Detailed GEV options chain for 2026-02-27 – 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 – 2026-02-27 – 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 2026-02-27.
This GEV 2026-02-27 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 2026-02-27. 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 260227C00755000 | 755.00 | 47.51 | 49.1 | 52 | 172 | 163 | 53.18% | YES |
| GEV 260227C00750000 | 750.00 | 53.76 | 52.1 | 53.8 | 15 | 117 | 52.34% | YES |
| GEV 260227C00850000 | 850.00 | 9.2 | 9.1 | 12.7 | 8 | 114 | 51.35% | |
| GEV 260227C00800000 | 800.00 | 22.3 | 25.5 | 28.9 | 13 | 98 | 50.95% | |
| GEV 260227C00770000 | 770.00 | 40.6 | 40 | 42.4 | 8 | 96 | 51.56% | YES |
| GEV 260227C00695000 | 695.00 | 98.4 | 89.2 | 96.3 | 1 | 80 | 53.51% | YES |
| GEV 260227C00690000 | 690.00 | 92.64 | 95.1 | 100.8 | 2 | 74 | 56.19% | YES |
| GEV 260227C00700000 | 700.00 | 79.4 | 85 | 92.6 | 1 | 68 | 53.64% | YES |
| GEV 260227C00720000 | 720.00 | 47.91 | 69.4 | 74.7 | 3 | 43 | 50.71% | YES |
| GEV 260227C00650000 | 650.00 | 97.7 | 129.6 | 135 | 17 | 41 | 54.98% | YES |
| GEV 260227C00645000 | 645.00 | 127.15 | 134.6 | 142 | 1 | 39 | 61.00% | YES |
| GEV 260227C00775000 | 775.00 | 32.65 | 37.4 | 39.6 | 1 | 37 | 51.32% | YES |
| GEV 260227C00665000 | 665.00 | 113.5 | 116.1 | 121.9 | 6 | 34 | 55.74% | YES |
| GEV 260227C00660000 | 660.00 | 115.4 | 120.6 | 127.8 | 1 | 30 | 58.38% | YES |
| GEV 260227C00725000 | 725.00 | 65 | 65.4 | 73 | 2 | 28 | 52.08% | YES |
| GEV 260227C00900000 | 900.00 | 3.4 | 2.5 | 5 | 1 | 24 | 50.83% | |
| GEV 260227C00745000 | 745.00 | 50.51 | 54.3 | 59.3 | 52 | 24 | 53.55% | YES |
| GEV 260227C00730000 | 730.00 | 55.66 | 65 | 68.3 | 4 | 22 | 53.67% | YES |
| GEV 260227C00760000 | 760.00 | 43.3 | 46 | 49.5 | 8 | 22 | 53.24% | YES |
| GEV 260227C00680000 | 680.00 | 80 | 102.6 | 109.8 | 4 | 22 | 56.13% | YES |
| GEV 260227C00710000 | 710.00 | 50.4 | 77.5 | 82.9 | 3 | 21 | 51.95% | YES |
| GEV 260227C00580000 | 580.00 | 168.85 | 197.3 | 203.8 | 10 | 21 | 68.58% | YES |
| GEV 260227C00615000 | 615.00 | 166.24 | 163.2 | 169.2 | 22 | 18 | 61.63% | YES |
| GEV 260227C00830000 | 830.00 | 9.9 | 12.8 | 18.1 | 1 | 17 | 52.20% | |
| GEV 260227C00610000 | 610.00 | 171.02 | 168.1 | 175 | 0 | 16 | 65.63% | YES |
| GEV 260227C00685000 | 685.00 | 91.9 | 98 | 103.5 | 1 | 15 | 52.83% | YES |
| GEV 260227C00780000 | 780.00 | 35.12 | 34.5 | 37 | 2 | 14 | 50.86% | |
| GEV 260227C00640000 | 640.00 | 139.65 | 139.3 | 146.4 | 1 | 14 | 61.08% | YES |
| GEV 260227C00740000 | 740.00 | 54.9 | 55.9 | 61.4 | 2 | 13 | 51.47% | YES |
| GEV 260227C00840000 | 840.00 | 11.1 | 12.1 | 15 | 2 | 12 | 51.40% | |
