GOVT Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

22.30

Change

-0.01

Open

22.33

Previous

22.31

High

22.34

Low

22.28

Bid

-

Ask

-

Volume

20,513,985

Trades

-

Dividend

0.03

Yield

1.56%

Ex-Div

May 1, 2017

Split Date

-

Impl Vol

0.0%

Hist Vol

3.8%

Opt Volume

0

Open Int

479

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
GOVT 261120C00020000	2.30	2.35	2.30	2.35	0	10	S	20.00	—	—	—	—	—	—	—	—
GOVT 261120C00021000	1.30	1.35	1.22	1.36	0	0	S	21.00	GOVT 261120P00021000	0.00	0.10	0.05	0.05	0	1	S
GOVT 261120C00022000	0.00	1.65	0.31	0.36	0	5	S	22.00	GOVT 261120P00022000	0.00	0.10	0.07	0.00	0	6	S
—	—	—	—	—	—	—	—	23.00	GOVT 261120P00023000	0.65	0.75	0.87	0.64	0	2	S
—	—	—	—	—	—	—	—	26.00	GOVT 261120P00026000	2.40	5.00	3.79	3.63	0	1	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GOVT 261218C00020000	0.95	3.80	3.10	3.12	0	5	S	20.00	GOVT 261218P00020000	0.00	0.10	0.10	0.05	0	1	S
—	—	—	—	—	—	—	—	21.00	GOVT 261218P00021000	0.00	0.10	0.10	0.05	0	10	S
GOVT 261218C00022000	0.35	0.40	0.27	1.20	0	79	S	22.00	GOVT 261218P00022000	0.05	0.10	0.10	0.08	0	8	S
GOVT 261218C00023000	0.00	0.05	0.05	0.27	0	113	S	23.00	GOVT 261218P00023000	0.65	2.20	0.80	0.03	0	53	S
GOVT 261218C00024000	0.00	0.10	0.10	0.00	0	10	S	24.00	—	—	—	—	—	—	—	—
GOVT 261218C00025000	0.00	0.10	0.10	0.05	0	1	S	25.00	GOVT 261218P00025000	2.70	4.20	3.00	1.68	0	0	S

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