Options Chain for GOLD COM INC COM (GOLD) - $41.00 as of 6/9/2026 7:46:56 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 | 27.70 | 30.90 | 29.30 | % | 2.34 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 15.00 | 25.20 | 27.60 | 26.40 | % | 1.76 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 17.50 | 22.40 | 25.90 | 24.15 | 24.44 | 0.00 | 0.00% | 1.38 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 3:59:37 PM EST |
| 20.00 | 19.90 | 23.40 | 21.65 | 20.00 | 0.00 | 0.00% | 1.08 | 0 | 7 | 4.60 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:37 PM EST |
| 22.50 | 17.80 | 20.90 | 19.35 | 20.00 | 0.00 | 0.00% | 0.86 | 0 | 5 | 4.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:37 PM EST |
| 25.00 | 14.90 | 18.40 | 16.65 | 15.80 | 0.00 | 0.00% | 0.67 | 0 | 28 | 3.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:37 PM EST |
| 30.00 | 10.60 | 12.70 | 11.65 | 13.05 | 0.00 | 0.00% | 0.39 | 0 | 45 | 2.05 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:37 PM EST |
| 35.00 | 5.70 | 7.80 | 6.75 | 5.33 | 0.00 | 0.00% | 0.19 | 0 | 68 | 1.40 | 0.97 | 0.02 | -0.02 | 6/4/2026 | 6/9/2026 3:59:37 PM EST |
| 40.00 | 2.05 | 3.00 | 2.53 | 2.25 | +0.40 | +21.63% | 0.06 | 28 | 148 | 0.51 | 0.71 | 0.09 | -0.08 | 6/9/2026 | 6/9/2026 3:59:37 PM EST |
| 45.00 | 0.10 | 0.90 | 0.50 | 0.50 | +0.20 | +66.67% | 0.01 | 98 | 392 | 0.55 | 0.23 | 0.08 | -0.06 | 6/9/2026 | 6/9/2026 3:59:37 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 22 | 506 | 0.74 | 0.03 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:37 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 173 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:37 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:37 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:37 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 3:59:37 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 11 | 3.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:37 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 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:37 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:37 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:37 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:37 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:37 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 0.01 | 15 | 395 | 0.83 | -0.03 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:37 PM EST |
| 40.00 | 0.60 | 1.15 | 0.88 | 1.10 | -0.17 | -13.39% | 0.02 | 29 | 383 | 0.65 | -0.29 | 0.09 | -0.08 | 6/9/2026 | 6/9/2026 3:59:37 PM EST |
| 45.00 | 2.60 | 4.70 | 3.65 | 4.00 | -0.36 | -8.26% | 0.08 | 3 | 98 | 1.04 | -0.77 | 0.08 | -0.06 | 6/9/2026 | 6/9/2026 3:59:37 PM EST |
| 50.00 | 6.90 | 9.70 | 8.30 | 9.27 | 0.00 | 0.00% | 0.17 | 0 | 42 | 1.56 | -0.97 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 3:59:37 PM EST |
| 55.00 | 12.40 | 14.20 | 13.30 | 11.43 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:37 PM EST |
| 60.00 | 16.60 | 19.40 | 18.00 | 17.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:59:37 PM EST |
| 65.00 | 21.60 | 24.60 | 23.10 | 18.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:37 PM EST |
| 70.00 | 26.60 | 29.80 | 28.20 | 30.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:37 PM EST |
| 75.00 | 31.60 | 34.90 | 33.25 | % | 0.44 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 80.00 | 36.60 | 40.10 | 38.35 | % | 0.48 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 85.00 | 41.60 | 44.80 | 43.20 | % | 0.51 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 90.00 | 46.60 | 50.00 | 48.30 | % | 0.54 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 95.00 | 51.60 | 55.10 | 53.35 | % | 0.56 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST | |||
| 100.00 | 56.60 | 60.00 | 58.30 | % | 0.58 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:37 PM EST |