Options Chain for GOLD COM INC COM (GOLD) - $42.99 as of 10/1/2026 5:41:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 16.90 | 20.50 | 18.70 | % | 0.78 | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 25.00 | 16.20 | 19.50 | 17.85 | 24.02 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.01 | 9/9/2026 | 10/1/2026 3:59:58 PM EST |
| 29.00 | 12.50 | 15.00 | 13.75 | % | 0.47 | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 30.00 | 11.50 | 14.00 | 12.75 | % | 0.42 | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 34.00 | 8.30 | 9.90 | 9.10 | % | 0.27 | 0 | 2 | 0.78 | 0.87 | 0.02 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 35.00 | 7.20 | 9.50 | 8.35 | 11.37 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | 0.84 | 0.03 | -0.03 | 9/4/2026 | 10/1/2026 3:59:58 PM EST |
| 39.00 | 4.60 | 6.40 | 5.50 | % | 0.14 | 0 | 3 | 0.57 | 0.70 | 0.04 | -0.04 | 10/1/2026 3:59:58 PM EST | |||
| 40.00 | 4.50 | 5.00 | 4.75 | 10.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.56 | 0.66 | 0.04 | -0.04 | 9/9/2026 | 10/1/2026 3:59:58 PM EST |
| 44.00 | 2.35 | 3.30 | 2.83 | 3.35 | 0.00 | 0.00% | 0.06 | 2 | 26 | 0.55 | 0.48 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 1.80 | 4.00 | 2.90 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.62 | 0.44 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 49.00 | 0.25 | 1.90 | 1.08 | 1.35 | -0.10 | -6.90% | 0.02 | 1 | 536 | 0.48 | 0.32 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 0.80 | 3.00 | 1.90 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.68 | 0.28 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 54.00 | 0.40 | 1.00 | 0.70 | 0.65 | -0.30 | -31.58% | 0.01 | 3 | 37 | 0.58 | 0.20 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 55.00 | 0.35 | 0.80 | 0.58 | 0.60 | -0.10 | -14.29% | 0.01 | 3 | 12 | 0.57 | 0.19 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.11 | 0.02 | -0.02 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.10 | 0.02 | -0.02 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.20 | 0.05 | 0.01 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.01 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.01 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.43 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 1.01 | -0.03 | 0.01 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 30.00 | 0.05 | 0.35 | 0.20 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.02 | 8/18/2026 | 10/1/2026 3:59:58 PM EST |
| 34.00 | 0.15 | 1.10 | 0.63 | 0.52 | -0.03 | -5.46% | 0.02 | 1 | 798 | 0.56 | -0.13 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 35.00 | 0.45 | 1.00 | 0.73 | 0.80 | +0.30 | +60.00% | 0.02 | 3 | 7 | 0.55 | -0.16 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 39.00 | 1.50 | 2.25 | 1.88 | 1.77 | -0.03 | -1.67% | 0.05 | 1 | 430 | 0.56 | -0.30 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 2.05 | 2.50 | 2.28 | 2.25 | +0.27 | +13.64% | 0.06 | 5 | 32 | 0.56 | -0.34 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 44.00 | 3.90 | 4.80 | 4.35 | 4.44 | +0.24 | +5.72% | 0.10 | 1 | 19 | 0.56 | -0.52 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 4.20 | 6.30 | 5.25 | 3.81 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | -0.56 | 0.04 | -0.04 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 49.00 | 6.70 | 8.70 | 7.70 | 7.45 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.73 | -0.68 | 0.04 | -0.04 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 7.30 | 9.90 | 8.60 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.72 | 0.04 | -0.04 | 9/18/2026 | 10/1/2026 3:59:58 PM EST |
| 54.00 | 10.70 | 13.60 | 12.15 | % | 0.23 | 0 | 1 | 0.91 | -0.80 | 0.03 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 55.00 | 11.40 | 14.50 | 12.95 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.93 | -0.81 | 0.03 | -0.03 | 8/21/2026 | 10/1/2026 3:59:58 PM EST |
| 59.00 | 15.10 | 17.90 | 16.50 | % | 0.28 | 0 | 1 | 0.93 | -0.89 | 0.02 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 60.00 | 16.20 | 19.30 | 17.75 | 13.36 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.05 | -0.90 | 0.02 | -0.02 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 64.00 | 20.00 | 23.30 | 21.65 | % | 0.34 | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 65.00 | 21.00 | 24.30 | 22.65 | % | 0.35 | 0 | 0 | 1.19 | -0.95 | 0.01 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 69.00 | 25.00 | 28.30 | 26.65 | % | 0.39 | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 70.00 | 26.00 | 29.30 | 27.65 | % | 0.39 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 10/1/2026 3:59:58 PM EST |