Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For GOLD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GOLD RANDGOLD RESOURCES LTD   0.306 0.315 17.95 -0.08

 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 0.98 1.97 2.31 1.45 0 3  W   16.5 GOLD 0.00 0.01 0.02 0.00 0 16  W  
GOLD 0.95 1.00 0.98 0.96 149 973  W   17 GOLD 0.02 0.03 0.02 0.01 121 640  W  
GOLD 0.51 0.57 0.55 0.50 144 377  W   17.5 GOLD 0.07 0.08 0.07 0.05 774 766  W  
GOLD 0.20 0.22 0.20 0.18 2103 1334  W   18 GOLD 0.24 0.26 0.25 0.23 643 1703  W  
GOLD 0.06 0.07 0.07 0.04 2318 3019  W   18.5 GOLD 0.57 0.64 0.62 0.59 115 599  W  
GOLD 0.02 0.03 0.03 0.00 976 3077  W   19 GOLD 1.02 1.09 1.07 1.05 17 2070  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.43 1.52 1.76 1.47 0 62  W   16.5 GOLD 0.03 0.04 0.03 0.02 25 104  W  
GOLD 0.98 1.07 1.08 1.02 1 316  W   17 GOLD 0.07 0.08 0.07 0.07 27 90  W  
GOLD 0.60 0.65 0.65 0.64 12 11  W   17.5 GOLD 0.17 0.18 0.17 0.19 331 257  W  
GOLD 0.33 0.34 0.33 0.35 1057 793  W   18 GOLD 0.32 0.38 0.36 0.40 113 1416  W  
GOLD 0.16 0.17 0.17 0.17 438 847  W   18.5 GOLD 0.68 0.74 0.72 0.71 1 647  W  
GOLD 0.08 0.09 0.08 0.07 670 1178  W   19 GOLD 1.10 1.15 1.07 1.12 59 515  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.50 1.57 1.56 1.51 14 16  S   16.5 GOLD 0.06 0.07 0.07 0.06 39 642  S  
GOLD 1.06 1.14 1.09 1.09 85 811  S   17 GOLD 0.13 0.14 0.14 0.14 135 1382  S  
GOLD 0.70 0.73 0.72 0.74 72 74  S   17.5 GOLD 0.26 0.27 0.26 0.29 217 173  S  
GOLD 0.43 0.44 0.44 0.46 1007 2172  S   18 GOLD 0.47 0.49 0.47 0.51 608 6483  S  
GOLD 0.24 0.26 0.25 0.27 730 1138  S   18.5 GOLD 0.78 0.81 0.76 0.81 290 963  S  
GOLD 0.13 0.14 0.14 0.14 1805 5483  S   19 GOLD 1.17 1.19 1.18 1.19 30 14053  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.45 1.59 0.00 1.56 0 0  W   16.5 GOLD 0.09 0.10 0.18 0.11 1 214  W  
GOLD 1.13 1.18 1.21 1.16 1 8  W   17 GOLD 0.17 0.19 0.18 0.21 15 962  W  
GOLD 0.76 0.82 0.80 0.83 15 6  W   17.5 GOLD 0.31 0.38 0.33 0.37 8 695  W  
GOLD 0.49 0.52 0.52 0.56 132 167  W   18 GOLD 0.53 0.57 0.54 0.60 25 639  W  
GOLD 0.30 0.33 0.32 0.35 172 459  W   18.5 GOLD 0.83 0.89 0.83 0.90 0 249  W  
GOLD 0.18 0.20 0.21 0.21 201 1050  W   19 GOLD 1.19 1.27 1.22 1.26 16 635  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.55 1.76 1.99 1.61 2 0  W   16.5 GOLD 0.13 0.15 0.14 0.15 3 7  W  
GOLD 1.16 1.29 1.23 1.23 4 101  W   17 GOLD 0.23 0.25 0.25 0.27 16 203  W  
GOLD 0.83 0.95 0.94 0.90 3 3  W   17.5 GOLD 0.38 0.41 0.39 0.44 4 220  W  
GOLD 0.57 0.62 0.60 0.64 52 287  W   18 GOLD 0.59 0.72 0.62 0.68 15 784  W  
GOLD 0.36 0.41 0.40 0.43 46 477  W   18.5 GOLD 0.87 1.05 0.94 0.97 12 447  W  
GOLD 0.24 0.27 0.27 0.28 146 351  W   19 GOLD 1.23 1.34 1.22 1.32 1 51  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.56 1.76 0.00 1.66 0 0  W   16.5 GOLD 0.19 0.23 0.21 0.20 5 0  W  
GOLD 1.16 1.41 1.52 1.29 0 2  W   17 GOLD 0.29 0.37 0.32 0.33 7 111  W  
GOLD 0.94 1.02 0.97 0.97 25 13  W   17.5 GOLD 0.45 0.49 0.49 0.51 137 9  W  
GOLD 0.68 0.73 0.69 0.71 94 51  W   18 GOLD 0.69 0.73 0.72 0.74 91 13  W  
GOLD 0.46 0.50 0.50 0.50 25 25  W   18.5 GOLD 0.98 1.06 1.04 1.04 1 2  W  
GOLD 0.31 0.37 0.35 0.34 63 110  W   19 GOLD 1.21 1.53 1.35 1.38 5 1  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.38 1.42 1.40 1.41 69 467  S   17 GOLD 0.41 0.43 0.42 0.43 125 4893  S  
GOLD 0.80 0.83 0.84 0.84 581 1774  S   18 GOLD 0.83 0.85 0.83 0.86 337 7706  S  
GOLD 0.44 0.46 0.47 0.46 297 1353  S   19 GOLD 1.47 1.53 1.47 1.48 110 2511  S  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.47 1.52 1.54 1.61 12 1159  S   17 GOLD 0.63 0.66 0.65 0.60 191 4152  S  
GOLD 0.93 0.95 0.94 1.06 612 2876  S   18 GOLD 1.11 1.13 1.12 1.04 263 3820  S  
GOLD 0.55 0.56 0.56 0.66 344 2708  S   19 GOLD 1.75 1.81 1.76 1.64 79 8068  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.