Detailed GEV options chain for 2026-06-18 – 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 – 2026-06-18 – 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 2026-06-18.
This GEV 2026-06-18 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 2026-06-18. 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 260618C01050000 | 1050.00 | 1.11 | 0.6 | 1.35 | 45 | 1758 | 51.86% | |
| GEV 260618C00950000 | 950.00 | 18.5 | 17.7 | 21.7 | 414 | 1595 | 54.00% | |
| GEV 260618C01000000 | 1000.00 | 5.4 | 4.5 | 5.3 | 304 | 1450 | 48.89% | |
| GEV 260618C01300000 | 1300.00 | 0.2 | 0 | 0.45 | 3 | 1103 | 98.24% | |
| GEV 260618C01220000 | 1220.00 | 0.05 | 0.05 | 0.6 | 1 | 1025 | 84.81% | |
| GEV 260618C01750000 | 1750.00 | 0.08 | 0 | 0.05 | 2 | 927 | 144.53% | |
| GEV 260618C01100000 | 1100.00 | 0.32 | 0.25 | 1.35 | 39 | 911 | 62.70% | |
| GEV 260618C00900000 | 900.00 | 51.5 | 47 | 53.1 | 31 | 857 | 52.16% | YES |
| GEV 260618C01200000 | 1200.00 | 0.05 | 0 | 0.85 | 6 | 733 | 82.91% | |
| GEV 260618C01150000 | 1150.00 | 0.4 | 0 | 1.2 | 2 | 506 | 73.88% | |
| GEV 260618C01170000 | 1170.00 | 0.53 | 0 | 0.45 | 1 | 498 | 69.73% | |
| GEV 260618C01030000 | 1030.00 | 1.9 | 1.45 | 3.2 | 68 | 457 | 50.48% | |
| GEV 260618C00800000 | 800.00 | 144 | 137 | 144.8 | 2 | 449 | 55.37% | YES |
| GEV 260618C01450000 | 1450.00 | 0.4 | 0 | 1.55 | 1 | 435 | 146.09% | |
| GEV 260618C01280000 | 1280.00 | 0.25 | 0 | 1.55 | 1 | 400 | 109.72% | |
| GEV 260618C00700000 | 700.00 | 211.77 | 235 | 245 | 3 | 376 | 151.15% | YES |
| GEV 260618C01400000 | 1400.00 | 0.08 | 0 | 0.35 | 60 | 374 | 114.65% | |
| GEV 260618C01047500 | 1047.50 | 1.22 | 0.1 | 2.4 | 1 | 342 | 50.18% | |
| GEV 260618C01270000 | 1270.00 | 0.5 | 0 | 2 | 1 | 330 | 111.35% | |
| GEV 260618C00720000 | 720.00 | 241.4 | 216.4 | 225 | 1 | 328 | 71.48% | YES |
| GEV 260618C01010000 | 1010.00 | 3.78 | 2.85 | 4.5 | 97 | 325 | 51.07% | |
| GEV 260618C00990000 | 990.00 | 6.75 | 6.7 | 7.6 | 51 | 276 | 50.37% | |
| GEV 260618C01090000 | 1090.00 | 1.93 | 0 | 2.15 | 3 | 273 | 62.77% | |
| GEV 260618C00930000 | 930.00 | 31.44 | 26.6 | 31.7 | 89 | 269 | 54.40% | YES |
| GEV 260618C00960000 | 960.00 | 15.9 | 13.7 | 16.6 | 24 | 258 | 51.63% | |
| GEV 260618C00650000 | 650.00 | 282.5 | 285 | 293.7 | 2 | 257 | 168.97% | YES |
| GEV 260618C01210000 | 1210.00 | 0.85 | 0 | 2 | 1 | 237 | 96.24% | |
| GEV 260618C01180000 | 1180.00 | 0.96 | 0 | 1.85 | 5 | 232 | 87.16% | |
| GEV 260618C01120000 | 1120.00 | 0.37 | 0.05 | 0.5 | 3 | 222 | 58.89% | |
| GEV 260618C01250000 | 1250.00 | 0.25 | 0.05 | 0.75 | 17 | 216 | 93.95% | |
| GEV 260618C01140000 | 1140.00 | 0.55 | 0 | 1.4 | 7 | 213 | 72.83% | |
| GEV 260618C01320000 | 1320.00 | 0.8 | 0 | 1.35 | 1 | 207 | 116.70% | |
| GEV 260618C00980000 | 980.00 | 9.25 | 8.1 | 10 | 43 | 207 | 50.66% | |
| GEV 260618C00970000 | 970.00 | 12.1 | 9.2 | 14 | 44 | 206 | 53.40% | |
| GEV 260618C01080000 | 1080.00 | 0.63 | 0.5 | 1.8 | 5 | 192 | 60.30% | |
| GEV 260618C00910000 | 910.00 | 42.63 | 38.2 | 45.8 | 16 | 189 | 58.80% | YES |
| GEV 260618C01020000 | 1020.00 | 3 | 2.05 | 3.5 | 426 | 183 | 51.77% | |
| GEV 260618C00920000 | 920.00 | 36.1 | 31.5 | 38.8 | 22 | 158 | 57.24% | YES |
| GEV 260618C01160000 | 1160.00 | 0.35 | 0.05 | 0.75 | 1 | 157 | 72.36% | |
| GEV 260618C01420000 | 1420.00 | 0.1 | 0 | 1.9 | 101 | 154 | 143.95% | |
| GEV 260618C01310000 | 1310.00 | 0.1 | 0 | 1.35 | 24 | 153 | 114.45% | |
| GEV 260618C01290000 | 1290.00 | 0.3 | 0 | 1.35 | 18 | 151 | 109.96% | |
| GEV 260618C00850000 | 850.00 | 92.55 | 88.2 | 95.8 | 24 | 150 | 69.78% | YES |
| GEV 260618C01500000 | 1500.00 | 0.05 | 0 | 1.7 | 5 | 148 | 157.57% | |
| GEV 260618C01070000 | 1070.00 | 0.5 | 0 | 1.15 | 9 | 145 | 50.61% | |
| GEV 260618C00560000 | 560.00 | 447.9 | 375.1 | 385 | 1 | 140 | 241.63% | YES |
| GEV 260618C00940000 | 940.00 | 23.88 | 22.7 | 25.5 | 66 | 139 | 52.34% | YES |
| GEV 260618C01040000 | 1040.00 | 1.5 | 0.9 | 1.95 | 107 | 136 | 52.27% | |
| GEV 260618C01480000 | 1480.00 | 1.65 | 0 | 1.7 | 1 | 133 | 153.76% | |
| GEV 260618C00975000 | 975.00 | 10.57 | 9.5 | 11.8 | 47 | 130 | 51.77% | |
| GEV 260618C01260000 | 1260.00 | 0.16 | 0 | 1.05 | 11 | 128 | 99.61% | |
| GEV 260618C00630000 | 630.00 | 251 | 305 | 315 | 1 | 124 | 194.31% | YES |
| GEV 260618C00600000 | 600.00 | 315.5 | 335 | 345 | 1 | 124 | 214.00% | YES |
| GEV 260618C01550000 | 1550.00 | 0.05 | 0 | 0.25 | 15 | 117 | 135.74% | |
| GEV 260618C00680000 | 680.00 | 362.37 | 250.1 | 258 | 2 | 115 | 0.00% | YES |
| GEV 260618C00890000 | 890.00 | 58.29 | 53.4 | 61 | 28 | 110 | 50.76% | YES |
| GEV 260618C01410000 | 1410.00 | 0.7 | 0 | 1.7 | 2 | 108 | 139.80% | |
| GEV 260618C00620000 | 620.00 | 331.85 | 315.1 | 325 | 2 | 104 | 200.78% | YES |
| GEV 260618C01022500 | 1022.50 | 2.4 | 1.85 | 3.9 | 2 | 102 | 50.10% | |
| GEV 260618C01350000 | 1350.00 | 0.4 | 0 | 1.4 | 12 | 96 | 123.78% | |
| GEV 260618C01005000 | 1005.00 | 5 | 3.3 | 5.3 | 104 | 91 | 51.41% | |
| GEV 260618C00760000 | 760.00 | 180 | 176 | 185 | 1 | 89 | 116.46% | YES |
| GEV 260618C01340000 | 1340.00 | 0.1 | 0 | 1.35 | 4 | 87 | 121.05% | |
| GEV 260618C01110000 | 1110.00 | 0.22 | 0 | 0.5 | 3 | 86 | 55.62% | |
| GEV 260618C00870000 | 870.00 | 71.95 | 70.4 | 77.8 | 3 | 81 | 51.36% | YES |
| GEV 260618C01060000 | 1060.00 | 0.75 | 0.15 | 2.05 | 2 | 81 | 53.22% | |
| GEV 260618C01370000 | 1370.00 | 1.58 | 0 | 1.5 | 1 | 80 | 129.20% | |
| GEV 260618C00860000 | 860.00 | 76.95 | 79 | 86.9 | 11 | 78 | 50.95% | YES |
| GEV 260618C00942500 | 942.50 | 23.5 | 21 | 25.2 | 32 | 78 | 54.22% | |
| GEV 260618C01130000 | 1130.00 | 1.05 | 0 | 0.5 | 1 | 77 | 60.74% | |
| GEV 260618C00840000 | 840.00 | 80.6 | 97.4 | 107 | 3 | 76 | 55.79% | YES |
| GEV 260618C00780000 | 780.00 | 250.3 | 156 | 165 | 6 | 75 | 105.21% | YES |
| GEV 260618C00880000 | 880.00 | 64.8 | 61.7 | 68.8 | 4 | 74 | 50.32% | YES |
| GEV 260618C01240000 | 1240.00 | 0.05 | 0 | 1.75 | 2 | 74 | 101.90% | |
| GEV 260618C00450000 | 450.00 | 460.9 | 485.1 | 495 | 1 | 74 | 328.32% | YES |
