Options Chain for GOLD COM INC COM (GOLD) - $41.97 as of 9/3/2026 5:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.40 | 21.10 | 19.25 | % | 0.86 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 25.00 | 14.90 | 18.20 | 16.55 | % | 0.66 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 30.00 | 9.90 | 12.70 | 11.30 | 15.32 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:49 PM EST |
| 35.00 | 5.90 | 7.70 | 6.80 | 5.87 | -5.36 | -47.73% | 0.19 | 54 | 10 | 0.68 | 0.86 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 40.00 | 2.85 | 4.20 | 3.53 | 3.12 | -2.70 | -46.40% | 0.09 | 18 | 17 | 0.51 | 0.61 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 45.00 | 1.35 | 2.15 | 1.75 | 1.75 | -1.45 | -45.32% | 0.04 | 57 | 28 | 0.56 | 0.34 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 50.00 | 0.60 | 1.00 | 0.80 | 0.68 | -1.03 | -60.24% | 0.02 | 41 | 38 | 0.58 | 0.17 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.08 | 0.07 | 0.02 | -0.01 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.16 | -61.54% | 0.00 | 12 | 676 | 0.76 | 0.03 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 35.00 | 0.40 | 0.80 | 0.60 | 0.80 | +0.25 | +45.46% | 0.02 | 9 | 246 | 0.50 | -0.14 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 40.00 | 1.05 | 2.65 | 1.85 | 2.91 | +1.06 | +57.30% | 0.05 | 34 | 362 | 0.44 | -0.39 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 45.00 | 4.60 | 6.40 | 5.50 | 5.85 | +2.35 | +67.15% | 0.12 | 9 | 17 | 0.56 | -0.66 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 50.00 | 8.40 | 10.30 | 9.35 | 10.92 | +4.42 | +68.00% | 0.19 | 20 | 21 | 0.79 | -0.83 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 55.00 | 12.10 | 15.00 | 13.55 | % | 0.25 | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 60.00 | 17.10 | 20.50 | 18.80 | % | 0.31 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 65.00 | 21.90 | 24.70 | 23.30 | % | 0.36 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST |