Options Chain for GOLD COM INC COM (GOLD) - $34.98 as of 1/5/2026 7:56:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 20.90 | 18.95 | % | 1.08 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:04 PM EST | |||
| 20.00 | 14.50 | 18.40 | 16.45 | % | 0.82 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:04 PM EST | |||
| 22.50 | 12.10 | 15.60 | 13.85 | % | 0.62 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 1/5/2026 4:00:04 PM EST | |||
| 25.00 | 9.70 | 13.10 | 11.40 | 8.53 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.38 | 0.98 | 0.01 | 0.00 | 12/19/2025 | 1/5/2026 4:00:04 PM EST |
| 30.00 | 6.60 | 7.50 | 7.05 | 7.23 | +1.63 | +29.11% | 0.23 | 6 | 79 | 0.59 | 0.84 | 0.03 | -0.02 | 1/5/2026 | 1/5/2026 4:00:04 PM EST |
| 35.00 | 3.00 | 4.20 | 3.60 | 4.00 | +1.64 | +69.50% | 0.10 | 2 | 84 | 0.58 | 0.61 | 0.05 | -0.03 | 1/5/2026 | 1/5/2026 4:00:04 PM EST |
| 40.00 | 1.55 | 2.00 | 1.78 | 1.75 | +0.65 | +59.10% | 0.04 | 51 | 401 | 0.61 | 0.36 | 0.05 | -0.03 | 1/5/2026 | 1/5/2026 4:00:04 PM EST |
| 45.00 | 0.25 | 0.90 | 0.58 | 0.70 | +0.25 | +55.56% | 0.01 | 10 | 160 | 0.55 | 0.20 | 0.03 | -0.02 | 1/5/2026 | 1/5/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 2.00 | % | 0.02 | 1 | 0 | 1.09 | 0.09 | 0.02 | -0.01 | 1/5/2026 | 1/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/5/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.90 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 1/5/2026 4:00:04 PM EST |
| 25.00 | 0.10 | 0.60 | 0.35 | 0.20 | -0.20 | -50.00% | 0.01 | 1 | 1 | 0.75 | -0.02 | 0.01 | 0.00 | 1/5/2026 | 1/5/2026 4:00:04 PM EST |
| 30.00 | 0.60 | 0.80 | 0.70 | 0.75 | -0.20 | -21.06% | 0.02 | 16 | 31 | 0.59 | -0.16 | 0.03 | -0.02 | 1/5/2026 | 1/5/2026 4:00:04 PM EST |
| 35.00 | 1.15 | 3.40 | 2.28 | 2.30 | -0.90 | -28.13% | 0.07 | 3 | 10 | 0.57 | -0.39 | 0.05 | -0.03 | 1/5/2026 | 1/5/2026 4:00:04 PM EST |
| 40.00 | 3.90 | 7.10 | 5.50 | % | 0.14 | 0 | 0 | 0.59 | -0.64 | 0.05 | -0.03 | 1/5/2026 4:00:04 PM EST | |||
| 45.00 | 7.90 | 10.90 | 9.40 | % | 0.21 | 0 | 0 | 0.97 | -0.80 | 0.03 | -0.02 | 1/5/2026 4:00:04 PM EST | |||
| 50.00 | 13.50 | 16.00 | 14.75 | % | 0.29 | 0 | 0 | 0.89 | -0.91 | 0.02 | -0.01 | 1/5/2026 4:00:04 PM EST |