GGLL · Option chain

GGLL Option Chain

Every listed GGLL strike within 25% of spot, across the next 5 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$100.24

Call open interest

11,449

Put open interest

9,442

Put/call (volume)

0.42

2,254 contracts changed hands across these expirations — 1,592 calls against 662 puts. Calls outtraded puts 2.40 to one.

Sep 18, 202613 days

call OI 4,638 · put OI 3,347

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
20.30	19.10 / 21.00	2	155	80	0.15	0.00 / 0.35	5	177
16.04	15.00 / 16.60	5	61	85	0.36	0.25 / 0.50	21	327
11.45	9.90 / 11.70	8	558	90	0.86	0.75 / 1.10	54	720
7.35	6.60 / 8.10	31	207	95	1.95	1.65 / 2.45	71	798
4.49	4.00 / 4.80	230	479	100	4.00	3.70 / 4.40	40	552
3.80	3.50 / 4.50	16	34	101	4.60	4.10 / 5.10	6	155
3.62	3.00 / 3.80	36	52	102	—	4.50 / 5.70	—	77
3.15	2.60 / 3.60	12	47	103	5.00	5.00 / 6.40	1	23
2.65	2.25 / 3.30	9	44	104	6.70	5.60 / 7.50	4	23
2.52	2.15 / 2.50	248	426	105	7.40	6.20 / 8.00	34	81
2.20	1.85 / 2.80	14	38	106	—	6.90 / 8.90	—	21
2.00	1.45 / 2.60	1	32	107	—	7.70 / 9.70	—	104
1.81	1.35 / 2.00	17	47	108	—	8.40 / 10.20	—	15
1.52	1.00 / 2.00	5	39	109	—	9.20 / 10.90	—	14
1.35	1.00 / 1.40	38	857	110	10.77	10.00 / 11.30	7	168
1.17	0.80 / 1.35	2	43	111	—	10.90 / 12.60	—	3
—	0.75 / 1.10	—	70	112	—	11.70 / 13.50	—	7
—	0.45 / 1.10	—	74	113	—	12.60 / 14.40	—	9
—	0.45 / 1.10	—	43	114	—	13.50 / 15.70	—	2
0.75	0.40 / 0.75	675	668	115	16.00	14.50 / 16.30	2	18
0.63	0.35 / 0.70	1	20	116	—	15.30 / 17.00	—	1
—	0.25 / 0.75	—	14	117	—	16.20 / 18.50	—	—
—	0.15 / 0.95	—	16	118	—	17.20 / 18.90	—	12
—	0.05 / 0.55	—	17	119	—	18.10 / 20.40	—	4
0.37	0.15 / 0.45	20	368	120	—	19.10 / 21.00	—	21
—	0.05 / 0.70	—	9	121	—	20.00 / 22.30	—	3
—	0.00 / 0.65	—	41	122	—	21.00 / 22.80	—	—
—	0.00 / 0.65	—	6	123	—	22.00 / 24.30	—	1
—	0.00 / 0.60	—	7	124	—	23.00 / 25.30	—	—
0.20	0.10 / 0.25	8	166	125	—	23.90 / 26.30	—	11
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,846 · put OI 3,884

