Options Chain for GOLD COM INC COM (GOLD) - $53.99 as of 1/28/2026 8:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 39.30 | 42.90 | 41.10 | % | 3.29 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 15.00 | 36.60 | 40.50 | 38.55 | 5.25 | 0.00 | 0.00% | 2.57 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 1/29/2026 3:59:59 PM EST |
| 17.50 | 34.00 | 37.40 | 35.70 | % | 2.04 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 20.00 | 31.80 | 34.80 | 33.30 | 23.00 | 0.00 | 0.00% | 1.66 | 0 | 49 | 2.41 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 22.50 | 28.90 | 32.40 | 30.65 | 10.50 | 0.00 | 0.00% | 1.36 | 0 | 104 | 2.19 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 3:59:59 PM EST |
| 25.00 | 26.90 | 29.60 | 28.25 | 28.60 | 0.00 | 0.00% | 1.13 | 0 | 151 | 1.86 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 30.00 | 22.20 | 24.60 | 23.40 | 23.47 | +0.47 | +2.05% | 0.78 | 27 | 1,331 | 1.48 | 0.97 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 35.00 | 17.50 | 19.90 | 18.70 | 20.19 | +0.19 | +0.95% | 0.53 | 5 | 328 | 1.24 | 0.93 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 40.00 | 13.30 | 15.40 | 14.35 | 14.27 | +0.27 | +1.93% | 0.36 | 5 | 641 | 0.72 | 0.86 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 45.00 | 9.60 | 11.00 | 10.30 | 10.45 | 0.00 | 0.00% | 0.23 | 0 | 113 | 0.70 | 0.77 | 0.02 | -0.04 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 50.00 | 6.20 | 7.60 | 6.90 | 6.94 | -0.44 | -5.97% | 0.14 | 29 | 688 | 0.67 | 0.65 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 55.00 | 4.60 | 5.20 | 4.90 | 4.83 | -0.37 | -7.12% | 0.09 | 64 | 466 | 0.71 | 0.50 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 60.00 | 3.00 | 3.50 | 3.25 | 3.21 | -0.04 | -1.24% | 0.05 | 94 | 238 | 0.72 | 0.38 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 65.00 | 1.60 | 2.65 | 2.13 | 2.50 | +0.40 | +19.05% | 0.03 | 5 | 200 | 0.72 | 0.29 | 0.02 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 70.00 | 1.00 | 2.40 | 1.70 | 1.55 | % | 0.02 | 10 | 0 | 0.78 | 0.22 | 0.02 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 75.00 | 0.60 | 1.50 | 1.05 | 1.50 | +0.85 | +130.77% | 0.01 | 8 | 3 | 0.77 | 0.17 | 0.02 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 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 | 1.85 | 0.93 | % | 0.07 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | 0.68 | 0.00 | 0.00% | 0.07 | 0 | 35 | 3.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 1/29/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.60 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.29 | -93.55% | 0.00 | 150 | 170 | 1.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 368 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.31 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.10 | +0.05 | +100.00% | 0.01 | 24 | 328 | 0.85 | -0.03 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 2.35 | 1.20 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.94 | -0.07 | 0.01 | -0.02 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 40.00 | 0.55 | 1.40 | 0.98 | 0.53 | -0.42 | -44.22% | 0.02 | 14 | 48 | 0.72 | -0.14 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 45.00 | 1.85 | 2.90 | 2.38 | 2.10 | -0.16 | -7.08% | 0.05 | 27 | 2 | 0.77 | -0.23 | 0.02 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 50.00 | 3.50 | 4.40 | 3.95 | 4.00 | +0.11 | +2.83% | 0.08 | 6 | 40 | 0.72 | -0.35 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 55.00 | 5.70 | 7.20 | 6.45 | 6.70 | -0.80 | -10.67% | 0.12 | 9 | 0 | 0.70 | -0.50 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 60.00 | 9.60 | 10.30 | 9.95 | 10.17 | +0.17 | +1.70% | 0.17 | 18 | 1 | 0.73 | -0.62 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 65.00 | 12.60 | 14.80 | 13.70 | % | 0.21 | 0 | 0 | 0.71 | -0.71 | 0.02 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 70.00 | 17.00 | 19.30 | 18.15 | % | 0.26 | 0 | 0 | 0.70 | -0.78 | 0.02 | -0.05 | 1/29/2026 3:59:59 PM EST | |||
| 75.00 | 21.50 | 24.00 | 22.75 | % | 0.30 | 0 | 0 | 0.99 | -0.83 | 0.02 | -0.04 | 1/29/2026 3:59:59 PM EST |