Options Chain for GOLD COM INC COM USD0.001 (GOLD) - $30.33 as of 12/8/2025 8:32:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.30 | 19.70 | 18.00 | % | 1.44 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 15.00 | 14.20 | 17.20 | 15.70 | 4.84 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 12/8/2025 3:59:50 PM EST |
| 17.50 | 11.40 | 14.70 | 13.05 | % | 0.75 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 20.00 | 8.90 | 12.40 | 10.65 | 1.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 12/8/2025 3:59:50 PM EST |
| 22.50 | 6.50 | 10.00 | 8.25 | % | 0.37 | 0 | 0 | 1.53 | 0.96 | 0.02 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 25.00 | 4.10 | 7.70 | 5.90 | 5.92 | 0.00 | 0.00% | 0.24 | 0 | 47 | 1.27 | 0.87 | 0.04 | -0.02 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 30.00 | 0.65 | 3.80 | 2.23 | 2.60 | -0.10 | -3.71% | 0.07 | 1 | 21 | 0.50 | 0.57 | 0.08 | -0.03 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 35.00 | 0.40 | 0.85 | 0.63 | 0.60 | -0.09 | -13.05% | 0.02 | 16 | 213 | 0.46 | 0.24 | 0.06 | -0.02 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/8/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 12/8/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.06 | -0.04 | 0.02 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 25.00 | 0.10 | 0.80 | 0.45 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.13 | 0.04 | -0.02 | 5/8/2025 | 12/8/2025 3:59:50 PM EST |
| 30.00 | 0.50 | 3.50 | 2.00 | 11.53 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.57 | -0.43 | 0.08 | -0.03 | 5/2/2025 | 12/8/2025 3:59:50 PM EST |
| 35.00 | 4.20 | 7.30 | 5.75 | 14.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.10 | -0.76 | 0.06 | -0.02 | 4/16/2025 | 12/8/2025 3:59:50 PM EST |