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.90 / 25.00	—	1	77	0.87	0.55 / 1.25	6	45
—	22.00 / 24.10	—	—	78	0.79	0.60 / 1.40	2	32
—	20.50 / 23.20	—	4	79	0.93	0.75 / 1.50	2	3
21.36	19.70 / 22.30	3	42	80	1.15	0.85 / 1.50	20	498
—	18.80 / 21.60	—	2	81	1.32	0.40 / 1.70	1	66
—	18.30 / 20.20	—	22	82	1.50	1.05 / 1.85	1	30
—	17.10 / 19.60	—	3	83	—	0.70 / 2.30	—	8
—	16.90 / 18.70	—	—	84	—	1.40 / 2.55	—	9
17.81	16.10 / 17.70	2	5	85	2.08	1.50 / 2.50	120	239
—	15.30 / 17.30	—	5	86	—	1.65 / 2.95	—	22
—	14.50 / 16.20	—	11	87	2.60	1.50 / 3.10	1	101
—	13.30 / 15.60	—	2	88	2.78	2.25 / 3.20	1	102
—	12.50 / 14.80	—	7	89	2.94	2.55 / 3.40	6	16
—	12.20 / 14.20	—	72	90	3.50	2.35 / 4.00	21	197
—	11.80 / 13.60	—	5	91	3.50	2.65 / 3.80	7	78
—	10.50 / 12.70	—	5	92	3.96	3.40 / 4.60	1	31
—	10.50 / 12.30	—	1	93	4.50	3.30 / 5.00	2	90
—	9.90 / 11.70	—	36	94	4.60	4.30 / 5.30	3	34
9.78	9.30 / 11.00	3	116	95	5.15	4.70 / 5.50	49	257
—	8.20 / 10.50	—	5	96	5.40	5.20 / 5.90	83	1,291
8.85	8.10 / 9.60	2	31	97	6.00	5.00 / 6.40	1	59
8.50	7.70 / 9.10	1	28	98	—	5.80 / 6.90	—	43
8.00	7.40 / 8.50	1	22	99	—	6.20 / 7.70	—	20
7.27	6.90 / 8.40	30	153	100	7.27	6.80 / 7.90	33	112
7.00	6.30 / 7.70	2	9	101	8.26	7.50 / 8.80	3	5
7.30	5.70 / 7.20	2	16	102	—	7.90 / 9.30	—	1
6.10	5.40 / 6.80	4	166	103	—	8.20 / 9.80	—	27
5.70	5.40 / 6.30	12	49	104	—	9.20 / 10.70	—	2
5.20	4.90 / 5.70	12	69	105	10.10	9.80 / 11.30	1	96
4.95	4.50 / 5.90	5	27	106	—	10.10 / 12.00	—	55
—	4.00 / 5.40	—	104	107	—	11.00 / 12.60	—	3
4.30	4.00 / 4.90	1	40	108	—	11.60 / 13.30	—	4
—	3.60 / 4.80	—	51	109	—	12.50 / 14.00	—	30
3.90	3.50 / 4.30	3	146	110	15.03	13.30 / 15.20	1	72
3.71	3.10 / 4.40	2	13	111	—	13.50 / 15.50	—	10
3.50	2.90 / 4.00	2	34	112	—	14.30 / 16.20	—	8
3.30	2.60 / 4.00	1	20	113	—	15.10 / 17.20	—	11
—	2.40 / 3.70	—	42	114	—	16.30 / 18.00	—	17
2.75	2.50 / 3.00	17	125	115	18.00	17.20 / 19.00	1	36
1.90	1.15 / 2.35	25	189	120	22.20	20.80 / 22.90	1	90
1.45	1.05 / 1.75	17	168	125	—	25.20 / 27.40	—	34
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 2,274 · put OI 1,141

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	26.00 / 29.30	—	19	77.15	5.00	4.50 / 5.50	1	25
—	24.00 / 26.70	—	427	80	5.80	5.30 / 6.20	13	262
—	23.40 / 26.70	—	10	81	—	5.10 / 7.10	—	13
—	23.00 / 26.00	—	11	82	—	5.60 / 7.30	—	6
24.20	23.40 / 25.20	1	31	82.15	—	5.70 / 7.30	—	7
—	21.90 / 24.80	—	3	83	—	6.00 / 7.70	—	7
—	21.40 / 24.80	—	14	84	—	6.40 / 8.00	—	11
—	20.30 / 24.10	—	40	85	7.45	6.70 / 8.20	2	38
—	19.70 / 23.50	—	2	86	—	7.10 / 8.80	—	3
—	20.00 / 22.40	—	24	87	—	7.50 / 9.20	—	7
—	19.60 / 22.30	—	11	87.15	—	7.60 / 9.30	—	3
—	18.60 / 21.90	—	2	88	—	7.90 / 9.60	—	39
—	18.80 / 21.80	—	23	89	—	8.40 / 10.10	—	8
—	17.40 / 20.70	—	127	90	9.60	8.90 / 11.30	2	124
—	17.80 / 19.90	—	8	91	—	9.20 / 11.00	—	1
—	17.10 / 20.10	—	19	92.15	—	9.70 / 12.10	—	14
17.30	16.10 / 19.10	1	5	94	—	10.60 / 13.00	—	13
—	16.00 / 18.60	—	91	95	12.25	11.10 / 13.40	2	55
16.35	15.30 / 18.10	1	8	96	12.70	11.70 / 14.30	5	20
—	14.70 / 17.00	—	180	97.15	—	12.20 / 14.60	—	7
15.50	14.00 / 15.80	1	22	99	14.40	13.20 / 15.50	1	5
14.10	13.80 / 15.20	6	282	100	14.78	13.90 / 16.00	4	173
14.20	13.70 / 15.10	1	68	101	—	14.30 / 16.60	—	117
—	12.70 / 14.80	—	32	102.15	—	14.80 / 17.30	—	5
12.50	12.30 / 14.00	2	45	104	—	16.20 / 18.40	—	5
12.60	11.60 / 13.30	5	67	105	—	16.80 / 19.10	—	10
—	11.20 / 12.90	—	21	106	18.60	17.50 / 19.70	1	—
—	10.60 / 12.90	—	41	107.15	—	18.00 / 20.40	—	3
—	9.70 / 12.30	—	40	109	—	19.10 / 21.70	—	1
11.90	9.80 / 11.90	3	106	110	—	20.00 / 22.00	—	66
—	9.40 / 11.70	—	8	111	—	20.40 / 23.00	—	2
—	9.20 / 11.30	—	41	112.15	—	21.30 / 23.80	—	4
9.26	8.80 / 11.00	4	120	115	—	23.10 / 25.70	—	17
8.70	8.30 / 9.70	1	98	117.15	—	24.90 / 27.00	—	20
8.10	7.70 / 8.70	6	96	120	—	26.70 / 29.30	—	24
—	6.90 / 8.60	—	15	122.15	—	27.90 / 31.00	—	11
—	6.50 / 8.20	—	12	124	—	29.80 / 33.10	—	2
6.97	6.40 / 8.70	4	105	125	—	30.10 / 32.90	—	13
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 28 · put OI 30

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	27.40 / 30.80	—	2	80	9.87	9.00 / 10.80	2	1
—	24.90 / 28.70	—	1	85	11.80	10.40 / 13.70	10	3
—	23.60 / 26.50	—	—	88	—	12.20 / 14.40	—	10
23.89	22.60 / 26.20	1	—	90	—	13.20 / 15.40	—	3
—	21.50 / 24.40	—	—	92	—	14.20 / 16.40	—	1
—	20.10 / 23.50	—	1	94	—	15.10 / 17.50	—	—
—	20.20 / 23.00	—	2	95	—	15.70 / 18.10	—	4
21.05	19.80 / 22.40	1	1	96	—	16.30 / 18.60	—	—
—	19.30 / 23.00	—	2	97	—	16.80 / 19.20	—	—
20.30	19.20 / 21.60	1	11	98	—	17.40 / 19.70	—	—
—	18.70 / 21.40	—	—	99	—	17.90 / 20.30	—	1
19.50	18.00 / 21.00	2	1	100	19.78	18.10 / 20.80	1	2
18.70	17.40 / 20.50	1	1	101	—	19.10 / 21.50	—	5
18.80	17.40 / 20.10	10	—	102	—	19.70 / 22.10	—	—
—	16.50 / 19.40	—	1	104	—	20.80 / 23.60	—	—
15.92	14.50 / 17.10	1	2	110	—	24.50 / 27.40	—	—
—	14.20 / 16.50	—	2	112	—	25.70 / 28.70	—	—
—	12.80 / 15.40	—	1	116	—	28.80 / 31.50	—	—
13.00	11.70 / 14.30	2	—	120	—	31.40 / 34.40	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 2,663 · put OI 1,040

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	36.50 / 40.50	—	53	77.15	—	15.30 / 18.80	—	6
38.00	35.70 / 39.40	1	204	80	—	16.70 / 20.50	—	32
—	35.10 / 39.50	—	29	81	—	17.10 / 20.80	—	—
—	34.00 / 38.20	—	41	82	—	17.00 / 21.30	—	1
—	34.00 / 38.80	—	147	82.15	—	17.50 / 21.90	—	5
—	33.50 / 38.00	—	31	83	—	18.10 / 21.80	—	1
—	33.00 / 38.00	—	5	84	—	18.80 / 22.20	—	52
—	33.00 / 36.90	—	113	85	21.00	19.30 / 22.70	5	119
—	32.50 / 36.40	—	1	86	—	19.80 / 23.30	—	2
—	32.00 / 36.80	—	17	87	—	20.20 / 24.00	—	—
—	32.00 / 35.40	—	11	87.15	—	20.40 / 23.80	—	6
—	31.50 / 36.20	—	4	88	22.80	20.90 / 24.90	1	54
—	31.50 / 35.20	—	22	89	—	21.40 / 24.80	—	10
—	30.70 / 35.50	—	162	90	—	21.90 / 25.60	—	15
—	30.50 / 35.00	—	5	91	—	22.60 / 25.90	—	40
—	30.00 / 33.60	—	4	92.15	—	23.10 / 26.60	—	41
31.69	29.70 / 33.10	5	8	94	—	24.10 / 27.60	—	1
—	29.50 / 34.00	—	49	95	—	25.00 / 28.30	—	62
—	28.50 / 32.90	—	4	96	—	25.50 / 29.40	—	—
—	28.60 / 32.80	—	40	97.15	—	26.10 / 30.10	—	3
—	28.00 / 31.20	—	5	99	—	27.00 / 31.50	—	23
29.28	28.00 / 30.00	2	280	100	—	28.00 / 30.90	—	22
—	28.00 / 32.00	—	67	101	—	28.50 / 31.80	—	3
—	26.50 / 31.50	—	74	102.15	—	29.30 / 33.50	—	75
—	26.00 / 30.30	—	73	104	—	30.50 / 34.50	—	214
28.30	26.00 / 29.40	2	78	105	—	31.10 / 34.70	—	44
—	25.50 / 29.60	—	52	106	—	31.50 / 35.90	—	4
—	25.50 / 28.80	—	329	107.15	—	32.50 / 36.10	—	4
—	25.00 / 28.30	—	53	109	—	33.70 / 37.00	—	1
26.30	24.50 / 28.00	2	233	110	—	34.50 / 38.50	—	73
—	24.20 / 27.80	—	42	111	—	35.10 / 39.00	—	—
—	24.00 / 27.60	—	67	112.15	—	35.60 / 40.00	—	50
—	23.00 / 26.70	—	108	115	—	37.80 / 42.00	—	9
—	22.00 / 26.00	—	62	117.15	—	39.20 / 43.50	—	13
—	21.50 / 25.60	—	88	120	—	41.10 / 45.00	—	28
—	21.00 / 25.10	—	18	122.15	—	42.60 / 46.90	—	2
—	20.50 / 24.30	—	84	125	—	44.80 / 49.00	—	25
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on GGLL

GGLL options score GGLL gamma walls GGLL max pain GGLL IV rank GGLL put/call ratio GGLL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.