Detailed GEV options chain for 2026-02-06 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for GEV.
This page focuses on a single options expiration date for GEV – 2026-02-06 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for GEV into 2026-02-06.
This GEV 2026-02-06 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on GEV expiring on 2026-02-06. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| GEV 260206C00790000 | 790.00 | 0.11 | 0.05 | 0.4 | 123 | 1709 | 35.38% | |
| GEV 260206C00800000 | 800.00 | 0.05 | 0 | 0.05 | 197 | 1379 | 33.79% | |
| GEV 260206C00850000 | 850.00 | 0.02 | 0 | 0.05 | 10 | 770 | 69.92% | |
| GEV 260206C00750000 | 750.00 | 15.3 | 15.3 | 18.3 | 224 | 731 | 28.91% | YES |
| GEV 260206C00820000 | 820.00 | 0.01 | 0 | 0.15 | 10 | 578 | 53.71% | |
| GEV 260206C00720000 | 720.00 | 42.8 | 44.1 | 49.8 | 8 | 425 | 96.44% | YES |
| GEV 260206C00690000 | 690.00 | 74 | 72.6 | 79.7 | 302 | 375 | 139.67% | YES |
| GEV 260206C00780000 | 780.00 | 0.35 | 0.4 | 0.5 | 1248 | 355 | 23.88% | |
| GEV 260206C00765000 | 765.00 | 4.1 | 3.6 | 5.5 | 81 | 310 | 23.78% | YES |
| GEV 260206C00760000 | 760.00 | 8.46 | 6.5 | 11.1 | 119 | 303 | 39.49% | YES |
| GEV 260206C00775000 | 775.00 | 0.65 | 0.65 | 1.25 | 297 | 283 | 23.29% | YES |
| GEV 260206C00830000 | 830.00 | 0.28 | 0 | 0.05 | 1 | 276 | 55.08% | |
| GEV 260206C00700000 | 700.00 | 62.67 | 62.4 | 69.7 | 15 | 270 | 124.90% | YES |
| GEV 260206C00825000 | 825.00 | 0.05 | 0 | 3.6 | 2 | 266 | 102.39% | |
| GEV 260206C00835000 | 835.00 | 0.18 | 0 | 0.2 | 3 | 262 | 68.95% | |
| GEV 260206C00770000 | 770.00 | 2.35 | 2 | 2.5 | 150 | 245 | 21.18% | YES |
| GEV 260206C00740000 | 740.00 | 25 | 24.2 | 28.7 | 83 | 200 | 49.90% | YES |
| GEV 260206C00755000 | 755.00 | 12.71 | 11.2 | 14.4 | 64 | 179 | 35.66% | YES |
| GEV 260206C00810000 | 810.00 | 0.1 | 0 | 0.6 | 7 | 175 | 55.47% | |
| GEV 260206C00900000 | 900.00 | 0.05 | 0 | 0.55 | 101 | 170 | 136.52% | |
| GEV 260206C00795000 | 795.00 | 0.05 | 0 | 0.15 | 85 | 145 | 34.47% | |
| GEV 260206C00725000 | 725.00 | 41.55 | 38.2 | 43.6 | 19 | 143 | 67.92% | YES |
| GEV 260206C00710000 | 710.00 | 25.95 | 53.2 | 57.8 | 40 | 140 | 0.00% | YES |
| GEV 260206C00785000 | 785.00 | 0.16 | 0.1 | 0.4 | 57 | 136 | 29.10% | |
| GEV 260206C00730000 | 730.00 | 35.49 | 33.5 | 37.8 | 47 | 134 | 0.00% | YES |
| GEV 260206C00870000 | 870.00 | 0.36 | 0 | 0.05 | 9 | 126 | 84.38% | |
| GEV 260206C00735000 | 735.00 | 31 | 27.6 | 34.4 | 33 | 118 | 67.87% | YES |
| GEV 260206C00815000 | 815.00 | 0.05 | 0 | 0.1 | 11 | 110 | 51.27% | |
| GEV 260206C00712500 | 712.50 | 25.9 | 51 | 57.9 | 1 | 109 | 116.65% | YES |
| GEV 260206C00805000 | 805.00 | 0.05 | 0 | 0.1 | 23 | 108 | 41.99% | |
| GEV 260206C00705000 | 705.00 | 31 | 58 | 64.7 | 2 | 103 | 117.48% | YES |
| GEV 260206C00715000 | 715.00 | 43.8 | 51.3 | 53.6 | 1 | 98 | 80.86% | YES |
| GEV 260206C00745000 | 745.00 | 20.34 | 18.5 | 25 | 48 | 95 | 58.84% | YES |
| GEV 260206C00742500 | 742.50 | 26.1 | 20.9 | 27.5 | 18 | 89 | 63.09% | YES |
| GEV 260206C00880000 | 880.00 | 0.25 | 0 | 4.3 | 5 | 88 | 172.75% | |
| GEV 260206C00670000 | 670.00 | 67.52 | 93.4 | 97.7 | 3 | 82 | 0.00% | YES |
| GEV 260206C00722500 | 722.50 | 17.9 | 40.9 | 46.6 | 75 | 81 | 81.54% | YES |
| GEV 260206C00695000 | 695.00 | 66.56 | 68.5 | 74.5 | 5 | 75 | 128.47% | YES |
| GEV 260206C00665000 | 665.00 | 93.6 | 98.5 | 103.9 | 4 | 57 | 155.22% | YES |
| GEV 260206C00675000 | 675.00 | 73.4 | 87.5 | 94.7 | 3 | 57 | 161.77% | YES |
| GEV 260206C00717500 | 717.50 | 30.66 | 46 | 51.7 | 43 | 54 | 90.45% | YES |
| GEV 260206C00732500 | 732.50 | 33.4 | 30.3 | 37 | 5 | 53 | 73.05% | YES |
| GEV 260206C00685000 | 685.00 | 51.45 | 77.6 | 84.7 | 2 | 50 | 147.02% | YES |
| GEV 260206C00707500 | 707.50 | 41.5 | 55.2 | 62 | 15 | 50 | 110.30% | YES |
| GEV 260206C00692500 | 692.50 | 96.97 | 71 | 75.8 | 1 | 44 | 97.17% | YES |
| GEV 260206C00680000 | 680.00 | 82 | 83.6 | 89.5 | 1 | 43 | 150.15% | YES |
| GEV 260206C00727500 | 727.50 | 38.4 | 35.2 | 42 | 5 | 40 | 80.66% | YES |
| GEV 260206C00687500 | 687.50 | 79.2 | 76 | 82.6 | 1 | 39 | 150.78% | YES |
| GEV 260206C00840000 | 840.00 | 4.9 | 0 | 10 | 4 | 34 | 161.11% | |
| GEV 260206C00660000 | 660.00 | 61.9 | 103.3 | 109.5 | 4 | 32 | 179.05% | YES |
| GEV 260206C00747500 | 747.50 | 17 | 15.3 | 22 | 3 | 30 | 49.35% | YES |
| GEV 260206C00702500 | 702.50 | 31.4 | 60.2 | 66.8 | 1 | 29 | 113.72% | YES |
| GEV 260206C00737500 | 737.50 | 30.03 | 25.2 | 32 | 6 | 26 | 65.33% | YES |
| GEV 260206C00650000 | 650.00 | 107.6 | 113.5 | 119.5 | 2 | 23 | 193.55% | YES |
| GEV 260206C00630000 | 630.00 | 139.54 | 133.3 | 139.5 | 1 | 23 | 222.80% | YES |
| GEV 260206C00677500 | 677.50 | 35.11 | 85.9 | 91.8 | 2 | 19 | 149.12% | YES |
| GEV 260206C00640000 | 640.00 | 115.24 | 123.5 | 129.5 | 3 | 18 | 208.11% | YES |
| GEV 260206C00860000 | 860.00 | 0.45 | 0 | 4.3 | 1 | 17 | 150.24% | |
| GEV 260206C00672500 | 672.50 | 98.2 | 91 | 97 | 2 | 17 | 160.99% | YES |
| GEV 260206C00655000 | 655.00 | 83.2 | 108.4 | 114.5 | 1 | 15 | 186.28% | YES |
| GEV 260206C00697500 | 697.50 | 44.1 | 66 | 72 | 2 | 15 | 124.85% | YES |
| GEV 260206C00635000 | 635.00 | 92.32 | 128.3 | 134.4 | 63 | 14 | 212.55% | YES |
| GEV 260206C00662500 | 662.50 | 63.57 | 101 | 106.4 | 2 | 12 | 158.59% | YES |
| GEV 260206C00600000 | 600.00 | 182.45 | 162.7 | 169.5 | 1 | 9 | 267.58% | YES |
| GEV 260206C00657500 | 657.50 | 95.55 | 105.9 | 112 | 1 | 8 | 182.67% | YES |
| GEV 260206C00460000 | 460.00 | 302.6 | 303 | 309.6 | 1 | 8 | 506.64% | YES |
| GEV 260206C00645000 | 645.00 | 120 | 117.7 | 124.5 | 1 | 8 | 200.83% | YES |
| GEV 260206C00550000 | 550.00 | 161.55 | 212.7 | 219.5 | 3 | 6 | 345.51% | YES |
| GEV 260206C00637500 | 637.50 | 142.7 | 125.2 | 132 | 6 | 6 | 211.82% | YES |
| GEV 260206C00652500 | 652.50 | 68.15 | 110.9 | 117 | 2 | 5 | 189.89% | YES |
| GEV 260206C00620000 | 620.00 | 118.7 | 143.3 | 149.5 | 1 | 5 | 237.60% | YES |
| GEV 260206C00565000 | 565.00 | 174.9 | 198.3 | 204.5 | 1 | 5 | 321.58% | YES |
| GEV 260206C00605000 | 605.00 | 160.85 | 158.3 | 164.4 | 2 | 5 | 256.69% | YES |
| GEV 260206C00450000 | 450.00 | 243 | 313.3 | 319.5 | 0 | 4 | 520.12% | YES |
| GEV 260206C00667500 | 667.50 | 109.91 | 95.9 | 102 | 2 | 3 | 168.19% | YES |
| GEV 260206C00682500 | 682.50 | 94 | 80.9 | 87 | 1 | 3 | 146.53% | YES |
| GEV 260206C00632500 | 632.50 | 100.3 | 129.8 | 137 | 1 | 3 | 219.14% | YES |
| GEV 260206C00647500 | 647.50 | 78.87 | 116 | 121.9 | 4 | 3 | 194.48% | YES |
| GEV 260206C00625000 | 625.00 | 118 | 138.3 | 144.5 | 1 | 3 | 230.18% | YES |
| GEV 260206C00610000 | 610.00 | 152.4 | 153.2 | 159.6 | 5 | 3 | 255.66% | YES |
| GEV 260206C00615000 | 615.00 | 118.52 | 148.3 | 154.5 | 4 | 2 | 245.02% | YES |
| GEV 260206C00575000 | 575.00 | 114 | 188.3 | 194.5 | 1 | 2 | 305.96% | YES |
| GEV 260206C00390000 | 390.00 | 330 | 373.3 | 379.5 | 1 | 2 | 642.68% | YES |
| GEV 260206C00612500 | 612.50 | 142.2 | 150.9 | 157 | 1 | 2 | 248.78% | YES |
| GEV 260206C00622500 | 622.50 | 105.38 | 140.9 | 148.6 | 6 | 2 | 272.85% | YES |
| GEV 260206C00617500 | 617.50 | 110.3 | 146 | 152 | 8 | 2 | 241.31% | YES |
| GEV 260206C00465000 | 465.00 | 309.3 | 298.3 | 304.4 | 1 | 2 | 486.43% | YES |
| GEV 260206C00555000 | 555.00 | 146.4 | 208.4 | 214.5 | 1 | 2 | 337.50% | YES |
| GEV 260206C00560000 | 560.00 | 221.7 | 203.4 | 209.5 | 1 | 2 | 329.49% | YES |
| GEV 260206C00587500 | 587.50 | 155 | 176 | 182 | 1 | 2 | 286.62% | YES |
| GEV 260206C00580000 | 580.00 | 133.9 | 183.3 | 189.5 | 1 | 2 | 298.14% | YES |
| GEV 260206C00627500 | 627.50 | 100.48 | 135.9 | 142 | 4 | 1 | 226.51% | YES |
| GEV 260206C00590000 | 590.00 | 49.7 | 173.4 | 179.5 | 0 | 1 | 282.81% | YES |
| GEV 260206C00545000 | 545.00 | 152.8 | 217.7 | 224.5 | 0 | 1 | 353.56% | YES |
| GEV 260206C00542500 | 542.50 | 118.1 | 221 | 227 | 2 | 1 | 357.62% | YES |
| GEV 260206C00540000 | 540.00 | 164 | 223.3 | 229.5 | 0 | 1 | 361.72% | YES |
| GEV 260206C00530000 | 530.00 | 164.59 | 233.3 | 239.5 | 1 | 1 | 378.13% | YES |
| GEV 260206C00515000 | 515.00 | 189 | 248.3 | 254.5 | 0 | 1 | 403.32% | YES |
| GEV 260206C00510000 | 510.00 | 183 | 253.3 | 259.5 | 0 | 1 | 411.82% | YES |
| GEV 260206C00500000 | 500.00 | 236.2 | 263.3 | 269.5 | 2 | 1 | 429.10% | YES |
| GEV 260206C00490000 | 490.00 | 192.9 | 273.3 | 279.4 | 1 | 1 | 441.50% | YES |
| GEV 260206C00602500 | 602.50 | 126.95 | 160.9 | 167 | 2 | 0 | 263.77% | YES |
| GEV 260206C00642500 | 642.50 | 113.95 | 121 | 127 | 1 | 0 | 204.49% | YES |
| GEV 260206C00607500 | 607.50 | 87 | 155.9 | 162 | 0 | 0 | 256.25% | YES |
| GEV 260206C00597500 | 597.50 | 131.89 | 165.9 | 172 | 2 | 0 | 271.39% | YES |
| GEV 260206C00595000 | 595.00 | 117.2 | 168.4 | 174.2 | 0 | 0 | 264.26% | YES |
| GEV 260206C00570000 | 570.00 | 124.9 | 193.2 | 199.5 | 3 | 0 | 313.77% | YES |
The table below lists all put options on GEV expiring on 2026-02-06. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| GEV 260206P00697500 | 697.50 | 0.16 | 0 | 0.25 | 13 | 1226 | 81.05% | |
| GEV 260206P00700000 | 700.00 | 0.08 | 0 | 0.15 | 100 | 882 | 73.63% | |
| GEV 260206P00715000 | 715.00 | 0.13 | 0.05 | 0.1 | 81 | 625 | 58.59% | |
| GEV 260206P00720000 | 720.00 | 0.25 | 0.05 | 0.2 | 68 | 589 | 57.32% | |
| GEV 260206P00730000 | 730.00 | 0.05 | 0.25 | 1.45 | 86 | 585 | 66.70% | |
| GEV 260206P00695000 | 695.00 | 0.03 | 0 | 0.05 | 32 | 393 | 69.53% | |
| GEV 260206P00650000 | 650.00 | 0.03 | 0 | 0.05 | 47 | 362 | 110.94% | |
| GEV 260206P00660000 | 660.00 | 0.2 | 0 | 0.05 | 1 | 278 | 101.56% | |
| GEV 260206P00710000 | 710.00 | 0.08 | 0 | 0.1 | 29 | 254 | 60.55% | |
| GEV 260206P00630000 | 630.00 | 0.46 | 0 | 4.3 | 18 | 228 | 240.19% | |
| GEV 260206P00725000 | 725.00 | 0.13 | 0.1 | 0.15 | 44 | 221 | 51.95% | |
| GEV 260206P00550000 | 550.00 | 0.03 | 0 | 0.6 | 1 | 215 | 272.46% | |
| GEV 260206P00705000 | 705.00 | 0.06 | 0 | 0.4 | 6 | 214 | 78.22% | |
| GEV 260206P00672500 | 672.50 | 1.8 | 0 | 4.3 | 12 | 203 | 174.80% | |
| GEV 260206P00600000 | 600.00 | 0.05 | 0 | 4.3 | 2 | 202 | 287.45% | |
| GEV 260206P00675000 | 675.00 | 0.05 | 0 | 4.2 | 4 | 189 | 170.07% | |
| GEV 260206P00610000 | 610.00 | 0.1 | 0 | 4.3 | 54 | 179 | 271.58% | |
| GEV 260206P00690000 | 690.00 | 0.05 | 0 | 0.25 | 33 | 173 | 89.06% | |
| GEV 260206P00680000 | 680.00 | 0.7 | 0 | 0.25 | 152 | 168 | 99.61% | |
| GEV 260206P00740000 | 740.00 | 0.25 | 0.05 | 0.45 | 43 | 168 | 45.31% | |
| GEV 260206P00712500 | 712.50 | 0.1 | 0.05 | 0.15 | 112 | 150 | 63.28% | |
| GEV 260206P00620000 | 620.00 | 0.05 | 0 | 0.45 | 21 | 148 | 176.76% | |
| GEV 260206P00750000 | 750.00 | 0.4 | 0.4 | 0.7 | 329 | 145 | 35.86% | |
| GEV 260206P00735000 | 735.00 | 0.2 | 0.05 | 0.25 | 13 | 140 | 46.24% | |
| GEV 260206P00722500 | 722.50 | 0.5 | 0 | 0.45 | 27 | 139 | 59.77% | |
| GEV 260206P00727500 | 727.50 | 1.75 | 0 | 1.45 | 18 | 139 | 67.68% | |
| GEV 260206P00640000 | 640.00 | 0.05 | 0 | 4.3 | 6 | 134 | 224.71% | |
| GEV 260206P00745000 | 745.00 | 1.1 | 0.1 | 1.05 | 11 | 123 | 48.10% | |
| GEV 260206P00670000 | 670.00 | 0.05 | 0 | 2 | 7 | 119 | 151.90% | |
| GEV 260206P00662500 | 662.50 | 0.45 | 0 | 4.3 | 194 | 116 | 190.14% | |
| GEV 260206P00760000 | 760.00 | 1.73 | 1.2 | 2.15 | 32 | 113 | 32.62% | |
| GEV 260206P00665000 | 665.00 | 0.5 | 0 | 0.05 | 4 | 111 | 96.88% | |
| GEV 260206P00685000 | 685.00 | 0.99 | 0 | 2.55 | 7 | 109 | 138.23% | |
| GEV 260206P00655000 | 655.00 | 0.05 | 0 | 0.05 | 34 | 93 | 106.25% | |
| GEV 260206P00645000 | 645.00 | 0.3 | 0 | 4.3 | 22 | 79 | 216.99% | |
| GEV 260206P00585000 | 585.00 | 0.05 | 0 | 1.75 | 5 | 76 | 265.23% | |
| GEV 260206P00770000 | 770.00 | 5.6 | 4.2 | 7.6 | 46 | 75 | 40.85% | |
| GEV 260206P00570000 | 570.00 | 0.05 | 0 | 4.3 | 86 | 74 | 336.13% | |
| GEV 260206P00737500 | 737.50 | 0.15 | 0.05 | 0.25 | 59 | 72 | 43.26% | |
| GEV 260206P00755000 | 755.00 | 1.05 | 0.55 | 1.2 | 30 | 71 | 33.84% | |
| GEV 260206P00692500 | 692.50 | 0.14 | 0 | 0.3 | 1 | 71 | 88.48% | |
| GEV 260206P00625000 | 625.00 | 2.05 | 0 | 4.1 | 1 | 62 | 245.51% | |
| GEV 260206P00635000 | 635.00 | 0.35 | 0 | 4.3 | 11 | 61 | 232.42% | |
| GEV 260206P00717500 | 717.50 | 0.13 | 0 | 0.3 | 1 | 60 | 61.52% | |
| GEV 260206P00707500 | 707.50 | 12.4 | 0 | 1.7 | 19 | 58 | 97.31% | |
| GEV 260206P00667500 | 667.50 | 0.23 | 0 | 4.3 | 1 | 57 | 182.47% | |
| GEV 260206P00525000 | 525.00 | 0.11 | 0 | 0.1 | 24 | 56 | 253.13% | |
| GEV 260206P00580000 | 580.00 | 0.05 | 0 | 4.3 | 5 | 55 | 319.73% | |
| GEV 260206P00617500 | 617.50 | 0.05 | 0 | 1.55 | 30 | 52 | 215.04% | |
| GEV 260206P00742500 | 742.50 | 1.36 | 0 | 1.5 | 3 | 51 | 57.59% | |
| GEV 260206P00687500 | 687.50 | 0.8 | 0 | 2 | 2 | 50 | 128.08% | |
| GEV 260206P00605000 | 605.00 | 0.15 | 0 | 0.4 | 6 | 48 | 191.80% | |
| GEV 260206P00747500 | 747.50 | 0.75 | 0.2 | 1.05 | 18 | 48 | 44.26% | |
| GEV 260206P00780000 | 780.00 | 22 | 11 | 17.8 | 1 | 48 | 66.59% | YES |
| GEV 260206P00540000 | 540.00 | 0.04 | 0 | 4.3 | 2 | 44 | 386.62% | |
| GEV 260206P00732500 | 732.50 | 1.35 | 0 | 1.55 | 2 | 43 | 61.87% | |
| GEV 260206P00590000 | 590.00 | 0.3 | 0 | 4.3 | 1 | 41 | 303.52% | |
| GEV 260206P00702500 | 702.50 | 0.83 | 0 | 1.45 | 5 | 41 | 100.78% | |
| GEV 260206P00595000 | 595.00 | 1.45 | 0 | 4.3 | 1 | 39 | 295.46% | |
| GEV 260206P00647500 | 647.50 | 0.05 | 0 | 1 | 2 | 38 | 162.50% | |
| GEV 260206P00575000 | 575.00 | 0.55 | 0 | 4.3 | 22 | 36 | 327.88% | |
| GEV 260206P00612500 | 612.50 | 0.05 | 0 | 4.3 | 9 | 35 | 267.63% | |
| GEV 260206P00765000 | 765.00 | 3.3 | 0.85 | 4 | 42 | 33 | 33.57% | |
| GEV 260206P00560000 | 560.00 | 0.79 | 0 | 4.3 | 1 | 32 | 352.73% | |
| GEV 260206P00607500 | 607.50 | 0.79 | 0 | 4.3 | 0 | 32 | 275.54% | |
| GEV 260206P00615000 | 615.00 | 0.35 | 0 | 4.3 | 2 | 31 | 263.67% | |
| GEV 260206P00565000 | 565.00 | 0.09 | 0 | 0.1 | 4 | 30 | 207.81% | |
| GEV 260206P00642500 | 642.50 | 0.05 | 0 | 4.3 | 1 | 29 | 220.85% | |
| GEV 260206P00582500 | 582.50 | 2.68 | 0 | 4.3 | 0 | 29 | 315.63% | |
| GEV 260206P00627500 | 627.50 | 0.1 | 0 | 4.3 | 15 | 26 | 244.09% | |
| GEV 260206P00677500 | 677.50 | 2.21 | 0 | 1.2 | 2 | 25 | 128.96% | |
| GEV 260206P00622500 | 622.50 | 2.64 | 0 | 4.3 | 22 | 24 | 251.90% | |
| GEV 260206P00530000 | 530.00 | 0.05 | 0 | 4.3 | 20 | 23 | 404.00% | |
| GEV 260206P00632500 | 632.50 | 0.25 | 0 | 4.3 | 6 | 21 | 236.33% | |
| GEV 260206P00657500 | 657.50 | 0.3 | 0 | 0.05 | 3 | 17 | 103.91% | |
| GEV 260206P00330000 | 330.00 | 0.15 | 0 | 4.3 | 28 | 14 | 832.32% | |
| GEV 260206P00637500 | 637.50 | 0.25 | 0 | 4.3 | 1 | 13 | 228.56% | |
| GEV 260206P00785000 | 785.00 | 52.57 | 15.9 | 21.8 | 4 | 12 | 69.95% | YES |
| GEV 260206P00682500 | 682.50 | 0.1 | 0 | 3.3 | 3 | 12 | 149.95% | |
| GEV 260206P00535000 | 535.00 | 0.8 | 0 | 4.3 | 3 | 11 | 395.26% | |
| GEV 260206P00592500 | 592.50 | 0.77 | 0 | 4.3 | 1 | 9 | 299.46% | |
| GEV 260206P00652500 | 652.50 | 4.78 | 0 | 4.3 | 0 | 9 | 205.47% | |
| GEV 260206P00545000 | 545.00 | 1.75 | 0 | 4.3 | 2 | 8 | 378.08% | |
| GEV 260206P00495000 | 495.00 | 2.14 | 0 | 4.3 | 0 | 7 | 466.80% | |
| GEV 260206P00555000 | 555.00 | 1.06 | 0 | 4.3 | 7 | 6 | 361.13% | |
