.55000000OG.V22.18550C10.0-5.3278OG.V22.18550P85.4-1.837
2022-09-2718.60000000OG.V22.18600C9.2-1.2881OG.V22.18600P89.6-2.9362
2022-09-2718.65000000OG.V22.18650C8.5-1.276OG.V22.18650P93.9-4.039
2022-09-2718.70000000OG.V22.18700C7.8-4.3773OG.V22.18700P98.2-10.3244
2022-09-2718.75000000OG.V22.18750C7.2-0.820204OG.V22.18750P102.6-5.8245
2022-09-2718.80000000OG.V22.18800C6.7-0.9174OG.V22.18800P107.1+7.438
2022-09-2718.85000000OG.V22.18850C6.2-1.4297OG.V22.18850P111.5-2.523
2022-09-2718.90000000OG.V22.18900C5.6-0.1147OG.V22.18900P116.1-1.618
2022-09-2718.95000000OG.V22.18950C5.3-3.9161OG.V22.18950P120.6-22.917
2022-09-2719.00000000OG.V22.19000C4.9-0.73372OG.V22.19000P125.2-25.8287
2022-09-2719.05000000OG.V22.19050C4.5-1.0428OG.V22.19050P129.9+14.62
2022-09-2719.10000000OG.V22.19100C4.2-0.292OG.V22.19100P134.5+10.0168
2022-09-2719.15000000OG.V22.19150C3.9-0.979OG.V22.19150P139.2-19.822
2022-09-2719.20000000OG.V22.19200C3.6-0.3294OG.V22.19200P144.0+15.472
2022-09-2719.25000000OG.V22.19250C3.4-1.3741OG.V22.19250P148.7+20.380
2022-09-2719.30000000OG.V22.19300C3.2-0.6443OG.V22.19300P153.5+12.7203
2022-09-2719.35000000OG.V22.19350C2.9-0.2504OG.V22.19350P158.3-13.05
2022-09-2719.40000000OG.V22.19400C2.8-0.51278OG.V22.19400P163.1-2.7154
2022-09-2719.45000000OG.V22.19450C2.6-0.6412OG.V22.19450P167.9+19.62
2022-09-2719.50000000OG.V22.19500C2.4-0.515810OG.V22.19500P172.7-9.6247
2022-09-2719.55000000OG.V22.19550C2.3-0.5182OG.V22.19550P177.6-7.85
2022-09-2719.60000000OG.V22.19600C2.2-0.5296OG.V22.19600P182.4-3.236
2022-09-2719.65000000OG.V22.19650C2.0-0.559OG.V22.19650P187.3-1.95
2022-09-2719.70000000OG.V22.19700C1.9-0.1332OG.V22.19700P192.2+8.23
2022-09-2719.75000000OG.V22.19750C1.8-0.5657OG.V22.19750P197.1+11.172
2022-09-2719.80000000OG.V22.19800C1.7-0.6150OG.V22.19800P202.0+11.214
2022-09-2719.85000000OG.V22.19850C1.6-1.146OG.V22.19850P206.9+3.88
2022-09-2719.90000000OG.V22.19900C1.4-0.1567OG.V22.19900P211.8 56
2022-09-2719.95000000OG.V22.19950C1.3-0.1147OG.V22.19950P216.7 100
2022-09-2720.00000000OG.V22.20000C1.3-0.26078OG.V22.20000P221.6+25.592
2022-09-2720.05000000OG.V22.20050C1.2-0.731OG.V22.20050P226.5-3.32
2022-09-2720.10000000OG.V22.20100C1.2-0.9502OG.V22.20100P231.4-3.4249
2022-09-2720.15000000OG.V22.20150C1.10.045OG.V22.20150P236.3  
2022-09-2720.20000000OG.V22.20200C1.0-0.6274OG.V22.20200P241.2 5
2022-09-2720.25000000OG.V22.20250C0.9-0.4556OG.V22.20250P246.2  
2022-09-2720.30000000OG.V22.20300C0.9-0.5165OG.V22.20300P251.1  
2022-09-2720.35000000OG.V22.20350C0.8-0.4780OG.V22.20350P256.1  
2022-09-2720.40000000OG.V22.20400C0.8-0.4203OG.V22.20400P261.0-2.23
