Options Chain for GOLD COM INC COM (GOLD) - $39.56 as of 3/26/2026 9:11:29 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 | 25.20 | 29.20 | 27.20 | % | 2.18 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 15.00 | 22.70 | 26.70 | 24.70 | % | 1.65 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 17.50 | 20.40 | 24.20 | 22.30 | % | 1.27 | 0 | 0 | 2.24 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 20.00 | 18.00 | 21.80 | 19.90 | % | 0.99 | 0 | 1 | 1.98 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 22.50 | 15.90 | 19.00 | 17.45 | % | 0.78 | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 13.80 | 16.50 | 15.15 | % | 0.61 | 0 | 23 | 1.44 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 9.60 | 11.00 | 10.30 | 10.00 | -4.29 | -30.03% | 0.34 | 1 | 193 | 0.88 | 0.87 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 35.00 | 6.00 | 6.90 | 6.45 | 8.01 | -1.29 | -13.88% | 0.18 | 1 | 134 | 0.62 | 0.74 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 40.00 | 3.30 | 4.20 | 3.75 | 4.00 | -2.15 | -34.96% | 0.09 | 62 | 734 | 0.64 | 0.55 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 45.00 | 1.80 | 2.45 | 2.13 | 2.20 | -1.52 | -40.86% | 0.05 | 72 | 302 | 0.67 | 0.35 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 50.00 | 1.00 | 1.35 | 1.18 | 1.21 | -0.99 | -45.00% | 0.02 | 14 | 129 | 0.69 | 0.21 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 55.00 | 0.35 | 0.70 | 0.53 | 0.61 | -0.50 | -45.05% | 0.01 | 1 | 418 | 0.66 | 0.13 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 217 | 0.90 | 0.07 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 0.05 | 0.70 | 0.38 | 0.34 | % | 0.01 | 1 | 43 | 0.78 | 0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 56 | 0.82 | 0.02 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 42 | 1.17 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 1 | 1.84 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 11 | 1.48 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 1.27 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 17 | 1.59 | -0.04 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 0.35 | 1.75 | 1.05 | 0.65 | -0.10 | -13.34% | 0.04 | 1 | 7 | 0.82 | -0.13 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 35.00 | 1.60 | 2.25 | 1.93 | 1.91 | +0.61 | +46.93% | 0.06 | 7 | 80 | 0.71 | -0.26 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 40.00 | 2.40 | 4.90 | 3.65 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.62 | -0.45 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 45.00 | 5.60 | 8.00 | 6.80 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.58 | -0.65 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 50.00 | 10.90 | 12.60 | 11.75 | 11.72 | +3.72 | +46.50% | 0.23 | 1 | 14 | 0.80 | -0.79 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 55.00 | 14.70 | 16.70 | 15.70 | 11.85 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.95 | -0.87 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 60.00 | 19.00 | 21.70 | 20.35 | % | 0.34 | 0 | 259 | 1.10 | -0.93 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 23.80 | 27.00 | 25.40 | % | 0.39 | 0 | 2 | 1.30 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 28.80 | 32.00 | 30.40 | % | 0.43 | 0 | 4 | 1.41 | -0.98 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 33.70 | 37.00 | 35.35 | % | 0.47 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 38.70 | 42.20 | 40.45 | % | 0.51 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 43.70 | 46.90 | 45.30 | % | 0.53 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 48.60 | 51.90 | 50.25 | % | 0.56 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 53.70 | 57.30 | 55.50 | % | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 58.70 | 62.40 | 60.55 | % | 0.61 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |