GOLD Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

39.04

Change

-0.52

Open

39.52

Previous

39.56

High

39.78

Low

38.59

Bid

-

Ask

-

Volume

477,144

Trades

-

Dividend

0.00

Yield

1.10%

Ex-Div

Mar 16, 2017

Impl Vol

0.576

Hist Vol

0.497

Opt Volume

92

Open Int

10,069

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GOLD 261120C00034000	3.60	7.00	5.30	5.74	0	3	S	34.00	GOLD 261120P00034000	0.35	1.00	0.57	0.22	1	823	S
GOLD 261120C00035000	2.85	6.30	5.00	4.90	0	1	S	35.00	GOLD 261120P00035000	0.35	1.35	0.75	0.37	0	212	S
GOLD 261120C00039000	1.35	3.30	2.55	2.19	23	46	S	39.00	GOLD 261120P00039000	1.55	2.85	2.25	1.61	4	405	S
GOLD 261120C00040000	0.60	2.80	2.35	1.72	1	36	S	40.00	GOLD 261120P00040000	1.95	4.30	2.90	2.12	0	65	S
GOLD 261120C00044000	0.65	1.00	0.92	0.54	1	289	S	44.00	GOLD 261120P00044000	4.50	7.60	5.80	4.88	0	24	S
GOLD 261120C00045000	0.60	0.80	0.80	0.39	0	182	S	45.00	GOLD 261120P00045000	5.40	7.30	6.40	5.72	0	13	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GOLD 261218C00034000	5.60	7.00	6.55	7.83	6	235	S	34.00	GOLD 261218P00034000	0.40	2.70	1.40	0.40	0	26	S
GOLD 261218C00035000	4.70	6.70	6.80	7.05	0	3	S	35.00	GOLD 261218P00035000	0.50	1.80	1.40	0.56	0	160	S
GOLD 261218C00039000	2.40	3.50	3.50	4.37	25	161	S	39.00	GOLD 261218P00039000	2.00	4.30	3.20	1.59	0	178	S
GOLD 261218C00040000	1.55	4.10	4.22	3.81	0	2	S	40.00	GOLD 261218P00040000	2.10	4.80	3.52	1.97	0	24	S
GOLD 261218C00044000	0.10	3.20	1.23	2.09	0	30	S	44.00	GOLD 261218P00044000	5.10	7.10	6.49	3.96	0	94	S
GOLD 261218C00045000	0.70	1.50	1.22	1.77	0	9	S	45.00	GOLD 261218P00045000	5.60	8.20	3.25	4.57	0	0	S

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