Options Chain for GOLD COM INC COM (GOLD) - $46.89 as of 4/24/2026 8:06:28 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 | 32.90 | 36.40 | 34.65 | % | 2.77 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 15.00 | 30.10 | 33.70 | 31.90 | % | 2.13 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 17.50 | 27.90 | 31.20 | 29.55 | 24.44 | 0.00 | 0.00% | 1.69 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:53 PM EST |
| 20.00 | 25.20 | 28.70 | 26.95 | % | 1.35 | 0 | 15 | 2.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 22.50 | 22.70 | 26.20 | 24.45 | % | 1.09 | 0 | 29 | 1.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 25.00 | 20.00 | 23.90 | 21.95 | 18.40 | 0.00 | 0.00% | 0.88 | 0 | 79 | 1.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 15.60 | 18.50 | 17.05 | 17.10 | 0.00 | 0.00% | 0.57 | 0 | 34 | 1.25 | 0.97 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 35.00 | 11.50 | 13.90 | 12.70 | 13.00 | -1.30 | -9.10% | 0.36 | 1 | 55 | 1.05 | 0.91 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 40.00 | 7.60 | 9.00 | 8.30 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 80 | 0.58 | 0.78 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 45.00 | 4.70 | 5.90 | 5.30 | 5.16 | -0.34 | -6.19% | 0.12 | 35 | 100 | 0.59 | 0.62 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 50.00 | 2.80 | 4.00 | 3.40 | 3.00 | -0.50 | -14.29% | 0.07 | 3 | 115 | 0.62 | 0.45 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 55.00 | 1.60 | 2.15 | 1.88 | 1.90 | -0.07 | -3.56% | 0.03 | 1 | 145 | 0.60 | 0.30 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 60.00 | 0.85 | 1.80 | 1.33 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.65 | 0.19 | 0.02 | -0.03 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 65.00 | 0.15 | 1.05 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.59 | 0.11 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 70.00 | 0.10 | 1.85 | 0.98 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.75 | 0.06 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.93 | 0.03 | 0.01 | -0.01 | 4/9/2026 | 4/24/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 11 | 1.01 | 0.02 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.09 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 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 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.95 | -0.03 | 0.01 | -0.01 | 3/30/2026 | 4/24/2026 3:59:53 PM EST |
| 35.00 | 0.35 | 0.85 | 0.60 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.63 | -0.09 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 40.00 | 1.40 | 2.00 | 1.70 | 1.50 | -0.30 | -16.67% | 0.04 | 16 | 227 | 0.64 | -0.22 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 45.00 | 2.70 | 4.10 | 3.40 | 3.37 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.62 | -0.38 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 50.00 | 5.40 | 7.10 | 6.25 | 5.97 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.64 | -0.55 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 55.00 | 8.80 | 11.00 | 9.90 | 8.30 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.67 | -0.70 | 0.03 | -0.04 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 60.00 | 12.60 | 15.20 | 13.90 | 17.35 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.88 | -0.81 | 0.02 | -0.03 | 3/24/2026 | 4/24/2026 3:59:53 PM EST |
| 65.00 | 17.40 | 20.20 | 18.80 | % | 0.29 | 0 | 0 | 1.05 | -0.89 | 0.02 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 70.00 | 22.10 | 24.70 | 23.40 | % | 0.33 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 75.00 | 27.00 | 29.50 | 28.25 | % | 0.38 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 80.00 | 31.80 | 34.40 | 33.10 | % | 0.41 | 0 | 0 | 1.12 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 85.00 | 36.50 | 39.80 | 38.15 | % | 0.45 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 90.00 | 41.50 | 44.80 | 43.15 | % | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 95.00 | 46.70 | 49.80 | 48.25 | % | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 100.00 | 51.80 | 54.90 | 53.35 | % | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST |