Options Chain for GOLD COM INC COM (GOLD) - $43.98 as of 4/10/2026 8:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.10 | 15.70 | 14.40 | 11.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 35.00 | 8.10 | 10.40 | 9.25 | 9.38 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.98 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 4.20 | 5.40 | 4.80 | 4.69 | -0.51 | -9.81% | 0.12 | 8 | 52 | 1.75 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 45.00 | 0.60 | 0.95 | 0.78 | 0.50 | -0.15 | -23.08% | 0.02 | 57 | 602 | 0.62 | 0.49 | 0.23 | -0.18 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 74 | 340 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 283 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 82 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 1 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST | |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.11 | -68.75% | 0.01 | 1 | 190 | 0.90 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 45.00 | 0.20 | 1.10 | 0.65 | 0.65 | -0.33 | -33.68% | 0.01 | 16 | 70 | 0.44 | -0.51 | 0.23 | -0.18 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 4.10 | 5.50 | 4.80 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.35 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 9.10 | 11.50 | 10.30 | 10.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 14.50 | 16.40 | 15.45 | % | 0.26 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 19.20 | 21.80 | 20.50 | % | 0.32 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 24.30 | 26.90 | 25.60 | % | 0.37 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 29.20 | 31.90 | 30.55 | % | 0.41 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 34.20 | 36.90 | 35.55 | % | 0.44 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 39.30 | 41.90 | 40.60 | % | 0.48 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |