Options Chain for GOLD COM INC COM (GOLD) - $57.80 as of 2/24/2026 8:02:12 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 | 25.50 | 29.40 | 27.45 | % | 0.91 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:28 PM EST | |||
| 35.00 | 20.60 | 23.80 | 22.20 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:28 PM EST | |||
| 40.00 | 16.30 | 18.60 | 17.45 | 19.35 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.04 | 0.95 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 3:59:28 PM EST |
| 45.00 | 12.20 | 14.20 | 13.20 | % | 0.29 | 0 | 0 | 0.90 | 0.86 | 0.02 | -0.02 | 2/24/2026 3:59:28 PM EST | |||
| 50.00 | 8.30 | 10.20 | 9.25 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.65 | 0.73 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 3:59:28 PM EST |
| 55.00 | 5.20 | 7.10 | 6.15 | 6.30 | -2.02 | -24.28% | 0.11 | 1 | 1 | 0.63 | 0.59 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:28 PM EST |
| 60.00 | 3.80 | 5.00 | 4.40 | 4.30 | 0.00 | 0.00% | 0.07 | 5 | 33 | 0.68 | 0.45 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:28 PM EST |
| 65.00 | 2.05 | 3.10 | 2.58 | 2.51 | -1.34 | -34.81% | 0.04 | 3 | 21 | 0.64 | 0.32 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:28 PM EST |
| 70.00 | 0.70 | 2.05 | 1.38 | % | 0.02 | 0 | 0 | 0.60 | 0.21 | 0.02 | -0.03 | 2/24/2026 3:59:28 PM EST | |||
| 75.00 | 0.40 | 1.30 | 0.85 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.13 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 3:59:28 PM EST |
| 80.00 | 0.30 | 0.95 | 0.63 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.01 | -0.02 | 2/24/2026 3:59:28 PM EST | |||
| 85.00 | 0.15 | 0.60 | 0.38 | 0.43 | -0.29 | -40.28% | 0.00 | 2 | 12 | 0.65 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:28 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:28 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:28 PM EST | |||
| 40.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.01 | 2/24/2026 3:59:28 PM EST | |||
| 45.00 | 0.70 | 1.80 | 1.25 | % | 0.03 | 0 | 0 | 0.66 | -0.14 | 0.02 | -0.02 | 2/24/2026 3:59:28 PM EST | |||
| 50.00 | 2.00 | 3.30 | 2.65 | 2.72 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | -0.27 | 0.02 | -0.04 | 2/19/2026 | 2/24/2026 3:59:28 PM EST |
| 55.00 | 3.90 | 5.70 | 4.80 | % | 0.09 | 0 | 0 | 0.66 | -0.41 | 0.03 | -0.05 | 2/24/2026 3:59:28 PM EST | |||
| 60.00 | 6.50 | 8.50 | 7.50 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.55 | 0.03 | -0.05 | 2/19/2026 | 2/24/2026 3:59:28 PM EST |
| 65.00 | 9.90 | 11.70 | 10.80 | % | 0.17 | 0 | 0 | 0.62 | -0.68 | 0.03 | -0.04 | 2/24/2026 3:59:28 PM EST | |||
| 70.00 | 13.40 | 15.70 | 14.55 | % | 0.21 | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.03 | 2/24/2026 3:59:28 PM EST | |||
| 75.00 | 17.30 | 20.60 | 18.95 | % | 0.25 | 0 | 0 | 0.87 | -0.87 | 0.02 | -0.02 | 2/24/2026 3:59:28 PM EST | |||
| 80.00 | 22.20 | 24.60 | 23.40 | % | 0.29 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.02 | 2/24/2026 3:59:28 PM EST | |||
| 85.00 | 26.50 | 29.30 | 27.90 | % | 0.33 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 2/24/2026 3:59:28 PM EST |