GFS Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

46.11

Change

-0.59

Open

47.14

Previous

46.70

High

47.20

Low

45.18

Bid

-

Ask

-

Volume

5,405,867

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.662

Hist Vol

0.582

Opt Volume

932

Open Int

102,879

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GFS 261120C00035000	10.10	12.70	10.80	11.64	2	8	S	35.00	GFS 261120P00035000	0.20	0.30	0.20	0.04	0	258	S
GFS 261120C00040000	6.00	7.30	6.60	7.09	70	255	S	40.00	GFS 261120P00040000	0.75	0.95	0.92	0.42	76	3,673	S
GFS 261120C00045000	3.50	4.30	3.85	3.54	32	706	S	45.00	GFS 261120P00045000	2.50	3.00	2.85	1.80	54	2,951	S
GFS 261120C00050000	1.60	2.00	1.76	1.41	95	2,031	S	50.00	GFS 261120P00050000	5.10	6.40	5.90	4.60	2	313	S
GFS 261120C00055000	0.65	1.00	0.80	0.46	46	1,770	S	55.00	GFS 261120P00055000	9.20	10.90	9.70	8.58	0	96	S
GFS 261120C00060000	0.30	0.55	0.55	0.12	48	725	S	60.00	GFS 261120P00060000	13.20	15.60	17.20	13.17	0	77	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GFS 261218C00035000	10.60	12.90	9.58	13.75	0	11	S	35.00	GFS 261218P00035000	0.35	0.90	0.55	0.19	1	39	S
GFS 261218C00040000	6.80	8.60	8.00	9.66	0	5	S	40.00	GFS 261218P00040000	1.40	1.75	1.65	0.74	8	134	S
GFS 261218C00045000	4.50	5.40	4.50	6.28	18	46	S	45.00	GFS 261218P00045000	3.10	4.10	3.60	2.01	1	87	S
GFS 261218C00050000	2.60	3.30	2.68	3.78	28	90	S	50.00	GFS 261218P00050000	5.90	7.30	6.70	4.16	2	18	S
GFS 261218C00055000	1.40	1.75	1.42	2.13	2	120	S	55.00	GFS 261218P00055000	9.40	11.10	10.30	7.15	0	3	S
GFS 261218C00060000	0.70	1.05	0.83	1.12	3	98	S	60.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: