GOOS Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.70

Change

-0.37

Open

9.06

Previous

9.07

High

9.10

Low

8.64

Bid

-

Ask

-

Volume

919,809

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

43.8%

Hist Vol

42.3%

Opt Volume

140

Open Int

12,062

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

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GOOS 261113C00007500	1.10	1.50	1.32	1.20	5	0	W	7.50	GOOS 261113P00007500	0.00	2.85	0.07	0.07	0	8	W
—	—	—	—	—	—	—	—	8.00	GOOS 261113P00008000	0.00	0.15	0.20	0.00	3	2	W
GOOS 261113C00008500	0.25	0.50	0.60	0.24	0	1	W	8.50	GOOS 261113P00008500	0.00	0.20	0.05	0.04	0	2	W
GOOS 261113C00009000	0.00	0.20	0.16	0.02	1	55	W	9.00	GOOS 261113P00009000	0.20	0.50	0.26	0.32	1	6	W
GOOS 261113C00009500	0.00	0.05	0.10	0.00	0	26	W	9.50	—	—	—	—	—	—	—	—
GOOS 261113C00010000	0.00	5.00	0.13	0.13	0	11	W	10.00	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.50	GOOS 261120P00007500	0.00	5.00	0.09	0.00	0	118	S
GOOS 261120C00008000	0.60	1.00	0.40	0.74	0	130	S	8.00	GOOS 261120P00008000	0.00	0.10	0.10	0.03	0	206	S
GOOS 261120C00008500	0.25	0.60	0.45	0.35	0	3	S	8.50	GOOS 261120P00008500	0.10	0.25	0.20	0.13	1	30	S
GOOS 261120C00009000	0.10	0.25	0.24	0.12	6	112	S	9.00	GOOS 261120P00009000	0.35	0.65	0.58	0.40	0	58	S
GOOS 261120C00010000	0.05	0.10	0.05	0.00	2	38	S	10.00	GOOS 261120P00010000	0.95	1.45	1.15	1.28	0	1	S
GOOS 261120C00011000	0.00	5.00	0.05	0.00	0	10	S	11.00	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.50	GOOS 261127P00007500	0.00	0.20	0.05	0.01	0	13	W
GOOS 261127C00010000	0.00	2.85	0.07	0.02	0	50	W	10.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.50	GOOS 261204P00007500	0.00	0.20	0.05	0.02	0	9	W
GOOS 261204C00010000	0.00	5.00	0.25	0.06	0	12	W	10.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	6.00	GOOS 261218P00006000	0.00	5.00	0.11	0.00	0	2	S
GOOS 261218C00007000	1.55	2.05	2.01	1.98	0	5	S	7.00	—	—	—	—	—	—	—	—
GOOS 261218C00008000	0.85	1.20	1.20	1.12	0	6	S	8.00	GOOS 261218P00008000	0.10	0.30	0.56	0.11	0	72	S
GOOS 261218C00009000	0.30	0.45	0.53	0.49	0	24	S	9.00	GOOS 261218P00009000	0.50	0.70	0.54	0.44	0	13	S
GOOS 261218C00010000	0.05	0.30	0.20	0.17	0	144	S	10.00	GOOS 261218P00010000	1.15	1.60	1.25	1.07	0	1	S
—	—	—	—	—	—	—	—	11.00	GOOS 261218P00011000	2.05	2.55	1.90	1.91	0	4	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	10.00	GOOS 261224P00010000	1.25	1.65	1.14	1.00	0	1	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GOOS 270115C00006000	2.60	3.10	3.03	3.40	0	358	S	6.00	GOOS 270115P00006000	0.00	5.00	0.03	0.00	0	12	S
GOOS 270115C00007000	1.70	2.10	2.20	2.52	0	153	S	7.00	GOOS 270115P00007000	0.05	0.20	0.10	0.01	0	184	S
GOOS 270115C00008000	1.00	1.35	1.18	1.71	5	257	S	8.00	GOOS 270115P00008000	0.25	0.45	0.33	0.09	50	149	S
GOOS 270115C00009000	0.40	0.60	0.70	1.04	0	176	S	9.00	GOOS 270115P00009000	0.65	0.80	0.70	0.29	25	18	S
GOOS 270115C00010000	0.20	0.30	0.35	0.56	0	1,430	S	10.00	GOOS 270115P00010000	1.35	1.55	2.10	0.70	0	38	S
GOOS 270115C00011000	0.00	0.25	0.10	0.27	0	358	S	11.00	GOOS 270115P00011000	2.10	2.60	2.95	1.29	0	3	S

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