GUSH · Option chain

GUSH Option Chain

Every listed GUSH strike within 25% of spot, across the next 6 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

$46.73

Call open interest

6,479

Put open interest

1,679

Put/call (volume)

0.13

302 contracts changed hands across these expirations — 267 calls against 35 puts. Calls outtraded puts 7.63 to one.

Sep 18, 202613 days

call OI 2,594 · put OI 993

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.50 / 11.80	—	209	36	—	0.00 / 0.70	—	37
—	9.40 / 10.20	—	265	37	—	0.00 / 0.75	—	41
9.25	8.60 / 9.80	3	197	38	—	0.00 / 0.75	—	158
—	7.70 / 8.20	—	151	39	0.25	0.15 / 0.30	6	30
—	6.80 / 7.20	—	340	40	—	0.20 / 0.60	—	212
—	5.80 / 6.30	—	57	41	—	0.25 / 0.75	—	44
—	5.10 / 6.10	—	181	42	—	0.40 / 0.95	—	80
—	4.30 / 4.80	—	37	43	0.80	0.50 / 1.05	4	43
—	3.60 / 4.60	—	71	44	1.10	0.80 / 1.85	3	116
3.45	2.80 / 3.60	13	483	45	1.30	1.15 / 1.85	1	56
2.58	2.35 / 3.10	1	116	46	—	1.05 / 2.35	—	5
2.15	1.80 / 2.60	5	65	47	2.40	2.20 / 2.50	2	6
1.80	1.50 / 2.10	2	57	48	2.75	2.55 / 3.20	2	140
—	0.85 / 1.80	—	27	49	—	2.80 / 3.80	—	—
1.05	0.70 / 1.40	12	171	50	—	3.50 / 4.50	—	24
—	0.65 / 1.10	—	45	51	—	4.20 / 5.30	—	—
0.70	0.40 / 1.00	2	24	52	—	5.00 / 6.10	—	—
—	0.10 / 0.85	—	13	53	—	6.00 / 7.00	—	—
—	0.20 / 0.45	—	29	54	—	6.90 / 8.10	—	1
0.30	0.15 / 0.40	8	56	55	—	7.80 / 8.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 291 · put OI 91

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.80 / 12.30	—	7	36	—	0.15 / 0.85	—	—
—	10.00 / 11.40	—	—	37	—	0.10 / 1.00	—	1
—	9.20 / 10.50	—	2	38	—	0.45 / 1.20	—	1
—	8.40 / 9.60	—	10	39	—	0.30 / 1.40	—	1
—	7.50 / 8.30	—	11	40	—	1.00 / 1.55	—	36
—	6.80 / 8.20	—	5	41	—	0.60 / 1.90	—	6
—	6.20 / 7.50	—	1	42	—	1.00 / 2.25	—	7
6.14	5.50 / 6.80	2	16	43	—	2.00 / 2.40	—	12
5.19	5.00 / 5.70	4	10	44	—	1.75 / 3.20	—	10
5.14	4.40 / 5.60	1	43	45	—	2.20 / 3.60	—	2
4.40	4.00 / 4.50	41	29	46	—	2.65 / 4.00	—	5
4.20	3.60 / 4.10	81	35	47	—	3.00 / 4.60	—	1
3.42	2.85 / 3.60	4	12	48	—	3.60 / 5.20	—	—
2.95	2.75 / 3.10	5	7	49	—	4.30 / 5.70	—	2
2.89	2.50 / 3.00	13	59	50	5.70	5.60 / 6.20	2	4
2.62	2.15 / 2.80	1	1	51	—	5.70 / 6.90	—	—
2.27	1.90 / 2.45	22	22	52	—	6.40 / 7.70	—	—
2.04	1.40 / 2.60	10	10	53	—	7.10 / 8.40	—	3
1.35	0.70 / 1.50	6	11	55	—	8.70 / 10.00	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 353 · put OI 207

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
12.24	12.10 / 13.80	1	8	36	—	0.60 / 2.20	—	10
—	11.30 / 12.70	—	11	37	—	1.00 / 2.50	—	2
10.84	10.50 / 12.50	1	16	38	—	1.60 / 3.20	—	6
10.22	9.80 / 11.40	1	3	39	—	1.45 / 3.30	—	39
9.60	9.20 / 10.90	1	48	40	—	2.00 / 3.70	—	71
9.40	8.60 / 9.50	4	3	41	—	2.20 / 4.00	—	3
8.50	8.20 / 8.90	1	52	42	—	2.65 / 4.50	—	—
7.90	7.40 / 9.20	1	3	43	—	3.00 / 4.90	—	22
7.54	7.00 / 8.70	1	2	44	—	3.50 / 5.30	—	1
7.06	6.30 / 7.90	1	86	45	—	4.50 / 5.90	—	52
—	4.50 / 5.70	—	93	50	—	7.00 / 8.70	—	—
—	2.65 / 4.20	—	28	55	—	10.40 / 12.30	—	1
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 2,272 · put OI 201

