GOLD Option Chain

End of day data from June 1st, 2020 for GOLD options expiring on June 5th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE
  2. >
  3. GOLD
  4. >
  5. Option Chain
| USD | GOLD: $24.78 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
GOLD5Jun20C25.50CALL25.500.25$0.24312$0.2781,41177148.394160%0.363440-0.0753940.1861780.0108520.001164
GOLD5Jun20C24.50CALL24.500.68$0.64653$0.6921,26939648.628050%0.556043-0.0792130.1959150.0114190.001758
GOLD5Jun20C25.00CALL25.000.43$0.438$0.4411,1841,16749.297344%0.457548-0.0796270.1967600.0114680.001457
GOLD5Jun20C26.00CALL26.000.13$0.1319$0.16501,03783448.655092%0.278521-0.0674790.1665500.0097080.000897
GOLD5Jun20P24.00PUT24.000.27$0.2219$0.272326531,73045.968371%-0.346781-0.0746470.1831080.010673-0.001241
GOLD5Jun20C24.00CALL24.001.00$0.97287$1.06126081,74652.799371%0.653059-0.0739400.1831080.0106730.002047
GOLD5Jun20P23.00PUT23.000.12$0.05219$0.1017942565849.971914%-0.179942-0.0530070.1301380.007585-0.000637
GOLD5Jun20P23.50PUT23.500.15$0.1253$0.161226457848.126758%-0.257191-0.0651940.1599980.009326-0.000915
GOLD5Jun20P24.50PUT24.500.45$0.4036$0.4611920943645.675688%-0.443796-0.0799180.1959150.011419-0.001598
GOLD5Jun20C26.50CALL26.500.09$0.06378$0.10515138249.337597%0.205916-0.0572760.1413150.0082370.000666
GOLD5Jun20P21.50PUT21.500.04$0.0241$0.031012039365.718835%-0.040746-0.0176610.0433940.002529-0.000143
GOLD5Jun20P21.00PUT21.000.02$0.0212$0.02101012772.124682%-0.021154-0.0102500.0251880.001468-0.000074
GOLD5Jun20P20.50PUT20.500.03$0.0399$0.04104100089.331528%-0.010015-0.0053860.0132380.000772-0.000035
GOLD5Jun20C28.00CALL28.000.02$0.0116$0.02159658054.141322%0.067400-0.0262380.0646900.0037710.000220
GOLD5Jun20P25.00PUT25.000.68$0.6420$0.7013911,05643.683730%-0.542292-0.0803300.1967600.011468-0.001968
GOLD5Jun20C27.00CALL27.000.05$0.0522$0.06107649153.134078%0.146917-0.0462450.1140650.0066480.000477
GOLD5Jun20P22.00PUT22.000.03$0.0267$0.116684232969.268023%-0.072097-0.0277360.0681330.003971-0.000253
GOLD5Jun20C27.50CALL27.500.03$0.02108$0.0330371,20952.075068%0.101222-0.0356180.0878330.0051190.000330
GOLD5Jun20P22.50PUT22.500.08$0.03163$0.071533216155.059892%-0.118021-0.0399340.0980740.005716-0.000416
GOLD5Jun20C23.00CALL23.001.54$1.59933$1.946203019347.729225%0.819898-0.0522960.1301380.0075850.002514
GOLD5Jun20C23.50CALL23.501.40$1.36228$1.46122623256.628039%0.742649-0.0644850.1599980.0093260.002304
GOLD5Jun20P26.00PUT26.001.44$1.35120$1.47402832344.238348%-0.721319-0.0681790.1665500.009708-0.002665
GOLD5Jun20P27.50PUT27.502.94$2.7012$2.86367430.000000%-0.898618-0.0363130.0878330.005119-0.003437
GOLD5Jun20P25.50PUT25.501.29$0.9513$1.08438634944.491279%-0.636400-0.0760950.1861780.010852-0.002329
GOLD5Jun20P18.50PUT18.500.050$0.0613150142.532014%-0.000169-0.0001310.0003220.000019-0.000001
GOLD5Jun20C22.50CALL22.501.94$1.99279$2.435645439.340498%0.881819-0.0392220.0980740.0057160.002666
GOLD5Jun20C18.00CALL18.006.50$6.7048$6.854540159.961410%0.9997960.0006910.0000910.0000050.002466
GOLD5Jun20C22.00CALL22.002.48$2.59217$2.8643955.954166%0.927743-0.0270220.0681330.0039710.002761
GOLD5Jun20P26.50PUT26.502.32$1.7923$1.92189227944.904000%-0.793924-0.0579740.1413150.008237-0.002964
GOLD5Jun20P27.00PUT27.002.30$2.2346$2.341322180.000000%-0.852923-0.0469420.1140650.006648-0.003222
GOLD5Jun20C30.00CALL30.000.010$0.015293773.846847%0.009617-0.0051850.0127780.0007450.000032
GOLD5Jun20P20.00PUT20.000.010$0.01118281.539637%-0.004289-0.0025450.0062560.000365-0.000015