| GEV 260227C00820000 | 820.00 | 9 | 18 | 21.8 | 12 | 12 | 50.46% | |
| GEV 260227C00670000 | 670.00 | 130.38 | 112.4 | 116.6 | 1 | 12 | 55.37% | YES |
| GEV 260227C00655000 | 655.00 | 59.98 | 125.2 | 132 | 2 | 11 | 58.26% | YES |
| GEV 260227C00860000 | 860.00 | 5.6 | 7.8 | 10.3 | 1 | 11 | 50.54% | |
| GEV 260227C00675000 | 675.00 | 102.15 | 106.6 | 112.2 | 1 | 11 | 53.06% | YES |
| GEV 260227C00790000 | 790.00 | 26.66 | 29.5 | 33.5 | 2 | 10 | 51.24% | |
| GEV 260227C00635000 | 635.00 | 95 | 144 | 151.2 | 4 | 10 | 61.88% | YES |
| GEV 260227C00540000 | 540.00 | 166.58 | 237 | 244.5 | 0 | 10 | 84.81% | YES |
| GEV 260227C00765000 | 765.00 | 44.5 | 40.2 | 46.4 | 15 | 10 | 50.77% | YES |
| GEV 260227C00735000 | 735.00 | 49.5 | 58.3 | 64.7 | 1 | 8 | 50.73% | YES |
| GEV 260227C00705000 | 705.00 | 80.33 | 81.5 | 86.8 | 1 | 8 | 52.11% | YES |
| GEV 260227C00810000 | 810.00 | 20.35 | 21.3 | 24.6 | 5 | 8 | 50.12% | |
| GEV 260227C00785000 | 785.00 | 15.9 | 32.2 | 34.6 | 1 | 8 | 50.81% | |
| GEV 260227C00560000 | 560.00 | 150.61 | 217 | 222.9 | 1 | 7 | 67.82% | YES |
| GEV 260227C00630000 | 630.00 | 57.8 | 148.8 | 156.2 | 4 | 6 | 63.30% | YES |
| GEV 260227C00625000 | 625.00 | 132 | 153.6 | 161.5 | 6 | 5 | 65.42% | YES |
| GEV 260227C00565000 | 565.00 | 117.2 | 212.1 | 218.7 | 0 | 5 | 72.17% | YES |
| GEV 260227C00930000 | 930.00 | 2.75 | 0.05 | 3.5 | 2 | 4 | 53.78% | |
| GEV 260227C00715000 | 715.00 | 41.7 | 73.6 | 80 | 2 | 4 | 52.69% | YES |
| GEV 260227C00530000 | 530.00 | 130.7 | 247 | 254.5 | 0 | 3 | 88.55% | YES |
| GEV 260227C00550000 | 550.00 | 94.55 | 227 | 234.3 | 0 | 3 | 80.13% | YES |
| GEV 260227C00575000 | 575.00 | 125.1 | 202.2 | 209.2 | 1 | 2 | 71.74% | YES |
| GEV 260227C00570000 | 570.00 | 97.8 | 207.2 | 213.5 | 2 | 2 | 69.90% | YES |
| GEV 260227C00595000 | 595.00 | 69.8 | 182.7 | 188.4 | 0 | 2 | 63.50% | YES |
| GEV 260227C00600000 | 600.00 | 144.35 | 177.8 | 184 | 1 | 2 | 64.72% | YES |
| GEV 260227C00605000 | 605.00 | 134.45 | 172.9 | 178.8 | 1 | 2 | 62.62% | YES |
| GEV 260227C00620000 | 620.00 | 138.6 | 158.1 | 166.4 | 2 | 2 | 65.83% | YES |
| GEV 260227C00950000 | 950.00 | 2 | 1.25 | 2.65 | 4 | 1 | 51.69% | |
| GEV 260227C00910000 | 910.00 | 3.4 | 0.9 | 4.2 | 1 | 1 | 51.12% | |
| GEV 260227C00990000 | 990.00 | 1.6 | 0 | 1.45 | 0 | 1 | 50.78% | |
| GEV 260227C00870000 | 870.00 | 6.7 | 5.4 | 9.3 | 1 | 1 | 51.96% | |
| GEV 260227C00940000 | 940.00 | 2.4 | 0.55 | 3.4 | 1 | 1 | 55.81% | |
| GEV 260227C00520000 | 520.00 | 132.34 | 257 | 264.3 | 0 | 1 | 91.20% | YES |
| GEV 260227C00590000 | 590.00 | 80.6 | 187.5 | 194.8 | 0 | 1 | 70.14% | YES |
| GEV 260227C00960000 | 960.00 | 2 | 1 | 2.5 | 1 | 0 | 52.71% |
