GFI Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 15.00 | 34.74 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 20.00 | 31.40 | 0.00 | 0.00 | 0.00 | 115 | 2 | 0.0% |
| 23.00 | 28.40 | 0.00 | 0.00 | 0.00 | 5 | 0 | 0.0% |
| 24.00 | 27.40 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% |
| 25.00 | 26.60 | 0.00 | 0.00 | 0.00 | 230 | 30 | 0.0% |
| 27.00 | 24.55 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% |
| 28.00 | 22.90 | 0.00 | 0.00 | 0.00 | 4 | 0 | 0.0% |
| 29.00 | 22.50 | 0.00 | 0.00 | 0.00 | 115 | 0 | 0.0% |
| 30.00 | 11.70 | 15.80 | 18.30 | 0.00 | 2 | 3 | 183.6% |
| 31.00 | 20.20 | 0.00 | 0.00 | 0.00 | 10 | 0 | 0.0% |
| 32.00 | 19.60 | 0.00 | 0.00 | 0.00 | 175 | 20 | 0.0% |
| 33.00 | 18.60 | 0.00 | 0.00 | 0.00 | 295 | 29 | 0.0% |
| 34.00 | 17.20 | 0.00 | 0.00 | 0.00 | 235 | 19 | 0.0% |
| 35.00 | 13.68 | 10.90 | 13.50 | 0.00 | 1 | 6 | 145.5% |
| 36.00 | 14.80 | 0.00 | 0.00 | 0.00 | 345 | 0 | 0.0% |
| 37.00 | 14.20 | 0.00 | 0.00 | 0.00 | 10 | 8 | 0.0% |
| 38.00 | 13.50 | 0.00 | 0.00 | 0.00 | 1,450 | 7 | 0.0% |
| 39.00 | 12.50 | 0.00 | 0.00 | 0.00 | 950 | 5 | 0.0% |
| 40.00 | 8.00 | 7.60 | 8.10 | -1.15 | 7 | 667 | 66.2% |
| 41.00 | 15.55 | 0.00 | 0.00 | 0.00 | 12 | 345 | 0.0% |
| 42.00 | 9.50 | 0.00 | 0.00 | 0.00 | 3 | 70 | 0.0% |
| 43.00 | 7.00 | 0.00 | 0.00 | 0.00 | 10 | 376 | 0.0% |
| 44.00 | 6.71 | 0.00 | 0.00 | 0.00 | 3 | 35 | 0.0% |
| 45.00 | 4.10 | 3.40 | 4.10 | -1.00 | 8 | 1,223 | 59.5% |
| 46.00 | 7.40 | 0.00 | 0.00 | 0.00 | 4 | 90 | 0.0% |
| 47.00 | 5.03 | 0.00 | 0.00 | 0.00 | 2 | 37 | 0.0% |
| 48.00 | 5.40 | 0.00 | 0.00 | 0.00 | 16 | 115 | 1.6% |
| 49.00 | 4.40 | 0.00 | 0.00 | 0.00 | 109 | 2,249 | 3.1% |
| 50.00 | 1.50 | 1.20 | 1.70 | -0.45 | 52 | 1,534 | 62.7% |
| 55.00 | 0.51 | 0.35 | 0.50 | -0.24 | 6 | 203 | 63.3% |
| 60.00 | 0.17 | 0.05 | 0.20 | -0.04 | 54 | 38 | 66.4% |
| 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | 10 | 313 | 72.7% |
| 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | 35 | 320 | 50.0% |
| 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | 5 | 84 | 50.0% |
| 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | 0 | 50 | 50.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 15.00 | 0.15 | 0.00 | 0.20 | 0.00 | 1 | 1 | 274.2% |
| 20.00 | 0.45 | 0.00 | 0.40 | 0.00 | 1 | 1 | 235.9% |
| 23.00 | 0.75 | 0.00 | 2.00 | 0.00 | 1 | 1 | 291.4% |
| 24.00 | 0.53 | 0.35 | 3.00 | 0.00 | 1 | 13 | 325.8% |
| 25.00 | 0.87 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% |
| 26.00 | 3.67 | 0.00 | 2.05 | 0.00 | 1 | 1 | 252.3% |
| 27.00 | 1.25 | 0.00 | 2.40 | 0.00 | 1 | 3 | 251.5% |
| 28.00 | 1.45 | 0.00 | 2.45 | 0.00 | 1 | 2 | 240.3% |
| 29.00 | 1.65 | 0.00 | 2.70 | 0.00 | 1 | 504 | 235.4% |
| 30.00 | 0.10 | 0.00 | 0.50 | 0.05 | 1 | 62 | 142.0% |
| 31.00 | 1.00 | 0.00 | 2.35 | 0.00 | 7 | 61 | 201.6% |
| 32.00 | 0.95 | 0.00 | 0.00 | 0.00 | 1 | 44 | 50.0% |
| 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | 1 | 83 | 50.0% |
| 34.00 | 1.10 | 0.00 | 2.70 | 0.00 | 1 | 15 | 177.4% |
| 35.00 | 0.11 | 0.05 | 0.35 | 0.00 | 3 | 234 | 96.7% |
| 36.00 | 0.61 | 0.00 | 0.00 | 0.00 | 2 | 110 | 25.0% |
| 37.00 | 0.47 | 0.00 | 0.00 | 0.00 | 1 | 5 | 25.0% |
| 38.00 | 0.62 | 0.00 | 0.00 | 0.00 | 1 | 78 | 25.0% |
| 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | 13 | 6 | 25.0% |
| 40.00 | 0.38 | 0.15 | 0.45 | 0.02 | 9 | 179 | 68.2% |
| 41.00 | 0.93 | 0.00 | 0.00 | 0.00 | 3 | 89 | 12.5% |
| 42.00 | 1.11 | 0.00 | 0.00 | 0.00 | 24 | 86 | 12.5% |
| 43.00 | 1.40 | 0.00 | 0.00 | 0.00 | 7 | 237 | 12.5% |
| 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | 1 | 83 | 12.5% |
| 45.00 | 1.42 | 1.15 | 1.50 | 0.22 | 11 | 57 | 64.1% |
| 46.00 | 2.55 | 0.00 | 0.00 | 0.00 | 2 | 128 | 6.3% |
| 47.00 | 2.83 | 0.00 | 0.00 | 0.00 | 1 | 29 | 1.6% |
| 48.00 | 3.03 | 0.00 | 0.00 | 0.00 | 2 | 35 | 0.0% |
| 49.00 | 4.10 | 0.00 | 0.00 | 0.00 | 9 | 63 | 0.0% |
| 50.00 | 3.85 | 3.60 | 4.20 | 0.75 | 6 | 27 | 63.6% |
| 55.00 | 14.50 | 7.40 | 8.40 | 0.00 | 4 | 4 | 65.8% |
| 60.00 | 13.70 | 11.70 | 14.30 | 0.00 | 2 | 6 | 95.5% |
| 65.00 | 16.99 | 0.00 | 0.00 | 0.00 | 1 | 68 | 0.0% |
| 75.00 | 22.20 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
Sign up free to access Options Chain Data
Explore GFI options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.