Options Chain for GOLD COM INC COM (GOLD) - $38.34 as of 11/10/2026 11:38:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 16.70 | 20.30 | 18.50 | 28.10 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.33 | 0.99 | 0.00 | 0.00 | 9/17/2026 | 11/10/2026 9:59:12 AM EST |
| 21.50 | 14.30 | 17.80 | 16.05 | 23.35 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.99 | 0.99 | 0.00 | 0.00 | 9/18/2026 | 11/10/2026 9:59:12 AM EST |
| 24.00 | 11.80 | 15.30 | 13.55 | % | 0.56 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 29.00 | 6.90 | 10.40 | 8.65 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 41 | 1.23 | 0.93 | 0.02 | -0.02 | 10/7/2026 | 11/10/2026 9:59:12 AM EST |
| 30.00 | 5.90 | 9.50 | 7.70 | 8.93 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.16 | 0.92 | 0.02 | -0.02 | 11/5/2026 | 11/10/2026 9:59:12 AM EST |
| 34.00 | 3.40 | 6.00 | 4.70 | 4.48 | 0.00 | 0.00% | 0.14 | 0 | 149 | 0.84 | 0.76 | 0.05 | -0.03 | 11/6/2026 | 11/10/2026 9:59:12 AM EST |
| 35.00 | 2.45 | 5.50 | 3.98 | 4.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.86 | 0.71 | 0.06 | -0.03 | 11/5/2026 | 11/10/2026 9:59:12 AM EST |
| 39.00 | 1.30 | 1.90 | 1.60 | 1.35 | -0.70 | -34.15% | 0.04 | 1 | 221 | 0.44 | 0.45 | 0.07 | -0.03 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 40.00 | 0.10 | 1.75 | 0.93 | 1.20 | -0.10 | -7.70% | 0.02 | 1 | 11 | 0.49 | 0.39 | 0.07 | -0.03 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 44.00 | 0.15 | 0.80 | 0.48 | 0.55 | -0.06 | -9.84% | 0.01 | 1 | 378 | 0.44 | 0.19 | 0.05 | -0.02 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 45.00 | 0.25 | 0.65 | 0.45 | 0.47 | -0.11 | -18.97% | 0.01 | 3 | 38 | 0.49 | 0.15 | 0.04 | -0.02 | 11/10/2026 | 11/10/2026 9:59:12 AM EST |
| 49.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.53 | 0.06 | 0.02 | -0.01 | 11/6/2026 | 11/10/2026 9:59:12 AM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.19 | 0.04 | 0.02 | -0.01 | 11/4/2026 | 11/10/2026 9:59:12 AM EST |
| 54.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.65 | 0.02 | 0.01 | 0.00 | 11/9/2026 | 11/10/2026 9:59:12 AM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.38 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 11/10/2026 9:59:12 AM EST |
| 59.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.97 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/10/2026 9:59:12 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/10/2026 9:59:12 AM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 9:59:12 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/10/2026 9:59:12 AM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 9:59:12 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/10/2026 9:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 8 | 1.83 | -0.01 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 29.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 14 | 0.53 | -0.07 | 0.02 | -0.02 | 11/10/2026 9:59:12 AM EST | |||
| 30.00 | 0.10 | 0.75 | 0.43 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.08 | 0.02 | -0.02 | 11/9/2026 | 11/10/2026 9:59:12 AM EST |
| 34.00 | 0.45 | 1.15 | 0.80 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.45 | -0.24 | 0.05 | -0.03 | 11/5/2026 | 11/10/2026 9:59:12 AM EST |
| 35.00 | 0.60 | 1.65 | 1.13 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.48 | -0.29 | 0.06 | -0.03 | 11/5/2026 | 11/10/2026 9:59:12 AM EST |
| 39.00 | 2.30 | 4.30 | 3.30 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 171 | 0.53 | -0.55 | 0.07 | -0.03 | 11/5/2026 | 11/10/2026 9:59:12 AM EST |
| 40.00 | 2.00 | 4.80 | 3.40 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 224 | 0.72 | -0.61 | 0.07 | -0.03 | 11/5/2026 | 11/10/2026 9:59:12 AM EST |
| 44.00 | 5.20 | 8.80 | 7.00 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 94 | 0.98 | -0.81 | 0.05 | -0.02 | 11/5/2026 | 11/10/2026 9:59:12 AM EST |
| 45.00 | 6.20 | 9.00 | 7.60 | 3.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -0.85 | 0.04 | -0.02 | 9/9/2026 | 11/10/2026 9:59:12 AM EST |
| 49.00 | 10.00 | 13.40 | 11.70 | 9.39 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.15 | -0.94 | 0.02 | -0.01 | 11/4/2026 | 11/10/2026 9:59:12 AM EST |
| 50.00 | 11.50 | 14.20 | 12.85 | 11.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.14 | -0.96 | 0.02 | -0.01 | 10/19/2026 | 11/10/2026 9:59:12 AM EST |
| 54.00 | 14.90 | 18.50 | 16.70 | 15.80 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.38 | -0.98 | 0.01 | 0.00 | 10/14/2026 | 11/10/2026 9:59:12 AM EST |
| 55.00 | 15.90 | 19.40 | 17.65 | 9.22 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 9/9/2026 | 11/10/2026 9:59:12 AM EST |
| 59.00 | 19.90 | 23.40 | 21.65 | % | 0.37 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 60.00 | 20.90 | 24.20 | 22.55 | 20.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 11/10/2026 9:59:12 AM EST |
| 64.00 | 24.90 | 28.30 | 26.60 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 65.00 | 25.90 | 29.40 | 27.65 | % | 0.43 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 69.00 | 29.90 | 33.40 | 31.65 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST | |||
| 70.00 | 30.90 | 34.40 | 32.65 | % | 0.47 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:12 AM EST |