GOLD · Gold.com, Inc. · Options Chain

Track GOLD — free

$48.22 +2.34 (+5.10%) At close · Sep 11

Russell 2000 member Rebalance outlook locked

Market Cap

$1.41B

29.15M

Options Chain

Underlying $48.22 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 6 days to expiry · 36 contracts · mixed daily-bar sessions · Feb 13, 2026–Sep 11, 2026; 7 unknown

Put / call OI

0.27

Call-heavy positioning

Open interest

8,468

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$45.00

$3.22 below spot

ATM implied vol

63.7%

market's expected move

Open interest by strike

Calls Puts

22.5

100

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Oct 16 34d Nov 20 69d Dec 18 97d Jan 15 125d Mar 19 188d Jun 17 278d Sep 17 370d Jan 21 496d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$26.80	$29.50	—		$0.05	$0.00	$0.25	—	—	2	2
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:02.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:55:01.444 UTC Last $0.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$24.30	$27.20	—		$0.15	$0.00	$0.25	—	—	1	1
Call · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:21.045 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Jul 13, 2026 Quote as of 2026-09-11 19:59:14.754 UTC Last $0.15 Breakeven $22.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
22	1	—	—	$21.80	$24.70	$18.80		$0.05	$0.00	$0.25	—	—	1	6
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:14.801 UTC Last $18.80 Breakeven $43.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:56:39.825 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
48	1	—	—	$16.80	$19.80	$18.82		$0.20	$0.00	$0.40	—	—	2	58
Call · $30 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:14.781 UTC Last $18.82 Breakeven $48.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 10, 2026 Model this call Put · $30 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:50.256 UTC Last $0.20 Breakeven $29.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 10, 2026 Model this put
137	52	—	—	$11.80	$15.00	$14.30		$0.35	$0.00	$0.35	—	—	2	203
Call · $35 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.638 UTC Last $14.30 Breakeven $49.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 OI effective date Sep 10, 2026 Model this call Put · $35 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:14.754 UTC Last $0.35 Breakeven $34.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 203 OI effective date Sep 10, 2026 Model this put
265	1	—	—	$6.60	$9.30	$7.30		$0.08	$0.05	$0.25	-0.057	96%	3	441
Call · $40 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.645 UTC Last $7.30 Breakeven $47.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 10, 2026 Model this call Put · $40 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.966 UTC Last $0.08 Breakeven $39.92 Implied vol 96% Delta -0.057 ≈6% ITM Gamma 0.019 Theta -0.056 Vega 0.007 Open interest 441 OI effective date Sep 10, 2026 Model this put
639	9	56.5%	0.841	$3.10	$4.00	$3.56		$0.50	$0.35	$0.75	-0.21	71.5%	11	288
Call · $45 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.219 UTC Last $3.56 Breakeven $48.56 Implied vol 56.5% Delta 0.841 ≈84% ITM Gamma 0.069 Theta -0.074 Vega 0.015 Open interest 639 OI effective date Sep 10, 2026 Model this call Put · $45 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.971 UTC Last $0.50 Breakeven $44.50 Implied vol 71.5% Delta -0.21 ≈21% ITM Gamma 0.065 Theta -0.105 Vega 0.018 Open interest 288 OI effective date Sep 10, 2026 Model this put
Underlying $48.22
1.2k	61	58.2%	0.33	$0.60	$0.90	$0.75		$2.70	$2.30	$3.20	-0.64	69.2%	2	696
Call · $50 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.474 UTC Last $0.75 Breakeven $50.75 Implied vol 58.2% Delta 0.33 ≈33% ITM Gamma 0.101 Theta -0.11 Vega 0.022 Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $50 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.971 UTC Last $2.70 Breakeven $47.30 Implied vol 69.2% Delta -0.64 ≈64% ITM Gamma 0.088 Theta -0.13 Vega 0.023 Open interest 696 OI effective date Sep 10, 2026 Model this put
2k	19	70.2%	0.079	$0.10	$0.20	$0.15		$9.51	$6.30	$7.60	-0.903	75.7%	1	98
Call · $55 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.971 UTC Last $0.15 Breakeven $55.15 Implied vol 70.2% Delta 0.079 ≈8% ITM Gamma 0.034 Theta -0.054 Vega 0.009 Open interest 2k OI effective date Sep 10, 2026 Model this call Put · $55 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:14.781 UTC Last $9.51 Breakeven $45.49 Implied vol 75.7% Delta -0.903 ≈90% ITM Gamma 0.037 Theta -0.062 Vega 0.011 Open interest 98 OI effective date Sep 10, 2026 Model this put
833	3	—	—	$0.00	$0.20	$0.08		$19.49	$11.10	$12.90	—	—	1	6
Call · $60 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:14.783 UTC Last $0.08 Breakeven $60.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 833 OI effective date Sep 10, 2026 Model this call Put · $60 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:33.058 UTC Last $19.49 Breakeven $40.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
262	1	—	—	$0.00	$0.25	$0.25		$16.00	$15.70	$18.30	—	—	1	18
Call · $65 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:54.917 UTC Last $0.25 Breakeven $65.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 262 OI effective date Sep 10, 2026 Model this call Put · $65 In the money Daily-bar session Mar 2, 2026 Quote as of 2026-09-11 19:59:14.801 UTC Last $16.00 Breakeven $49.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this put
628	2	—	—	$0.00	$0.10	$0.20		$19.10	$20.70	$23.20	—	—	6	2
Call · $70 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 13:31:40.432 UTC Last $0.20 Breakeven $70.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 628 OI effective date Sep 10, 2026 Model this call Put · $70 In the money Daily-bar session Feb 19, 2026 Quote as of 2026-09-11 19:55:33.383 UTC Last $19.10 Breakeven $50.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
229	1	—	—	$0.00	$0.95	$0.11		$20.80	$25.70	$28.40	—	—	42	—
Call · $75 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:50.256 UTC Last $0.11 Breakeven $75.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 229 OI effective date Sep 10, 2026 Model this call Put · $75 In the money Daily-bar session Feb 13, 2026 Quote as of 2026-09-11 19:55:02.920 UTC Last $20.80 Breakeven $54.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
187	2	—	—	$0.00	$0.95	$0.08		—	$30.80	$33.40	—	—	—	—
Call · $80 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:55:10.711 UTC Last $0.08 Breakeven $80.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:03.353 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
137	2	—	—	$0.00	$1.10	$0.35		—	$35.40	$37.90	—	—	—	—
Call · $85 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:14.764 UTC Last $0.35 Breakeven $85.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:03.168 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	1	—	—	$0.00	$2.15	$0.08		—	$40.20	$43.40	—	—	—	—
Call · $90 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:14.757 UTC Last $0.08 Breakeven $90.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:03.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	1	—	—	$0.00	$0.95	$1.30		—	$45.60	$48.40	—	—	—	—
Call · $95 Daily-bar session Mar 9, 2026 Quote as of 2026-09-11 19:59:50.256 UTC Last $1.30 Breakeven $96.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:03.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$2.15	$0.01		—	$50.70	$53.40	—	—	—	—
Call · $100 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:14.761 UTC Last $0.01 Breakeven $100.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:03.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Feb 13, 2026–Sep 11, 2026; 7 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1591588 CUSIP 00181T107 13F (30d) 113 filings 112 filers Visit website