| GEV 260206P00490000 | 490.00 | 1.64 | 0 | 4.3 | 0 | 5 | 476.07% | |
| GEV 260206P00520000 | 520.00 | 0.48 | 0 | 4.3 | 7 | 5 | 421.58% | |
| GEV 260206P00587500 | 587.50 | 0.15 | 0 | 4.3 | 1 | 4 | 307.52% | |
| GEV 260206P00800000 | 800.00 | 30 | 30.6 | 37.4 | 1 | 3 | 71.07% | YES |
| GEV 260206P00510000 | 510.00 | 2.05 | 0 | 4.3 | 0 | 3 | 439.45% | |
| GEV 260206P00455000 | 455.00 | 0.41 | 0 | 4.3 | 0 | 2 | 543.46% | |
| GEV 260206P00500000 | 500.00 | 4.3 | 0 | 4.3 | 2 | 2 | 457.57% | |
| GEV 260206P00460000 | 460.00 | 0.45 | 0 | 4.3 | 0 | 2 | 533.50% | |
| GEV 260206P00485000 | 485.00 | 1.37 | 0 | 4.3 | 0 | 2 | 485.45% | |
| GEV 260206P00470000 | 470.00 | 0.62 | 0 | 4.3 | 0 | 2 | 514.01% | |
| GEV 260206P00602500 | 602.50 | 0.92 | 0 | 4.3 | 0 | 1 | 283.45% | |
| GEV 260206P00577500 | 577.50 | 2.45 | 0 | 4.3 | 0 | 1 | 323.83% | |
| GEV 260206P00597500 | 597.50 | 0.6 | 0 | 4.3 | 1 | 1 | 291.46% | |
| GEV 260206P00420000 | 420.00 | 0.64 | 0 | 4.3 | 1 | 1 | 615.72% | |
| GEV 260206P00515000 | 515.00 | 3.06 | 0 | 4.3 | 0 | 1 | 430.47% | |
| GEV 260206P00810000 | 810.00 | 50 | 40.7 | 47.4 | 21 | 0 | 85.99% | YES |
| GEV 260206P00805000 | 805.00 | 49.15 | 35.5 | 42.8 | 2 | 0 | 80.08% | YES |
| GEV 260206P00815000 | 815.00 | 48.1 | 45.5 | 52.4 | 2 | 0 | 91.58% | YES |
| GEV 260206P00820000 | 820.00 | 47 | 50.5 | 57.3 | 1 | 0 | 97.56% | YES |
| GEV 260206P00825000 | 825.00 | 96.6 | 55.5 | 61.5 | 5 | 0 | 98.00% | YES |
| GEV 260206P00835000 | 835.00 | 49.4 | 65.5 | 71.8 | 8 | 0 | 112.65% | YES |
| GEV 260206P00855000 | 855.00 | 135 | 85.5 | 91.7 | 2 | 0 | 135.08% | YES |
| GEV 260206P00860000 | 860.00 | 108 | 90.5 | 96.7 | 3 | 0 | 140.67% | YES |
| GEV 260206P00870000 | 870.00 | 145.7 | 100.8 | 106.7 | 1 | 0 | 154.59% | YES |
| GEV 260206P00880000 | 880.00 | 167.8 | 110.5 | 116.7 | 0 | 0 | 162.30% | YES |
This page displays the full GEV options chain for contracts expiring on 2026-02-06. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-06. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in GEV.
The ITM column highlights whether a contract is currently in-the-money for GEV: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for GEV between now and 2026-02-06. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-06 options chain gives a granular view for one maturity only. For a complete picture of positioning in GEV, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The GEV options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-06 approaches.