| GEV 260618C00830000 | 830.00 | 108 | 107.1 | 117 | 2 | 68 | 59.22% | YES |
| GEV 260618C00820000 | 820.00 | 116.55 | 117 | 126 | 15 | 65 | 58.11% | YES |
| GEV 260618C01230000 | 1230.00 | 0.25 | 0 | 1.75 | 1 | 64 | 99.41% | |
| GEV 260618C01620000 | 1620.00 | 0.2 | 0 | 0.1 | 30 | 61 | 135.16% | |
| GEV 260618C00810000 | 810.00 | 60 | 126.5 | 136 | 1 | 61 | 58.89% | YES |
| GEV 260618C00660000 | 660.00 | 312.3 | 275 | 285 | 1 | 60 | 175.39% | YES |
| GEV 260618C00540000 | 540.00 | 400.23 | 395 | 405 | 2 | 58 | 256.10% | YES |
| GEV 260618C01490000 | 1490.00 | 0.76 | 0 | 0.8 | 1 | 56 | 142.14% | |
| GEV 260618C01055000 | 1055.00 | 1.15 | 0.05 | 1.35 | 17 | 56 | 53.61% | |
| GEV 260618C00995000 | 995.00 | 5.9 | 4.5 | 7.2 | 4 | 55 | 52.03% | |
| GEV 260618C00790000 | 790.00 | 110.97 | 146 | 154.6 | 1 | 55 | 97.27% | YES |
| GEV 260618C00740000 | 740.00 | 209.55 | 196 | 205 | 1 | 53 | 127.83% | YES |
| GEV 260618C01190000 | 1190.00 | 1.7 | 0 | 2 | 1 | 53 | 90.94% | |
| GEV 260618C00610000 | 610.00 | 258.95 | 325 | 335 | 2 | 53 | 207.35% | YES |
| GEV 260618C00750000 | 750.00 | 172.7 | 186 | 195 | 2 | 52 | 122.12% | YES |
| GEV 260618C01025000 | 1025.00 | 2.67 | 1.7 | 3.5 | 6 | 51 | 53.96% | |
| GEV 260618C00690000 | 690.00 | 261.6 | 245 | 254.9 | 3 | 50 | 156.31% | YES |
| GEV 260618C01510000 | 1510.00 | 0.28 | 0 | 1.7 | 2 | 47 | 159.47% | |
| GEV 260618C01035000 | 1035.00 | 2.11 | 0.7 | 2.9 | 2 | 44 | 55.43% | |
| GEV 260618C00520000 | 520.00 | 445.17 | 415.5 | 425 | 4 | 44 | 271.12% | YES |
| GEV 260618C00580000 | 580.00 | 377.11 | 355 | 365 | 4 | 43 | 227.61% | YES |
| GEV 260618C00957500 | 957.50 | 15.97 | 13 | 18.7 | 1 | 41 | 54.12% | |
| GEV 260618C00420000 | 420.00 | 543.38 | 515.3 | 525 | 36 | 41 | 355.59% | YES |
| GEV 260618C00730000 | 730.00 | 208.85 | 206 | 215 | 1 | 40 | 133.59% | YES |
| GEV 260618C00710000 | 710.00 | 231.37 | 225 | 235 | 1 | 39 | 145.24% | YES |
| GEV 260618C00670000 | 670.00 | 298.7 | 265.3 | 275 | 10 | 39 | 169.23% | YES |
| GEV 260618C01390000 | 1390.00 | 2.07 | 0 | 1.65 | 1 | 38 | 135.08% | |
| GEV 260618C01015000 | 1015.00 | 3.35 | 1.9 | 4.9 | 11 | 37 | 54.90% | |
| GEV 260618C01360000 | 1360.00 | 1.35 | 0 | 1.35 | 5 | 37 | 125.34% | |
| GEV 260618C00500000 | 500.00 | 432.98 | 435.1 | 445 | 1 | 37 | 286.65% | YES |
| GEV 260618C01045000 | 1045.00 | 1.4 | 0.55 | 2.25 | 9 | 37 | 50.45% | |
| GEV 260618C00400000 | 400.00 | 563.33 | 535 | 544.9 | 36 | 36 | 373.29% | YES |
| GEV 260618C01012500 | 1012.50 | 3.7 | 1.95 | 5.3 | 8 | 35 | 55.10% | |
| GEV 260618C01042500 | 1042.50 | 1.29 | 0.5 | 2 | 3 | 34 | 53.53% | |
| GEV 260618C00770000 | 770.00 | 120.49 | 166 | 175 | 2 | 32 | 110.82% | YES |
| GEV 260618C00985000 | 985.00 | 6.25 | 6.2 | 8.9 | 18 | 31 | 50.94% | |
| GEV 260618C00410000 | 410.00 | 597.79 | 525.3 | 535 | 2 | 30 | 365.14% | YES |
| GEV 260618C00470000 | 470.00 | 499 | 465.3 | 475 | 1 | 29 | 311.13% | YES |
| GEV 260618C01630000 | 1630.00 | 4.73 | 0 | 2.5 | 56 | 28 | 190.09% | |
| GEV 260618C01085000 | 1085.00 | 0.7 | 0 | 2.25 | 3 | 28 | 61.67% | |
| GEV 260618C01037500 | 1037.50 | 2.78 | 0.55 | 3.5 | 1 | 28 | 51.76% | |
| GEV 260618C01380000 | 1380.00 | 1.75 | 0 | 1.6 | 2 | 27 | 132.42% | |
| GEV 260618C01710000 | 1710.00 | 1.6 | 0 | 2.9 | 1 | 27 | 207.81% | |
| GEV 260618C00480000 | 480.00 | 513.1 | 567 | 576 | 1 | 27 | 849.98% | YES |
| GEV 260618C00640000 | 640.00 | 256 | 295 | 305 | 1 | 26 | 187.93% | YES |
| GEV 260618C00977500 | 977.50 | 9.5 | 7.7 | 12.5 | 1 | 25 | 55.09% | |
| GEV 260618C00967500 | 967.50 | 10.9 | 10.1 | 15.2 | 1 | 25 | 54.29% | |
| GEV 260618C01067500 | 1067.50 | 61.8 | 0 | 2.6 | 20 | 25 | 57.51% | |
| GEV 260618C01690000 | 1690.00 | 0.18 | 0 | 2.5 | 3 | 24 | 200.44% | |
| GEV 260618C00982500 | 982.50 | 5.2 | 6.5 | 10 | 1 | 23 | 52.23% | |
| GEV 260618C01600000 | 1600.00 | 1.93 | 0 | 2.05 | 3 | 23 | 179.98% | |
| GEV 260618C00300000 | 300.00 | 617.43 | 635 | 644.9 | 15 | 21 | 487.31% | YES |
| GEV 260618C01700000 | 1700.00 | 0.05 | 0 | 2.95 | 1 | 21 | 206.62% | |
| GEV 260618C00965000 | 965.00 | 13.75 | 11 | 15.8 | 15 | 19 | 53.75% | |
| GEV 260618C00460000 | 460.00 | 536.18 | 475.3 | 485 | 5 | 19 | 319.65% | YES |
| GEV 260618C01065000 | 1065.00 | 0.88 | 0 | 2.8 | 1 | 19 | 57.48% | |
| GEV 260618C01075000 | 1075.00 | 1.07 | 0.05 | 1.05 | 13 | 18 | 51.78% | |
| GEV 260618C01330000 | 1330.00 | 0.49 | 0 | 1.35 | 1 | 18 | 118.90% | |
| GEV 260618C01027500 | 1027.50 | 2.55 | 1.05 | 3.3 | 1 | 18 | 54.16% | |
| GEV 260618C01460000 | 1460.00 | 0.48 | 0 | 1.45 | 2 | 18 | 146.83% | |
| GEV 260618C00320000 | 320.00 | 757 | 609.4 | 618.1 | 10 | 17 | 0.00% | YES |
| GEV 260618C00390000 | 390.00 | 663.4 | 545.3 | 555 | 1 | 16 | 384.91% | YES |
| GEV 260618C01052500 | 1052.50 | 1.6 | 0.35 | 1.7 | 1 | 16 | 50.00% | |
| GEV 260618C00440000 | 440.00 | 620.8 | 495 | 505 | 2 | 16 | 337.21% | YES |
| GEV 260618C00490000 | 490.00 | 523.23 | 445.3 | 455 | 1 | 15 | 294.65% | YES |
| GEV 260618C00350000 | 350.00 | 378.95 | 455.5 | 464.6 | 1 | 14 | 0.00% | YES |
| GEV 260618C00947500 | 947.50 | 21.7 | 16.9 | 22.8 | 11 | 14 | 54.01% | |
| GEV 260618C00952500 | 952.50 | 18.2 | 15.8 | 20.7 | 2 | 12 | 54.11% | |
| GEV 260618C00260000 | 260.00 | 657.38 | 675 | 685 | 10 | 11 | 547.02% | YES |
| GEV 260618C01430000 | 1430.00 | 0.8 | 0 | 1.9 | 5 | 11 | 146.00% | |
| GEV 260618C00932500 | 932.50 | 28.1 | 24.1 | 30.3 | 30 | 10 | 54.32% | YES |
| GEV 260618C01072500 | 1072.50 | 4.89 | 0 | 2.45 | 1 | 10 | 58.53% | |
| GEV 260618C01017500 | 1017.50 | 2.4 | 2.1 | 4.6 | 1 | 10 | 50.04% | |
| GEV 260618C00360000 | 360.00 | 329 | 523 | 530.6 | 1 | 9 | 0.00% | YES |
| GEV 260618C01470000 | 1470.00 | 5.92 | 0 | 2.5 | 6 | 8 | 159.91% | |
| GEV 260618C01032500 | 1032.50 | 2.03 | 0 | 3.8 | 1 | 8 | 58.50% | |
| GEV 260618C00240000 | 240.00 | 804.66 | 695 | 705 | 1 | 8 | 579.59% | YES |
| GEV 260618C00962500 | 962.50 | 8.2 | 12.2 | 16.7 | 1 | 8 | 53.81% | |
| GEV 260618C00972500 | 972.50 | 8.2 | 9.6 | 13.6 | 7 | 8 | 54.25% | |
| GEV 260618C00370000 | 370.00 | 578.3 | 565 | 574.9 | 1 | 7 | 404.05% | YES |
| GEV 260618C01115000 | 1115.00 | 2.27 | 0 | 2.45 | 3 | 7 | 72.12% | |
| GEV 260618C00250000 | 250.00 | 667.35 | 685 | 695 | 5 | 7 | 562.94% | YES |
| GEV 260618C00290000 | 290.00 | 764.95 | 645 | 654.9 | 4 | 7 | 500.83% | YES |
| GEV 260618C00380000 | 380.00 | 311.6 | 503.2 | 511.1 | 1 | 6 | 0.00% | YES |
| GEV 260618C01007500 | 1007.50 | 4 | 1.8 | 5.9 | 1 | 6 | 54.64% | |
| GEV 260618C00937500 | 937.50 | 25.43 | 21.5 | 27.7 | 7 | 5 | 54.32% | YES |
| GEV 260618C01062500 | 1062.50 | 1.45 | 0 | 2.85 | 1 | 5 | 56.81% | |
| GEV 260618C01057500 | 1057.50 | 1.24 | 0 | 1.8 | 1 | 5 | 50.46% | |
| GEV 260618C01440000 | 1440.00 | 0.9 | 0 | 1.9 | 3 | 4 | 148.05% | |
| GEV 260618C01095000 | 1095.00 | 2.65 | 0 | 0.65 | 1 | 4 | 53.47% | |
| GEV 260618C00340000 | 340.00 | 732.5 | 589.4 | 597.6 | 7 | 3 | 0.00% | YES |
| GEV 260618C01610000 | 1610.00 | 3.3 | 0 | 2.1 | 1 | 2 | 182.32% | |
| GEV 260618C01105000 | 1105.00 | 7.3 | 0 | 2.3 | 1 | 2 | 68.26% | |
| GEV 260618C01720000 | 1720.00 | 0.18 | 0 | 2.7 | 0 | 2 | 207.52% | |
| GEV 260618C00310000 | 310.00 | 352.83 | 431 | 439 | 1 | 2 | 0.00% | YES |
| GEV 260618C01540000 | 1540.00 | 2.1 | 0 | 1.35 | 2 | 2 | 160.35% | |
| GEV 260618C01580000 | 1580.00 | 1.6 | 0 | 3.2 | 0 | 1 | 187.38% | |
| GEV 260618C01530000 | 1530.00 | 2.2 | 0 | 2 | 0 | 1 | 166.65% | |
| GEV 260618C01670000 | 1670.00 | 3.23 | 0 | 3.4 | 0 | 1 | 205.44% | |
| GEV 260618C00270000 | 270.00 | 374.3 | 344.4 | 352.1 | 0 | 1 | 0.00% | YES |
| GEV 260618C01570000 | 1570.00 | 1.65 | 0 | 2.5 | 0 | 1 | 179.25% | |
| GEV 260618C01560000 | 1560.00 | 1.75 | 0 | 1.35 | 0 | 1 | 163.92% | |
| GEV 260618C00430000 | 430.00 | 471.77 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 260618C00330000 | 330.00 | 394.3 | 332.2 | 339.3 | 1 | 0 | 0.00% | YES |
The table below lists all put options on GEV expiring on 2026-06-18. 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 260618P00900000 | 900.00 | 9.05 | 7.8 | 11.2 | 202 | 2628 | 52.45% | |
| GEV 260618P00600000 | 600.00 | 0.05 | 0.05 | 0.8 | 30 | 2478 | 148.05% | |
| GEV 260618P00840000 | 840.00 | 2.28 | 1.35 | 2.9 | 50 | 1709 | 59.91% | |
| GEV 260618P00810000 | 810.00 | 1.04 | 0.8 | 1.65 | 6 | 1586 | 66.85% | |
| GEV 260618P00790000 | 790.00 | 0.85 | 0 | 1.5 | 10 | 1474 | 69.85% | |
| GEV 260618P00800000 | 800.00 | 0.88 | 0.7 | 1 | 149 | 1445 | 66.94% | |
| GEV 260618P00730000 | 730.00 | 0.15 | 0 | 1.1 | 5 | 1442 | 91.99% | |
| GEV 260618P00830000 | 830.00 | 1.68 | 0.95 | 2.05 | 25 | 1400 | 60.16% | |
| GEV 260618P00650000 | 650.00 | 0.95 | 0 | 0.9 | 1 | 1345 | 125.00% | |
| GEV 260618P00950000 | 950.00 | 31.75 | 27.5 | 33.2 | 35 | 1045 | 52.56% | YES |
| GEV 260618P00850000 | 850.00 | 2.7 | 1.9 | 3.3 | 71 | 735 | 57.76% | |
| GEV 260618P00500000 | 500.00 | 0.03 | 0 | 0.2 | 3 | 684 | 173.44% | |
| GEV 260618P00450000 | 450.00 | 0.2 | 0 | 4.3 | 2 | 640 | 290.65% | |
| GEV 260618P00610000 | 610.00 | 0.69 | 0 | 0.5 | 5 | 634 | 134.38% | |
| GEV 260618P00890000 | 890.00 | 7.35 | 5.5 | 9.3 | 84 | 625 | 53.36% | |
| GEV 260618P00700000 | 700.00 | 0.2 | 0.05 | 0.35 | 21 | 614 | 92.58% | |
| GEV 260618P00370000 | 370.00 | 0.04 | 0 | 0.05 | 2 | 591 | 223.44% | |
| GEV 260618P00620000 | 620.00 | 0.05 | 0 | 0.35 | 54 | 585 | 124.81% | |
| GEV 260618P00560000 | 560.00 | 0.01 | 0 | 0.2 | 12 | 560 | 144.14% | |
| GEV 260618P00920000 | 920.00 | 15.8 | 13.5 | 17.7 | 54 | 521 | 51.62% | |
| GEV 260618P00740000 | 740.00 | 0.31 | 0 | 0.35 | 2 | 498 | 75.59% | |
| GEV 260618P00670000 | 670.00 | 0.05 | 0 | 0.8 | 6 | 471 | 114.06% | |
| GEV 260618P00580000 | 580.00 | 0.1 | 0 | 0.4 | 1 | 432 | 145.02% | |
| GEV 260618P00880000 | 880.00 | 5.75 | 4.6 | 7.2 | 266 | 404 | 54.92% | |
| GEV 260618P00540000 | 540.00 | 0.2 | 0 | 1.8 | 1 | 400 | 197.61% | |
| GEV 260618P00820000 | 820.00 | 1.34 | 0.05 | 2.45 | 43 | 372 | 62.55% | |
| GEV 260618P00640000 | 640.00 | 0.1 | 0 | 0.6 | 59 | 364 | 123.34% | |
| GEV 260618P00870000 | 870.00 | 4.1 | 3.4 | 5.4 | 89 | 341 | 55.35% | |
| GEV 260618P00710000 | 710.00 | 0.61 | 0 | 1.9 | 35 | 323 | 109.28% | |
| GEV 260618P01000000 | 1000.00 | 68.47 | 61.4 | 69 | 4 | 323 | 50.68% | YES |
| GEV 260618P00970000 | 970.00 | 40.65 | 38.9 | 46.1 | 61 | 320 | 51.50% | YES |
| GEV 260618P00520000 | 520.00 | 0.1 | 0 | 0.3 | 2 | 300 | 169.92% | |
| GEV 260618P00400000 | 400.00 | 0.23 | 0 | 0.2 | 1 | 283 | 230.47% | |
| GEV 260618P00320000 | 320.00 | 0.23 | 0 | 0.2 | 2 | 273 | 287.89% | |
| GEV 260618P00280000 | 280.00 | 0.1 | 0 | 0.05 | 2 | 272 | 287.50% | |
| GEV 260618P00720000 | 720.00 | 0.06 | 0 | 0.6 | 2 | 271 | 88.87% | |
| GEV 260618P00860000 | 860.00 | 3.7 | 2.45 | 4.3 | 37 | 265 | 56.47% | |
| GEV 260618P00990000 | 990.00 | 56.1 | 53.2 | 61.2 | 9 | 259 | 51.09% | YES |
| GEV 260618P00750000 | 750.00 | 0.4 | 0.2 | 0.55 | 41 | 257 | 79.00% | |
| GEV 260618P00770000 | 770.00 | 0.69 | 0 | 1.3 | 26 | 231 | 76.81% | |
| GEV 260618P00300000 | 300.00 | 0.02 | 0 | 0.05 | 2 | 227 | 271.88% | |
| GEV 260618P00930000 | 930.00 | 20.46 | 17.1 | 22.3 | 35 | 224 | 51.57% | |
| GEV 260618P00680000 | 680.00 | 0.62 | 0 | 0.95 | 15 | 221 | 112.11% | |
| GEV 260618P00760000 | 760.00 | 0.37 | 0 | 1.05 | 50 | 214 | 78.56% | |
| GEV 260618P00940000 | 940.00 | 23.5 | 21.4 | 27.4 | 18 | 212 | 51.42% | |
| GEV 260618P00490000 | 490.00 | 0.15 | 0 | 3.3 | 1 | 212 | 249.61% | |
| GEV 260618P00960000 | 960.00 | 35.1 | 32.9 | 39 | 30 | 207 | 51.66% | YES |
| GEV 260618P00980000 | 980.00 | 54.75 | 45.7 | 53.6 | 21 | 200 | 51.43% | YES |
| GEV 260618P00350000 | 350.00 | 0.11 | 0 | 0.15 | 1 | 174 | 258.20% | |
| GEV 260618P01020000 | 1020.00 | 88 | 79.5 | 86.5 | 9 | 146 | 52.44% | YES |
| GEV 260618P00780000 | 780.00 | 0.72 | 0 | 1.2 | 8 | 136 | 71.63% | |
| GEV 260618P01050000 | 1050.00 | 119 | 106.1 | 116 | 2 | 127 | 54.47% | YES |
| GEV 260618P00910000 | 910.00 | 12.3 | 10.6 | 13.7 | 50 | 127 | 51.75% | |
| GEV 260618P00630000 | 630.00 | 0.49 | 0 | 0.95 | 2 | 122 | 135.40% | |
| GEV 260618P00660000 | 660.00 | 1.09 | 0 | 0.75 | 9 | 122 | 117.63% | |