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.40 / 14.50	—	24	36	—	0.95 / 3.40	—	4
—	11.50 / 13.50	—	9	37	—	1.25 / 3.80	—	4
—	10.90 / 12.90	—	23	38	—	1.55 / 4.10	—	13
—	10.30 / 12.40	—	11	39	—	2.00 / 4.50	—	8
—	9.60 / 11.30	—	82	40	—	2.30 / 4.30	—	14
9.70	9.10 / 10.70	4	37	41	—	2.75 / 5.00	—	6
—	8.40 / 10.10	—	31	42	—	3.10 / 5.40	—	16
—	7.90 / 9.60	—	20	43	—	3.60 / 5.90	—	41
—	7.60 / 9.10	—	28	44	—	4.00 / 6.30	—	2
—	7.40 / 8.00	—	665	45	—	4.60 / 6.80	—	28
—	6.40 / 8.10	—	14	46	—	5.00 / 7.40	—	3
—	6.00 / 8.40	—	27	47	—	5.60 / 8.00	—	3
—	5.60 / 7.40	—	8	48	7.30	7.00 / 8.10	5	—
—	5.10 / 6.90	—	6	49	—	7.90 / 8.70	—	—
5.65	5.40 / 5.90	1	1,191	50	—	7.90 / 9.40	—	34
—	4.40 / 6.10	—	5	51	—	8.20 / 10.00	—	—
4.90	4.20 / 5.70	10	4	52	—	8.70 / 10.70	—	—
—	3.80 / 6.20	—	9	53	—	9.40 / 11.70	—	—
—	3.60 / 5.90	—	52	54	—	10.10 / 12.40	—	—
—	3.20 / 5.60	—	26	55	—	11.10 / 13.20	—	25
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 183 · put OI 36

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.00 / 15.40	—	1	36	—	2.00 / 3.80	—	—
—	12.40 / 14.70	—	4	37	—	2.05 / 4.10	—	—
—	11.70 / 14.10	—	3	38	—	3.20 / 4.60	—	—
—	11.20 / 13.50	—	—	39	—	3.60 / 4.90	—	10
—	10.60 / 12.80	—	74	40	—	3.50 / 5.30	—	3
—	10.20 / 12.30	—	—	41	—	4.00 / 5.80	—	1
—	10.00 / 11.80	—	1	42	—	4.30 / 7.00	—	4
—	9.50 / 11.30	—	6	43	—	4.50 / 7.10	—	9
—	8.90 / 10.60	—	13	44	—	5.20 / 7.90	—	3
9.05	7.70 / 9.80	3	45	45	—	5.60 / 8.30	—	6
7.10	6.20 / 8.00	1	22	50	—	8.60 / 11.20	—	—
—	5.30 / 6.10	—	14	55	—	12.00 / 14.60	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 786 · put OI 151

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	15.50 / 19.50	—	117	36	—	6.00 / 9.70	—	6
—	15.50 / 19.00	—	45	37	—	5.50 / 9.90	—	2
—	15.00 / 18.50	—	10	38	—	6.00 / 10.10	—	3
—	14.10 / 18.50	—	271	39	—	6.50 / 10.90	—	7
—	14.00 / 18.00	—	24	40	—	7.00 / 11.40	—	13
—	13.50 / 17.50	—	2	41	—	7.50 / 11.60	—	—
—	13.00 / 17.00	—	24	42	—	8.00 / 12.20	—	—
—	12.50 / 16.50	—	2	43	—	9.00 / 12.70	—	—
—	12.50 / 16.50	—	34	44	—	9.50 / 13.30	—	—
—	12.00 / 16.00	—	117	45	—	10.00 / 13.80	—	13
—	11.50 / 15.50	—	7	46	—	10.50 / 14.40	—	—
—	11.10 / 14.90	—	17	47	13.77	11.60 / 13.80	10	—
—	11.00 / 15.00	—	12	48	—	12.00 / 15.60	—	1
—	10.50 / 14.50	—	13	49	—	12.50 / 16.20	—	1
—	10.00 / 14.50	—	15	50	—	13.00 / 16.80	—	80
—	10.00 / 14.00	—	11	51	—	14.00 / 17.40	—	1
—	9.50 / 13.40	—	12	52	—	14.50 / 18.00	—	—
—	9.40 / 13.40	—	16	53	—	15.00 / 19.20	—	2
—	9.00 / 12.90	—	16	54	—	16.00 / 19.50	—	2
—	8.50 / 12.90	—	21	55	—	16.50 / 20.00	—	20
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 GUSH

GUSH options score GUSH gamma walls GUSH max pain GUSH IV rank GUSH put/call ratio GUSH 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.