OMNIEQ Credit Spread Scanner

Option Chain For GOLD

End of day data from October 17th, 2019 for GOLD options expiring on October 18th, 2019.

Expiration

E.O.D. Data

  1. NYSE
  2. >
  3. GOLD
  4. >
  5. Option Chain
| Prices are in USD | GOLD: $17.20
Symbol Type Strike Last Price Bid Price Size Ask Price Size Volume Open Int. Volatility Delta Gamma Theta Vega Rho
GOLD18Oct19C24.00 CALL 24.00 0.01 0 $0.01 2,533 1 69,061 195.937324% 0.148551 0.047530 -0.282354 0.002937 0.000121
GOLD18Oct19P18.00 PUT 18.00 0.90 $0.87 81 $0.92 11 56 18,257 49.627276% -0.512585 0.081814 -0.485352 0.005056 -0.000615
GOLD18Oct19C18.00 CALL 18.00 0.02 $0.01 11 $0.02 48 154 13,723 43.335973% 0.487415 0.081814 -0.486149 0.005056 0.000371
GOLD18Oct19C20.00 CALL 20.00 0.01 0 $0.01 154 13 12,382 101.469660% 0.343893 0.075505 -0.448602 0.004666 0.000270
GOLD18Oct19P17.00 PUT 17.00 0.06 $0.05 47 $0.08 19 348 10,894 23.696191% -0.432763 0.080689 -0.478760 0.004987 -0.000508
GOLD18Oct19C19.00 CALL 19.00 0.01 0 $0.01 9 16 9,610 72.594098% 0.412320 0.079869 -0.474561 0.004936 0.000319
GOLD18Oct19C22.00 CALL 22.00 0.01 0 $0.01 93 30 6,711 152.035591% 0.230607 0.062394 -0.370675 0.003856 0.000185
GOLD18Oct19C21.00 CALL 21.00 0.01 0 $0.01 183 1 3,902 127.751561% 0.283205 0.069448 -0.412598 0.004292 0.000225
GOLD18Oct19C17.50 CALL 17.50 0.04 $0.02 40 $0.03 34 435 3,326 26.846430% 0.526893 0.081668 -0.485307 0.005047 0.000397
GOLD18Oct19C17.00 CALL 17.00 0.21 $0.17 22 $0.20 84 1,748 3,115 21.152059% 0.567237 0.080689 -0.479513 0.004987 0.000423
GOLD18Oct19P17.50 PUT 17.50 0.38 $0.41 12 $0.44 88 390 3,022 36.255284% -0.473107 0.081668 -0.484533 0.005047 -0.000562
GOLD18Oct19C23.00 CALL 23.00 0.13 0 $0.01 100 0 2,609 174.683223% 0.185906 0.054935 -0.326349 0.003395 0.000151
GOLD18Oct19C25.00 CALL 25.00 0.01 0 $0.01 50 1 2,098 215.985864% 0.117782 0.040507 -0.240627 0.002503 0.000097
GOLD18Oct19C18.50 CALL 18.50 0.01 0 $0.01 1 33 1,789 56.843094% 0.449134 0.081188 -0.482413 0.005017 0.000345
GOLD18Oct19C16.00 CALL 16.00 1.13 $1.09 11 $1.16 83 2 1,081 0.000000% 0.648926 0.076083 -0.452196 0.004702 0.000473
GOLD18Oct19P16.00 PUT 16.00 0.01 0 $0.01 5 2 1,075 52.314501% -0.351074 0.076083 -0.451489 0.004702 -0.000404
GOLD18Oct19C16.50 CALL 16.50 0.65 $0.60 45 $0.67 507 159 1,067 26.539725% 0.608061 0.078833 -0.468510 0.004872 0.000448
GOLD18Oct19P19.00 PUT 19.00 1.70 $1.88 65 $1.94 207 14 962 96.142475% -0.587680 0.079869 -0.473720 0.004936 -0.000722
GOLD18Oct19C19.50 CALL 19.50 0.01 0 $0.01 2 0 642 87.407787% 0.377187 0.077944 -0.463109 0.004817 0.000294
GOLD18Oct19C15.00 CALL 15.00 1.95 $2.07 58 $2.18 635 30 579 0.000000% 0.728823 0.067989 -0.404168 0.004202 0.000516
GOLD18Oct19P16.50 PUT 16.50 0.02 0 $0.01 1 62 440 32.298769% -0.391939 0.078833 -0.467780 0.004872 -0.000456
GOLD18Oct19P15.00 PUT 15.00 0.25 0 $0.06 51 0 258 130.569609% -0.271177 0.067989 -0.403504 0.004202 -0.000306
GOLD18Oct19C20.50 CALL 20.50 0.01 0 $0.13 796 0 161 191.647398% 0.312545 0.072643 -0.431587 0.004489 0.000247
GOLD18Oct19P18.50 PUT 18.50 1.23 $1.32 488 $1.46 423 5 142 66.070717% -0.550866 0.081188 -0.481595 0.005017 -0.000669
GOLD18Oct19P21.00 PUT 21.00 3.95 $3.80 26 $3.95 45 0 76 121.322749% -0.716795 0.069448 -0.411669 0.004292 -0.000926
GOLD18Oct19C13.00 CALL 13.00 4.15 $4.05 28 $4.25 51 0 48 188.703724% 0.866977 0.044099 -0.262337 0.002725 0.000567
GOLD18Oct19P20.00 PUT 20.00 3.30 $2.84 16 $2.94 14 0 40 115.307911% -0.656107 0.075505 -0.447717 0.004666 -0.000826
GOLD18Oct19C14.00 CALL 14.00 3.77 $3.05 23 $3.35 39 0 34 186.896640% 0.802823 0.056952 -0.338650 0.003520 0.000548
GOLD18Oct19P19.50 PUT 19.50 1.56 $2.35 15 $2.49 25 0 29 119.685084% -0.622813 0.077944 -0.462246 0.004817 -0.000774
GOLD18Oct19C15.50 CALL 15.50 1.36 $1.56 14 $1.69 11 0 27 0.000000% 0.689351 0.072452 -0.430653 0.004478 0.000495
GOLD18Oct19P13.00 PUT 13.00 0.01 0 $0.13 21 0 16 279.361413% -0.133023 0.044099 -0.261762 0.002725 -0.000145
GOLD18Oct19P15.50 PUT 15.50 0.01 0 $0.06 59 0 13 105.396365% -0.310649 0.072452 -0.429967 0.004478 -0.000354
GOLD18Oct19P14.00 PUT 14.00 0.01 0 $0.01 5 0 12 130.603615% -0.197177 0.056952 -0.338031 0.003520 -0.000219
GOLD18Oct19P23.00 PUT 23.00 5.37 $5.80 401 $5.95 23 0 10 167.057603% -0.814094 0.054935 -0.325332 0.003395 -0.001110
GOLD18Oct19C21.50 CALL 21.50 0.05 0 $0.04 1 0 9 175.156388% 0.255897 0.066006 -0.392139 0.004079 0.000204
GOLD18Oct19P12.00 PUT 12.00 0.13 0 $0.14 51 0 8 347.968714% -0.081728 0.030999 -0.184017 0.001916 -0.000088
GOLD18Oct19C11.00 CALL 11.00 6.53 $6.05 23 $6.25 71 0 1 285.843648% 0.955375 0.019318 -0.115167 0.001194 0.000555
GOLD18Oct19C22.50 CALL 22.50 0.04 0 $0.08 30 0 1 231.686189% 0.207297 0.058683 -0.348623 0.003627 0.000167
GOLD18Oct19P11.00 PUT 11.00 0 $0.06 25 0 0 346.656571% -0.044625 0.019318 -0.114680 0.001194 -0.000047
GOLD18Oct19P22.50 PUT 22.50 $5.30 7 $5.60 2 0 0 232.897177% -0.792703 0.058683 -0.347627 0.003627 -0.001066
GOLD18Oct19P23.50 PUT 23.50 $6.25 53 $6.60 48 0 0 242.936570% -0.833646 0.051202 -0.303132 0.003164 -0.001152
GOLD18Oct19P24.00 PUT 24.00 6.60 $6.75 49 $7.00 20 0 0 187.900563% -0.851449 0.047530 -0.281293 0.002937 -0.001194
GOLD18Oct19P24.50 PUT 24.50 $7.25 19 $7.55 5 0 0 243.046722% -0.867605 0.043955 -0.260032 0.002716 -0.001234
GOLD18Oct19P25.00 PUT 25.00 $7.65 31 $8.10 65 0 0 207.633397% -0.882218 0.040507 -0.239521 0.002503 -0.001273
GOLD18Oct19P22.00 PUT 22.00 4.28 $4.80 399 $5.00 180 0 0 181.671922% -0.769393 0.062394 -0.369702 0.003856 -0.001020
GOLD18Oct19P21.50 PUT 21.50 $4.25 51 $4.60 53 0 0 187.655867% -0.744103 0.066006 -0.391188 0.004079 -0.000974
GOLD18Oct19P20.50 PUT 20.50 2.16 $3.30 35 $3.55 46 0 0 156.564474% -0.687455 0.072643 -0.430680 0.004489 -0.000876
GOLD18Oct19C24.50 CALL 24.50 0 $0.08 11 0 0 285.338933% 0.132395 0.043955 -0.261115 0.002716 0.000108
GOLD18Oct19C23.50 CALL 23.50 0 $0.13 285 0 0 288.071017% 0.166354 0.051202 -0.304172 0.003164 0.000135
GOLD18Oct19C12.00 CALL 12.00 6.70 $5.05 7 $5.25 11 0 0 235.614076% 0.918272 0.030999 -0.184548 0.001916 0.000570