| GEV 260618P00270000 | 270.00 | 0.19 | 0 | 2.4 | 2 | 116 | 435.25% | |
| GEV 260618P01040000 | 1040.00 | 126.7 | 97 | 106 | 1 | 113 | 53.52% | YES |
| GEV 260618P01030000 | 1030.00 | 156.18 | 88.5 | 97 | 1 | 95 | 55.73% | YES |
| GEV 260618P00460000 | 460.00 | 0.14 | 0 | 1.35 | 20 | 92 | 239.65% | |
| GEV 260618P01100000 | 1100.00 | 234.77 | 157 | 165 | 2 | 84 | 71.39% | YES |
| GEV 260618P00962500 | 962.50 | 100.6 | 34 | 40.8 | 24 | 81 | 51.32% | YES |
| GEV 260618P01010000 | 1010.00 | 87 | 70.1 | 78.1 | 4 | 80 | 52.01% | YES |
| GEV 260618P00985000 | 985.00 | 54.35 | 50 | 57.3 | 1 | 67 | 52.01% | YES |
| GEV 260618P00410000 | 410.00 | 2.05 | 0 | 1.55 | 1 | 65 | 279.98% | |
| GEV 260618P01060000 | 1060.00 | 116.48 | 116 | 126 | 1 | 64 | 57.73% | YES |
| GEV 260618P00440000 | 440.00 | 0.15 | 0 | 0.3 | 1 | 60 | 214.45% | |
| GEV 260618P01070000 | 1070.00 | 169.22 | 126 | 135.8 | 2 | 59 | 60.49% | YES |
| GEV 260618P00240000 | 240.00 | 0.17 | 0 | 0.5 | 1 | 59 | 394.92% | |
| GEV 260618P00430000 | 430.00 | 0.15 | 0 | 2.05 | 2 | 53 | 275.10% | |
| GEV 260618P00995000 | 995.00 | 92.77 | 58.1 | 65.1 | 10 | 50 | 52.21% | YES |
| GEV 260618P00250000 | 250.00 | 0.21 | 0 | 0.4 | 1 | 49 | 375.00% | |
| GEV 260618P00975000 | 975.00 | 93.07 | 42.1 | 49.7 | 1 | 49 | 51.21% | YES |
| GEV 260618P00942500 | 942.50 | 23.7 | 23.3 | 28.5 | 2 | 46 | 51.86% | YES |
| GEV 260618P00380000 | 380.00 | 0.19 | 0 | 3.5 | 1 | 45 | 339.94% | |
| GEV 260618P00390000 | 390.00 | 0.23 | 0 | 4.3 | 1 | 44 | 341.60% | |
| GEV 260618P00480000 | 480.00 | 0.4 | 0 | 4.3 | 1 | 41 | 267.68% | |
| GEV 260618P00875000 | 875.00 | 5.1 | 4 | 6.3 | 31 | 41 | 55.30% | |
| GEV 260618P01015000 | 1015.00 | 158.07 | 73.4 | 82.4 | 3 | 38 | 65.23% | YES |
| GEV 260618P00420000 | 420.00 | 0.22 | 0 | 4.3 | 1 | 38 | 315.19% | |
| GEV 260618P00952500 | 952.50 | 29 | 29 | 34.5 | 10 | 36 | 52.46% | YES |
| GEV 260618P01080000 | 1080.00 | 177.13 | 136.1 | 146 | 2 | 36 | 65.08% | YES |
| GEV 260618P00690000 | 690.00 | 0.7 | 0 | 1.25 | 8 | 33 | 111.72% | |
| GEV 260618P01045000 | 1045.00 | 131.62 | 101.3 | 111 | 1 | 33 | 53.28% | YES |
| GEV 260618P01130000 | 1130.00 | 268 | 186 | 195 | 2 | 30 | 76.00% | YES |
| GEV 260618P01037500 | 1037.50 | 50 | 94.1 | 103.9 | 19 | 28 | 52.55% | YES |
| GEV 260618P00925000 | 925.00 | 17.63 | 15.8 | 20.4 | 49 | 27 | 52.74% | |
| GEV 260618P01120000 | 1120.00 | 220.32 | 176 | 185 | 1 | 24 | 72.97% | YES |
| GEV 260618P01035000 | 1035.00 | 94.65 | 92 | 101.5 | 1 | 24 | 52.94% | YES |
| GEV 260618P01027500 | 1027.50 | 89.2 | 86.3 | 93.6 | 10 | 23 | 53.31% | YES |
| GEV 260618P01005000 | 1005.00 | 141.45 | 65.9 | 73.6 | 3 | 21 | 51.78% | YES |
| GEV 260618P00967500 | 967.50 | 39.5 | 36.4 | 43.9 | 0 | 20 | 50.06% | YES |
| GEV 260618P01140000 | 1140.00 | 229.15 | 196 | 205 | 4 | 19 | 78.96% | YES |
| GEV 260618P00885000 | 885.00 | 6.1 | 5.3 | 8.1 | 17 | 19 | 54.43% | |
| GEV 260618P01047500 | 1047.50 | 109 | 104 | 113.4 | 1 | 18 | 54.54% | YES |