2022-09-2720.45000000OG.V22.20450C0.7-0.230OG.V22.20450P266.0  
2022-09-2720.50000000OG.V22.20500C0.7-0.21000OG.V22.20500P270.9+18.7237
2022-09-2720.55000000OG.V22.20550C0.7+0.235OG.V22.20550P275.9  
2022-09-2720.60000000OG.V22.20600C0.6-0.3135OG.V22.20600P280.9  
2022-09-2720.65000000OG.V22.20650C0.6-0.682OG.V22.20650P285.9+26.445
2022-09-2720.70000000OG.V22.20700C0.6-0.290OG.V22.20700P290.8  
2022-09-2720.75000000OG.V22.20750C0.6+0.1478OG.V22.20750P295.8  
2022-09-2720.80000000OG.V22.20800C0.5-0.263OG.V22.20800P300.8  
2022-09-2720.85000000OG.V22.20850C0.50.016OG.V22.20850P305.8  
2022-09-2720.90000000OG.V22.20900C0.5-0.499OG.V22.20900P310.8  
2022-09-2720.95000000OG.V22.20950C0.50.0230OG.V22.20950P315.7  
2022-09-2721.00000000OG.V22.21000C0.50.05377OG.V22.21000P320.7-14.321
2022-09-2721.05000000OG.V22.21050C0.4-0.234OG.V22.21050P325.7  
2022-09-2721.10000000OG.V22.21100C0.4-0.316OG.V22.21100P330.7  
2022-09-2721.15000000OG.V22.21150C0.4-0.330OG.V22.21150P335.7  
2022-09-2721.20000000OG.V22.21200C0.40.011OG.V22.21200P340.7  
2022-09-2721.25000000OG.V22.21250C0.4-0.1491OG.V22.21250P345.7  
2022-09-2721.30000000OG.V22.21300C0.4+0.29OG.V22.21300P350.6  
2022-09-2721.35000000OG.V22.21350C0.3-0.116OG.V22.21350P355.6  
2022-09-2721.40000000OG.V22.21400C0.3-0.122OG.V22.21400P360.6  
2022-09-2721.50000000OG.V22.21500C0.3-0.3692OG.V22.21500P370.6+4.07
2022-09-2721.60000000OG.V22.21600C0.3-0.269OG.V22.21600P380.6  
2022-09-2721.70000000OG.V22.21700C0.30.040OG.V22.21700P390.6  
2022-09-2721.75000000OG.V22.21750C0.30.0378OG.V22.21750P395.6  
2022-09-2721.80000000OG.V22.21800C0.3-0.269OG.V22.21800P400.6  
2022-09-2721.90000000OG.V22.21900C0.20.012OG.V22.21900P410.6  
2022-09-2722.00000000OG.V22.22000C0.20.06443OG.V22.22000P420.6+6.44
2022-09-2722.10000000OG.V22.22100C0.20.0239OG.V22.22100P430.6  
2022-09-2722.20000000OG.V22.22200C0.2-0.120OG.V22.22200P440.6  
2022-09-2722.25000000OG.V22.22250C0.2-0.1273OG.V22.22250P445.6  
2022-09-2722.30000000OG.V22.22300C0.2-0.26OG.V22.22300P450.6  
2022-09-2722.50000000OG.V22.22500C0.20.01845OG.V22.22500P470.6-0.69
2022-09-2722.75000000OG.V22.22750C0.2-0.219OG.V22.22750P495.6  
2022-09-2723.00000000OG.V22.23000C0.20.05905OG.V22.23000P520.6+34.016
2022-09-2723.25000000OG.V22.23250C0.2-0.2800OG.V22.23250P545.6  
2022-09-2723.50000000OG.V22.23500C0.2-0.1521OG.V22.23500P570.6+11.29
2022-09-2723.75000000OG.V22.23750C0.20.0110OG.V22.23750P595.6  
2022-09-2724.00000000OG.V22.24000C0.20.01074OG.V22.24000P620.6+11.52
2022-09-2724.25000000OG.V22.24250C0.20.056OG.V22.24250P645.6