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   0.345 0.488 23.47 -0.21

 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.43 1.48 1.47 0.00 261 606  W   22 GOLD 0.00 0.02 0.03 0.00 13 709  W  
GOLD 0.93 0.98 0.99 0.00 123 606  W   22.5 GOLD 0.00 0.01 0.03 0.00 112 3145  W  
GOLD 0.44 0.50 0.45 0.00 987 2174  W   23 GOLD 0.00 0.02 0.02 0.00 2577 4574  W  
GOLD 0.00 0.01 0.01 0.00 3623 2925  W   23.5 GOLD 0.03 0.06 0.05 0.00 1386 2146  W  
GOLD 0.00 0.01 0.01 0.00 1508 6114  W   24 GOLD 0.49 0.59 0.56 0.00 1016 1476  W  
GOLD 0.00 0.01 0.01 0.00 242 2651  W   24.5 GOLD 1.00 1.07 1.07 0.00 108 550  W  
 
2021-01-29 - Calls 2021-01-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.49 1.53 1.58 1.58 71 597  W   22 GOLD 0.04 0.05 0.04 0.11 137 786  W  
GOLD 1.04 1.07 1.07 1.18 359 525  W   22.5 GOLD 0.09 0.11 0.09 0.21 202 704  W  
GOLD 0.66 0.68 0.68 0.85 507 1237  W   23 GOLD 0.20 0.21 0.20 0.37 2819 2100  W  
GOLD 0.37 0.38 0.37 0.57 1599 1262  W   23.5 GOLD 0.41 0.42 0.41 0.60 802 2430  W  
GOLD 0.20 0.21 0.20 0.36 2615 4850  W   24 GOLD 0.72 0.75 0.71 0.89 494 825  W  
GOLD 0.10 0.13 0.10 0.22 866 1859  W   24.5 GOLD 1.12 1.16 1.13 1.25 200 512  W  
 
2021-02-05 - Calls 2021-02-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.60 1.65 1.65 1.77 22 139  W   22 GOLD 0.14 0.16 0.14 0.30 197 740  W  
GOLD 1.17 1.27 1.23 1.42 4 38  W   22.5 GOLD 0.25 0.27 0.25 0.45 65 703  W  
GOLD 0.87 0.91 0.92 1.11 267 390  W   23 GOLD 0.42 0.44 0.41 0.64 114 391  W  
GOLD 0.62 0.64 0.62 0.85 2586 1245  W   23.5 GOLD 0.64 0.67 0.67 0.88 2386 1044  W  
GOLD 0.41 0.43 0.41 0.63 490 1715  W   24 GOLD 0.93 0.97 0.95 1.16 74 343  W  
GOLD 0.26 0.28 0.27 0.46 297 600  W   24.5 GOLD 1.28 1.33 1.28 1.49 71 115  W  
 
2021-02-12 - Calls 2021-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.67 1.78 1.90 1.94 11 33  W   22 GOLD 0.23 0.26 0.24 0.46 84 349  W  
GOLD 1.29 1.71 1.42 1.61 0 66  W   22.5 GOLD 0.36 0.39 0.37 0.63 33 103  W  
GOLD 1.02 1.05 1.14 1.31 108 311  W   23 GOLD 0.54 0.57 0.53 0.84 18 141  W  
GOLD 0.76 0.79 0.80 1.06 311 2396  W   23.5 GOLD 0.78 0.82 0.81 1.08 30 164  W  
GOLD 0.56 0.59 0.58 0.84 268 1476  W   24 GOLD 1.08 1.11 1.32 1.36 33 587  W  
GOLD 0.40 0.43 0.42 0.66 224 340  W   24.5 GOLD 1.43 1.46 1.43 1.68 5 89  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.83 1.89 1.98 2.08 79 1605  S   22 GOLD 0.37 0.41 0.39 0.60 418 7825  S  
GOLD 1.50 1.59 1.53 1.77 14 34  S   22.5 GOLD 0.54 0.57 0.55 0.79 44 466  S  
GOLD 1.21 1.25 1.25 1.48 1093 4022  S   23 GOLD 0.74 0.78 0.76 1.00 585 12010  S  
GOLD 0.95 0.99 0.99 1.23 848 1059  S   23.5 GOLD 0.96 1.01 0.97 1.25 678 1802  S  
GOLD 0.74 0.78 0.76 1.01 2168 12524  S   24 GOLD 1.23 1.31 1.27 1.53 149 11783  S  
GOLD 0.54 0.60 0.60 0.82 37 1366  S   24.5 GOLD 1.59 1.69 1.48 1.84 0 9  S  
 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.91 2.06 2.02 2.22 4 54  W   22 GOLD 0.49 0.52 0.46 0.73 22 114  W  
GOLD 1.57 1.74 1.80 1.91 0 42  W   22.5 GOLD 0.65 0.70 0.66 0.93 131 466  W  
GOLD 1.28 1.43 1.32 1.64 5 54  W   23 GOLD 0.85 0.92 0.87 1.15 14 95  W  
GOLD 1.04 1.13 1.15 1.39 10 350  W   23.5 GOLD 1.11 1.19 1.08 1.40 19 24  W  
GOLD 0.82 0.89 0.93 1.17 224 664  W   24 GOLD 1.35 1.49 1.42 1.68 0 31  W  
GOLD 0.67 0.72 0.73 0.97 10 781  W   24.5 GOLD 1.66 1.81 1.75 1.98 15 20  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.96 2.10 2.06 2.35 6 0  W   22 GOLD 0.56 0.61 0.53 0.85 12 0  W  
GOLD 1.66 1.73 1.52 2.05 1 0  W   22.5 GOLD 0.74 0.80 0.73 1.05 25 0  W  
GOLD 1.38 1.44 1.48 1.77 3 0  W   23 GOLD 0.96 1.01 0.94 1.28 14 7  W  
GOLD 1.13 1.18 1.18 1.53 5 16  W   23.5 GOLD 1.21 1.27 1.22 1.53 19 1  W  
GOLD 0.90 0.97 0.95 1.31 8 1  W   24 GOLD 1.50 1.58 1.52 1.81 2 2  W  
GOLD 0.74 0.81 0.84 1.11 27 1  W   24.5 GOLD 1.79 1.90 2.01 2.11 1 0  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 2.14 2.22 2.19 2.58 307 2524  S   22 GOLD 0.73 0.77 0.74 1.06 165 13642  S  
GOLD 1.56 1.62 1.58 2.02 656 7741  S   23 GOLD 1.15 1.19 1.10 1.50 267 6405  S  
GOLD 1.12 1.17 1.12 1.56 972 10001  S   24 GOLD 1.70 1.75 1.68 2.04 247 6778  S  



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.