GOLD5Jun20C28.50CALL28.500.01$0.0117$0.0331154363.277379%0.043416-0.0185320.0456820.0026630.000142
GOLD5Jun20C33.00CALL33.000.01$0.011$0.031501919113.851627%0.000225-0.0001700.0004190.0000240.000001
GOLD5Jun20C21.50CALL21.502.78$3.2063$3.35301682.122912%0.959094-0.0169460.0433940.0025290.002803
GOLD5Jun20P32.50PUT32.50$7.6561$7.8562000.000000%-0.999393-0.0010000.0007950.000046-0.004450
GOLD5Jun20P33.00PUT33.00$8.1561$8.4061000.000000%-0.999615-0.0008460.0004190.000024-0.004520
GOLD5Jun20P32.00PUT32.00$7.1541$7.3562000.000000%-0.998972-0.0012740.0014670.000086-0.004381
GOLD5Jun20P33.50PUT33.50$8.6561$8.9062000.000000%-0.999729-0.0007610.0002160.000013-0.004589
GOLD5Jun20P31.50PUT31.50$6.6561$6.9062000.000000%-0.998193-0.0017510.0026360.000154-0.004310
GOLD5Jun20P28.00PUT28.004.25$3.2012$3.35570980.000000%-0.932440-0.0269310.0646900.003771-0.003615
GOLD5Jun20P31.00PUT31.004.81$6.1561$6.35620440.000000%-0.996794-0.0025500.0046010.000268-0.004236
GOLD5Jun20C35.00CALL35.000.040$0.0160253121.883256%0.000012-0.0000100.0000260.0000020.000000
GOLD5Jun20P35.00PUT35.0011.00$10.1561$10.4062020.000000%-0.999828-0.0006790.0000260.000002-0.004794
GOLD5Jun20C17.00CALL17.00$7.7058$7.853700183.961787%0.9998380.0007300.0000050.0000000.002329
GOLD5Jun20C17.50CALL17.50$7.2053$7.353700171.825400%0.9998300.0007210.0000220.0000010.002397
GOLD5Jun20C18.50CALL18.50$6.2045$6.406200157.594125%0.9996710.0005950.0003220.0000190.002534
GOLD5Jun20P17.00PUT17.000$0.0713200182.202656%-0.000002-0.0000020.0000050.0000000.000000
GOLD5Jun20P17.50PUT17.500$0.0913500178.769812%-0.000010-0.0000090.0000220.0000010.000000
GOLD5Jun20P18.00PUT18.000$0.0410800143.104479%-0.000044-0.0000370.0000910.0000050.000000
GOLD5Jun20C19.50CALL19.507.37$5.2061$5.351200125.692332%0.998192-0.0003500.0026370.0001540.002665
GOLD5Jun20C21.00CALL21.006.60$3.65145$3.85330184.926939%0.978685-0.0095320.0251880.0014680.002803
GOLD5Jun20C32.50CALL32.500.010$0.05159078125.553958%0.000447-0.0003230.0007950.0000460.000001
GOLD5Jun20C33.50CALL33.500.050$0.077290257144.879488%0.000111-0.0000880.0002160.0000130.000000
GOLD5Jun20P19.50PUT19.500.030$0.07139025124.387540%-0.001648-0.0010730.0026370.000154-0.000006
GOLD5Jun20C31.50CALL31.500.020$0.0355069104.563165%0.001647-0.0010700.0026360.0001540.000005
GOLD5Jun20C31.00CALL31.000.090$0.01104484.376565%0.003046-0.0018670.0046010.0002680.000010
GOLD5Jun20C30.50CALL30.500.050$0.036004293.037845%0.005487-0.0031620.0077910.0004540.000018
GOLD5Jun20C29.50CALL29.500.03$0.017$0.0340016775.645566%0.016381-0.0082210.0202610.0011810.000054
GOLD5Jun20C29.00CALL29.000.030$0.01102,34862.720091%0.027084-0.0125780.0310010.0018070.000089
GOLD5Jun20P30.50PUT30.503.30$5.6561$5.8562010.000000%-0.994353-0.0038460.0077910.000454-0.004160
GOLD5Jun20C20.50CALL20.503.95$4.2044$4.351701103.704280%0.989825-0.0046670.0132380.0007720.002773
GOLD5Jun20C20.00CALL20.004.15$4.50155$4.90700190.000000%0.995551-0.0018240.0062560.0003650.002725
GOLD5Jun20C32.00CALL32.000.070$0.06175085123.791631%0.000868-0.0005960.0014670.0000860.000003
GOLD5Jun20P28.50PUT28.502.18$3.6537$3.85650210.000000%-0.956424-0.0192230.0456820.002663-0.003762
GOLD5Jun20P29.00PUT29.003.00$4.1537$4.35620270.000000%-0.972756-0.0132670.0310010.001807-0.003884
GOLD5Jun20P29.50PUT29.502.71$4.6567$4.8562040.000000%-0.983459-0.0089090.0202610.001181-0.003987
GOLD5Jun20P30.00PUT30.006.76$5.1561$5.4062060.000000%-0.990223-0.0058710.0127780.000745-0.004078