Options Chain for GOLD COM INC COM (GOLD) - $31.70 as of 12/12/2025 7:33:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.30 | 20.70 | 19.50 | % | 1.56 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 15.00 | 15.80 | 18.20 | 17.00 | 5.21 | 0.00 | 0.00% | 1.13 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 12/11/2025 3:59:52 PM EST |
| 17.50 | 13.40 | 15.80 | 14.60 | % | 0.83 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 20.00 | 10.90 | 13.30 | 12.10 | 10.80 | 0.00 | 0.00% | 0.60 | 0 | 65 | 4.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 22.50 | 8.60 | 10.30 | 9.45 | 9.03 | 0.00 | 0.00% | 0.42 | 0 | 61 | 3.53 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 25.00 | 6.20 | 7.70 | 6.95 | 6.42 | 0.00 | 0.00% | 0.28 | 0 | 601 | 2.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 30.00 | 2.25 | 2.60 | 2.43 | 2.55 | +0.65 | +34.22% | 0.08 | 263 | 2,781 | 0.49 | 0.73 | 0.15 | -0.04 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 2,511 | 0.53 | 0.11 | 0.06 | -0.03 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 56 | 4.18 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/11/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 17 | 3.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/11/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.65 | 0.38 | 0.15 | -0.35 | -70.00% | 0.01 | 1 | 44 | 0.58 | -0.27 | 0.15 | -0.04 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 35.00 | 2.50 | 4.00 | 3.25 | % | 0.09 | 0 | 2 | 0.97 | -0.89 | 0.06 | -0.03 | 12/11/2025 3:59:52 PM EST | |||
| 40.00 | 7.30 | 8.90 | 8.10 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST |