# SGOV (SGOV) Option Chains > SGOV option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 11, 2026 (end of day). ## SGOV quote | Field | Value | |---|---| | Last | 100.52 | | Change | -0.01 | | Open | 100.53 | | Previous | 100.53 | | High | 100.53 | | Low | 100.52 | | Bid | - | | Ask | - | | Volume | 20,098,740 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 3.5% | | Hist Vol | 0.9% | | Opt Volume | 2,610 | | Open Int | 24,353 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 100.52. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21, 2028-06-16, 2028-12-15. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/SGOV.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 98.00 | SGOV 261120C00098000 | 2.60 | 2.75 | 2.65 | 2.70 | 500 | 2,750 | 13.80% | 0.8817 | -0.0242 | 0.0313 | 0.0909 | 0.0212 | S | | 99.00 | SGOV 261120C00099000 | 1.55 | 1.75 | 1.63 | 1.70 | 0 | 0 | 9.20% | 0.8563 | -0.0185 | 0.0358 | 0.1561 | 0.0208 | S | | 100.00 | SGOV 261120C00100000 | 0.55 | 0.70 | 0.65 | 0.71 | 2 | 21 | 5.16% | 0.7413 | -0.0149 | 0.0511 | 0.3973 | 0.0182 | S | | 101.00 | SGOV 261120C00101000 | 0.00 | 0.05 | 0.04 | 0.00 | 0 | 134 | 3.02% | 0.1597 | -0.0065 | 0.0384 | 0.5090 | 0.0039 | S | | 102.00 | SGOV 261120C00102000 | 0.00 | 0.05 | 0.05 | 0.03 | 1 | 6 | 6.00% | 0.0613 | -0.0064 | 0.0191 | 0.1279 | 0.0015 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 99.00 | SGOV 261120P00099000 | 0.00 | 0.05 | 0.03 | 0.03 | 0 | 5 | 6.50% | -0.0666 | -0.0074 | 0.0204 | 0.1261 | -0.0017 | S | | 100.00 | SGOV 261120P00100000 | 0.00 | 0.05 | 0.05 | 0.03 | 0 | 171 | 2.78% | -0.1162 | -0.0048 | 0.0309 | 0.4451 | -0.0029 | S | | 101.00 | SGOV 261120P00101000 | 0.00 | 0.50 | 0.45 | 0.29 | 4 | 15 | 0.93% | -0.9994 | 0.0002 | 0.0003 | 0.0143 | -0.0249 | S | | 102.00 | SGOV 261120P00102000 | 1.40 | 1.55 | 1.47 | 1.29 | 0 | 6 | 0.93% | -1.0000 | 0.0003 | 0.0000 | 0.0000 | -0.0252 | S | | 104.00 | SGOV 261120P00104000 | 3.40 | 3.50 | 3.60 | 3.29 | 0 | 4 | 0.93% | -1.0000 | 0.0003 | 0.0000 | 0.0000 | -0.0256 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 98.00 | SGOV 261218C00098000 | 2.60 | 2.80 | 2.70 | 6.15 | 0 | 0 | 7.09% | 0.8762 | -0.0074 | 0.0656 | 0.0904 | 0.0865 | S | | 99.00 | SGOV 261218C00099000 | 1.60 | 1.80 | 0.01 | 5.19 | 0 | 1 | 5.05% | 0.8370 | -0.0064 | 0.0789 | 0.1527 | 0.0836 | S | | 100.00 | SGOV 261218C00100000 | 0.70 | 0.75 | 0.74 | 4.22 | 3 | 33 | 3.14% | 0.7141 | -0.0055 | 0.1089 | 0.3391 | 0.0720 | S | | 101.00 | SGOV 261218C00101000 | 0.00 | 0.05 | 0.03 | 3.26 | 0 | 1,833 | 1.28% | 0.1431 | -0.0013 | 0.0723 | 0.5503 | 0.0145 | S | | 102.00 | SGOV 261218C00102000 | 0.00 | 0.05 | 0.02 | 2.30 | 0 | 582 | 2.77% | 0.0537 | -0.0013 | 0.0349 | 0.1233 | 0.0054 | S | | 103.00 | SGOV 261218C00103000 | 0.00 | 15.00 | 0.03 | 1.34 | 0 | 4 | 4.55% | 0.0497 | -0.0020 | 0.0328 | 0.0705 | 0.0050 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 98.00 | SGOV 261218P00098000 | 0.00 | 15.00 | 0.05 | 0.05 | 0 | 7 | 5.40% | -0.0658 | -0.0030 | 0.0410 | 0.0741 | -0.0068 | S | | 99.00 | SGOV 261218P00099000 | 0.00 | 15.00 | 0.05 | 0.05 | 0 | 18 | 3.69% | -0.0908 | -0.0026 | 0.0523 | 0.1383 | -0.0093 | S | | 100.00 | SGOV 261218P00100000 | 0.00 | 0.05 | 0.05 | 0.03 | 0 | 928 | 1.44% | -0.1116 | -0.0012 | 0.0608 | 0.4116 | -0.0114 | S | | 101.00 | SGOV 261218P00101000 | 0.70 | 0.75 | 0.71 | 0.71 | 622 | 2,978 | 3.57% | -0.6477 | -0.0049 | 0.1189 | 0.3251 | -0.0667 | S | | 102.00 | SGOV 261218P00102000 | 1.65 | 1.85 | 1.70 | 1.70 | 0 | 156 | 6.05% | -0.7673 | -0.0070 | 0.0979 | 0.1581 | -0.0799 | S | | 103.00 | SGOV 261218P00103000 | 2.60 | 2.80 | 2.75 | 2.75 | 0 | 69 | 8.81% | -0.8001 | -0.0097 | 0.0897 | 0.0994 | -0.0843 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 98.00 | SGOV 270115C00098000 | 2.60 | 2.75 | 2.66 | 13.54 | 1 | 1 | 3.46% | 0.9676 | -0.0028 | 0.0317 | 0.0510 | 0.1685 | S | | 99.00 | SGOV 270115C00099000 | 1.10 | 1.75 | 1.70 | 12.65 | 0 | 0 | 3.01% | 0.9046 | -0.0036 | 0.0726 | 0.1340 | 0.1589 | S | | 100.00 | SGOV 270115C00100000 | 0.05 | 0.80 | 0.70 | 11.77 | 0 | 11 | 1.55% | 0.8379 | -0.0030 | 0.1046 | 0.3742 | 0.1487 | S | | 101.00 | SGOV 270115C00101000 | 0.00 | 15.00 | 0.01 | 10.88 | 0 | 836 | 0.61% | 0.0848 | -0.0002 | 0.0659 | 0.6016 | 0.0152 | S | | 102.00 | SGOV 270115C00102000 | 0.00 | 0.05 | 0.04 | 9.99 | 0 | 2 | 2.33% | 0.0880 | -0.0012 | 0.0678 | 0.1613 | 0.0157 | S | | 103.00 | SGOV 270115C00103000 | 0.00 | 15.00 | 0.05 | 9.10 | 0 | 5 | 3.73% | 0.0717 | -0.0016 | 0.0581 | 0.0866 | 0.0128 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 99.00 | SGOV 270115P00099000 | 0.00 | 0.10 | 0.05 | 0.05 | 0 | 47 | 2.89% | -0.0879 | -0.0015 | 0.0677 | 0.1300 | -0.0158 | S | | 100.00 | SGOV 270115P00100000 | 0.00 | 0.05 | 0.05 | 0.03 | 0 | 510 | 1.20% | -0.1029 | -0.0006 | 0.0760 | 0.3510 | -0.0185 | S | | 101.00 | SGOV 270115P00101000 | 0.65 | 0.85 | 0.73 | 0.73 | 43 | 487 | 3.15% | -0.6031 | -0.0026 | 0.1638 | 0.2894 | -0.1093 | S | | 102.00 | SGOV 270115P00102000 | 1.65 | 1.85 | 1.71 | 1.71 | 0 | 63 | 5.11% | -0.7301 | -0.0039 | 0.1406 | 0.1530 | -0.1337 | S | | 103.00 | SGOV 270115P00103000 | 2.65 | 2.85 | 2.72 | 2.72 | 0 | 28 | 6.96% | -0.7813 | -0.0050 | 0.1257 | 0.1003 | -0.1447 | S | ## More for SGOV - [Quote](https://www.optionistics.com/quotes/stock-quotes/SGOV.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SGOV.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/SGOV.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SGOV) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SGOV.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SGOV.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SGOV.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SGOV.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt