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   0.356 0.378 19.95 0.40

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.42 1.53 1.49 1.45 9 474  W   18.5 GOLD 0.01 0.03 0.02 0.00 149 813  W  
GOLD 0.94 1.02 1.13 0.95 335 1015  W   19 GOLD 0.03 0.04 0.03 0.00 260 1598  W  
GOLD 0.51 0.55 0.52 0.47 1715 3308  W   19.5 GOLD 0.07 0.10 0.05 0.02 320 1697  W  
GOLD 0.21 0.23 0.22 0.13 1998 2450  W   20 GOLD 0.24 0.27 0.28 0.18 149 276  W  
GOLD 0.06 0.07 0.06 0.02 456 1725  W   20.5 GOLD 0.54 0.67 0.62 0.56 1 41  W  
GOLD 0.02 0.03 0.04 0.00 151 1056  W   21 GOLD 1.00 1.10 0.96 1.05 23 118  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.49 1.60 1.59 1.53 13 631  W   18.5 GOLD 0.05 0.06 0.05 0.04 101 483  W  
GOLD 1.05 1.12 1.13 1.10 524 1076  W   19 GOLD 0.10 0.12 0.09 0.11 279 361  W  
GOLD 0.67 0.72 0.70 0.73 133 933  W   19.5 GOLD 0.20 0.23 0.20 0.24 236 1303  W  
GOLD 0.39 0.42 0.39 0.44 345 1533  W   20 GOLD 0.39 0.42 0.42 0.45 92 896  W  
GOLD 0.19 0.21 0.21 0.24 208 977  W   20.5 GOLD 0.68 0.73 0.60 0.75 14 29  W  
GOLD 0.09 0.11 0.10 0.12 136 546  W   21 GOLD 1.07 1.16 1.50 1.13 0 3  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.63 1.73 1.63 1.69 6 1354  S   18.5 GOLD 0.15 0.17 0.14 0.10 6 12879  S  
GOLD 1.22 1.26 1.25 1.29 538 7280  S   19 GOLD 0.24 0.27 0.26 0.20 319 8998  S  
GOLD 0.88 0.93 0.89 0.94 1148 637  S   19.5 GOLD 0.38 0.42 0.41 0.35 22 1986  S  
GOLD 0.61 0.63 0.60 0.66 2199 12434  S   20 GOLD 0.60 0.63 0.62 0.56 58 751  S  
GOLD 0.39 0.40 0.40 0.44 1002 16035  S   20.5 GOLD 0.87 0.93 1.22 0.84 4 57  S  
GOLD 0.23 0.25 0.23 0.27 631 11784  S   21 GOLD 1.18 1.29 1.72 1.17 0 189  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.64 1.76 1.72 1.89 27 167  W   18.5 GOLD 0.19 0.23 0.19 0.15 23 976  W  
GOLD 1.27 1.37 1.36 1.50 20 2299  W   19 GOLD 0.29 0.37 0.48 0.26 10 458  W  
GOLD 0.90 1.01 0.94 1.16 50 1729  W   19.5 GOLD 0.45 0.52 0.50 0.41 9 750  W  
GOLD 0.66 0.72 0.69 0.87 134 1317  W   20 GOLD 0.67 0.76 0.70 0.61 8 523  W  
GOLD 0.42 0.49 0.57 0.63 87 250  W   20.5 GOLD 0.95 1.04 1.26 0.86 0 170  W  
GOLD 0.28 0.32 0.30 0.44 21 421  W   21 GOLD 1.22 1.42 1.28 1.17 1 24  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.69 1.79 1.90 2.13 8 111  W   18.5 GOLD 0.26 0.32 0.32 0.18 10 227  W  
GOLD 1.32 1.40 1.38 1.75 4 448  W   19 GOLD 0.39 0.44 0.40 0.28 11 347  W  
GOLD 0.99 1.07 1.07 1.40 11 266  W   19.5 GOLD 0.56 0.62 0.81 0.43 0 21  W  
GOLD 0.71 0.78 0.84 1.10 150 599  W   20 GOLD 0.79 0.85 1.03 0.61 0 2  W  
GOLD 0.48 0.56 0.56 0.85 54 112  W   20.5 GOLD 1.07 1.16 1.83 0.85 0 10  W  
GOLD 0.34 0.39 0.41 0.64 18 293  W   21 GOLD 1.39 1.52 0.00 1.12 0 0  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.74 1.84 1.40 2.40 2 21  W   18.5 GOLD 0.32 0.37 0.30 0.19 3 54  W  
GOLD 1.35 1.45 1.58 2.02 3 3  W   19 GOLD 0.44 0.50 0.62 0.29 2 38  W  
GOLD 1.06 1.12 1.12 1.67 3 30  W   19.5 GOLD 0.62 0.69 1.00 0.42 0 11  W  
GOLD 0.79 0.85 0.85 1.36 54 117  W   20 GOLD 0.82 0.94 0.87 0.59 1 10  W  
GOLD 0.57 0.64 0.66 1.09 4 17  W   20.5 GOLD 1.14 1.21 1.48 0.80 2 128  W  
GOLD 0.38 0.45 0.43 0.86 48 3  W   21 GOLD 1.48 1.56 1.82 1.04 0 6  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.45 1.50 1.50 2.33 129 13404  S   19 GOLD 0.54 0.57 0.55 0.27 328 1274  S  
GOLD 0.90 0.93 0.93 1.66 7468 17880  S   20 GOLD 0.93 0.98 0.92 0.54 71 1435  S  
GOLD 0.50 0.52 0.50 1.12 977 6365  S   21 GOLD 1.55 1.59 1.45 0.94 123 719  S  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 2.13 2.20 2.18 9.35 150 6228  S   19 GOLD 1.09 1.15 1.08 0.00 145 786  S  
GOLD 1.61 1.66 1.62 8.80 214 11351  S   20 GOLD 1.54 1.62 1.53 0.01 33 1501  S  
GOLD 1.18 1.23 1.22 8.25 180 3799  S   21 GOLD 2.09 2.17 2.45 0.01 0 933  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.