The table below lists all put options on GEV expiring on 2026-02-27. 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 260227P00545000 | 545.00 | 0.75 | 0 | 4.8 | 30 | 1601 | 91.50% | |
| GEV 260227P00540000 | 540.00 | 3.1 | 0 | 4.8 | 3 | 1279 | 93.49% | |
| GEV 260227P00505000 | 505.00 | 0.7 | 0 | 4.5 | 730 | 1206 | 106.57% | |
| GEV 260227P00665000 | 665.00 | 6.14 | 4.2 | 5.8 | 4 | 416 | 56.90% | |
| GEV 260227P00625000 | 625.00 | 6.9 | 1.7 | 4.1 | 77 | 413 | 63.98% | |
| GEV 260227P00600000 | 600.00 | 1.68 | 1 | 2 | 2 | 86 | 64.36% | |
| GEV 260227P00800000 | 800.00 | 52 | 45 | 50.2 | 0 | 83 | 50.60% | YES |
| GEV 260227P00645000 | 645.00 | 3.77 | 2.7 | 4 | 18 | 64 | 58.58% | |
| GEV 260227P00700000 | 700.00 | 10.32 | 8.7 | 10 | 2 | 59 | 53.42% | |
| GEV 260227P00635000 | 635.00 | 3.89 | 2.2 | 3.9 | 4 | 58 | 60.99% | |
| GEV 260227P00640000 | 640.00 | 4.68 | 2.45 | 4 | 5 | 54 | 59.91% | |
| GEV 260227P00660000 | 660.00 | 5.54 | 3.7 | 6.7 | 1 | 50 | 59.55% | |
| GEV 260227P00585000 | 585.00 | 2.53 | 0 | 4.8 | 2 | 47 | 76.10% | |
| GEV 260227P00710000 | 710.00 | 11.5 | 10.5 | 11.5 | 32 | 43 | 52.26% | |
| GEV 260227P00680000 | 680.00 | 6.57 | 5.6 | 6.6 | 37 | 41 | 54.10% | |
| GEV 260227P00650000 | 650.00 | 10.11 | 2.95 | 4.9 | 5 | 34 | 58.99% | |
| GEV 260227P00620000 | 620.00 | 4.41 | 0.05 | 6.2 | 2 | 31 | 66.96% | |
| GEV 260227P00630000 | 630.00 | 4 | 1.65 | 6.5 | 10 | 29 | 67.35% | |
| GEV 260227P00750000 | 750.00 | 23.46 | 19.9 | 25 | 10 | 28 | 50.60% | |
| GEV 260227P00575000 | 575.00 | 1.2 | 0.45 | 1.8 | 1 | 27 | 69.58% | |
| GEV 260227P00765000 | 765.00 | 32.3 | 27 | 32.3 | 19 | 26 | 51.79% | |
| GEV 260227P00690000 | 690.00 | 8.05 | 7.1 | 8.6 | 5 | 26 | 54.40% | |
| GEV 260227P00570000 | 570.00 | 2.41 | 0 | 4.6 | 3 | 22 | 81.10% | |
| GEV 260227P00580000 | 580.00 | 3.47 | 0.6 | 2.1 | 1 | 19 | 70.02% | |
| GEV 260227P00695000 | 695.00 | 8.82 | 7.8 | 9.2 | 2 | 19 | 53.75% | |
| GEV 260227P00780000 | 780.00 | 37.27 | 34.3 | 39.8 | 30 | 17 | 51.78% | YES |
| GEV 260227P00610000 | 610.00 | 2.6 | 0.5 | 3.1 | 1 | 16 | 63.07% | |
| GEV 260227P00615000 | 615.00 | 8 | 0.05 | 4.6 | 3 | 16 | 64.58% | |
| GEV 260227P00595000 | 595.00 | 4.18 | 0.05 | 2.55 | 1 | 16 | 64.42% | |
| GEV 260227P00720000 | 720.00 | 13.88 | 12 | 13.8 | 6 | 14 | 51.09% | |
| GEV 260227P00605000 | 605.00 | 2.05 | 0 | 3.9 | 3 | 13 | 65.85% | |
| GEV 260227P00675000 | 675.00 | 6.3 | 5.1 | 5.9 | 9 | 12 | 54.43% | |
| GEV 260227P00670000 | 670.00 | 5.8 | 4.6 | 5.5 | 7 | 12 | 55.06% | |
| GEV 260227P00520000 | 520.00 | 2.95 | 0 | 4.6 | 1 | 12 | 100.78% | |
| GEV 260227P00500000 | 500.00 | 2 | 0 | 4.5 | 1 | 11 | 108.66% | |
| GEV 260227P00515000 | 515.00 | 1.23 | 0 | 4.6 | 0 | 10 | 102.83% | |
| GEV 260227P00775000 | 775.00 | 61.98 | 30.8 | 37.4 | 1 | 10 | 51.25% | |
| GEV 260227P00725000 | 725.00 | 14.94 | 13.8 | 15.1 | 6 | 10 | 51.38% | |
| GEV 260227P00770000 | 770.00 | 62.98 | 29.5 | 34.8 | 0 | 10 | 51.99% | |
| GEV 260227P00495000 | 495.00 | 1.87 | 0 | 4.5 | 0 | 10 | 110.77% | |
| GEV 260227P00705000 | 705.00 | 12.67 | 9.6 | 11.4 | 1 | 9 | 53.58% | |
| GEV 260227P00785000 | 785.00 | 41.4 | 36.3 | 42.2 | 0 | 9 | 51.10% | YES |
| GEV 260227P00735000 | 735.00 | 17.28 | 15.6 | 18 | 1 | 8 | 50.16% | |
| GEV 260227P00655000 | 655.00 | 13.3 | 2.9 | 7.3 | 2 | 8 | 61.22% | |
| GEV 260227P00715000 | 715.00 | 12.82 | 11 | 12.6 | 1 | 7 | 51.45% | |
| GEV 260227P00550000 | 550.00 | 0.85 | 0 | 3.4 | 3 | 7 | 83.97% | |
| GEV 260227P00490000 | 490.00 | 1.89 | 0 | 4.5 | 0 | 7 | 112.92% | |
| GEV 260227P00755000 | 755.00 | 26.8 | 22.8 | 28 | 4 | 6 | 52.00% | |
| GEV 260227P00330000 | 330.00 | 0.12 | 0 | 4.3 | 6 | 6 | 193.51% | |
| GEV 260227P00555000 | 555.00 | 0.6 | 0 | 0.85 | 2 | 6 | 66.26% | |
| GEV 260227P00560000 | 560.00 | 1.04 | 0 | 2.75 | 2 | 5 | 77.32% | |
| GEV 260227P00470000 | 470.00 | 2.8 | 0 | 4.4 | 0 | 5 | 121.16% | |
| GEV 260227P00730000 | 730.00 | 15.78 | 15.2 | 16.3 | 2 | 5 | 51.05% | |
| GEV 260227P00790000 | 790.00 | 41 | 39.2 | 45 | 6 | 4 | 51.18% | YES |
| GEV 260227P00685000 | 685.00 | 26.75 | 5.8 | 7.5 | 2 | 4 | 53.50% | |
| GEV 260227P00740000 | 740.00 | 44.5 | 18.2 | 19.7 | 2 | 4 | 50.92% | |
| GEV 260227P00530000 | 530.00 | 1.13 | 0 | 4.7 | 1 | 2 | 97.12% | |
| GEV 260227P00565000 | 565.00 | 2.41 | 0 | 2.9 | 3 | 2 | 76.23% | |
| GEV 260227P00760000 | 760.00 | 27.05 | 24.8 | 28.4 | 43 | 2 | 50.62% | |
| GEV 260227P00590000 | 590.00 | 2.28 | 0 | 4.8 | 1 | 2 | 74.22% | |
| GEV 260227P00745000 | 745.00 | 21.6 | 19.9 | 21.5 | 3 | 2 | 50.84% | |
| GEV 260227P00840000 | 840.00 | 156.3 | 70.2 | 76.9 | 0 | 1 | 53.48% | YES |
| GEV 260227P00880000 | 880.00 | 116.1 | 105 | 110.3 | 0 | 1 | 50.15% | YES |
| GEV 260227P00860000 | 860.00 | 175.1 | 87.4 | 92.9 | 0 | 1 | 54.23% | YES |
| GEV 260227P00510000 | 510.00 | 2.8 | 0 | 4.6 | 0 | 1 | 104.91% | |
| GEV 260227P00525000 | 525.00 | 0.75 | 0 | 4.6 | 1 | 1 | 98.75% | |
| GEV 260227P00810000 | 810.00 | 54.1 | 50.9 | 56.4 | 0 | 1 | 50.20% | YES |
| GEV 260227P00820000 | 820.00 | 61.1 | 57.1 | 62.9 | 0 | 1 | 54.01% | YES |
This page displays the full GEV options chain for contracts expiring on 2026-02-27. 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 2026-02-27. 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 2026-02-27. 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 2026-02-27 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 2026-02-27 approaches.