| GEV 260618P00470000 | 470.00 | 0.21 | 0 | 4.3 | 1 | 18 | 275.15% | |
| GEV 260618P00360000 | 360.00 | 0.04 | 0 | 0.15 | 1 | 17 | 251.17% | |
| GEV 260618P01090000 | 1090.00 | 215 | 146.1 | 155 | 1 | 17 | 64.14% | YES |
| GEV 260618P01017500 | 1017.50 | 108 | 77 | 85 | 1 | 17 | 53.31% | YES |
| GEV 260618P00330000 | 330.00 | 0.11 | 0 | 4.3 | 3 | 17 | 401.22% | |
| GEV 260618P01072500 | 1072.50 | 175.46 | 128 | 137.9 | 11 | 16 | 57.48% | YES |
| GEV 260618P01110000 | 1110.00 | 207 | 166 | 175 | 2 | 15 | 69.92% | YES |
| GEV 260618P01105000 | 1105.00 | 161.61 | 161 | 170 | 15 | 15 | 68.38% | YES |
| GEV 260618P00947500 | 947.50 | 34.1 | 26.1 | 31.7 | 1 | 15 | 52.47% | YES |
| GEV 260618P00935000 | 935.00 | 22.69 | 19.4 | 25.1 | 17 | 14 | 52.08% | |
| GEV 260618P00937500 | 937.50 | 21.8 | 20.8 | 25.3 | 3 | 14 | 51.22% | |
| GEV 260618P01052500 | 1052.50 | 94.67 | 109 | 118.3 | 3 | 14 | 56.06% | YES |
| GEV 260618P00915000 | 915.00 | 13.2 | 11.3 | 16.7 | 26 | 13 | 52.15% | |
| GEV 260618P00310000 | 310.00 | 0.17 | 0 | 4.3 | 2 | 13 | 423.63% | |
| GEV 260618P00982500 | 982.50 | 82.9 | 47.2 | 55.4 | 1 | 13 | 50.86% | YES |
| GEV 260618P01007500 | 1007.50 | 113.31 | 68 | 75.8 | 1 | 12 | 51.84% | YES |
| GEV 260618P00260000 | 260.00 | 0.22 | 0 | 1.7 | 4 | 12 | 428.13% | |
| GEV 260618P00290000 | 290.00 | 0.19 | 0 | 2.4 | 1 | 11 | 411.43% | |
| GEV 260618P00972500 | 972.50 | 64 | 40.6 | 46.2 | 1 | 11 | 55.99% | YES |
| GEV 260618P00340000 | 340.00 | 0.18 | 0 | 4.3 | 1 | 11 | 390.53% | |
| GEV 260618P01150000 | 1150.00 | 247.97 | 206 | 215 | 10 | 10 | 81.87% | YES |
| GEV 260618P01025000 | 1025.00 | 112 | 84 | 91.3 | 1 | 9 | 53.14% | YES |
| GEV 260618P01042500 | 1042.50 | 176 | 99.1 | 108.8 | 1 | 8 | 54.19% | YES |
| GEV 260618P00957500 | 957.50 | 48.8 | 30.9 | 37.7 | 3 | 7 | 51.47% | YES |
| GEV 260618P01170000 | 1170.00 | 269.32 | 226 | 235 | 4 | 7 | 87.57% | YES |
| GEV 260618P01012500 | 1012.50 | 74 | 71.6 | 80.7 | 2 | 7 | 51.56% | YES |
| GEV 260618P00932500 | 932.50 | 23.8 | 18.3 | 23.5 | 4 | 7 | 51.71% | |
| GEV 260618P01075000 | 1075.00 | 211.31 | 131 | 141 | 1 | 5 | 62.98% | YES |
| GEV 260618P01160000 | 1160.00 | 253.94 | 216 | 225 | 4 | 5 | 84.74% | YES |
| GEV 260618P00977500 | 977.50 | 79.7 | 42.7 | 51.5 | 2 | 4 | 60.14% | YES |
| GEV 260618P01085000 | 1085.00 | 62 | 141 | 150 | 0 | 4 | 62.04% | YES |
| GEV 260618P01065000 | 1065.00 | 46.17 | 121 | 130.8 | 0 | 4 | 58.74% | YES |
| GEV 260618P01022500 | 1022.50 | 90 | 82.3 | 89 | 1 | 3 | 54.18% | YES |
| GEV 260618P01057500 | 1057.50 | 57.8 | 113.1 | 123 | 1 | 3 | 53.35% | YES |
| GEV 260618P01032500 | 1032.50 | 51.6 | 89.1 | 99 | 0 | 3 | 50.87% | YES |
| GEV 260618P01200000 | 1200.00 | 289.4 | 255.7 | 265 | 1 | 2 | 93.77% | YES |
| GEV 260618P00965000 | 965.00 | 50.6 | 34.5 | 42.6 | 3 | 2 | 50.24% | YES |
| GEV 260618P00945000 | 945.00 | 27 | 24.6 | 30.3 | 3 | 2 | 52.31% | YES |
| GEV 260618P01190000 | 1190.00 | 224.65 | 245.7 | 255 | 11 | 2 | 91.11% | YES |
| GEV 260618P01280000 | 1280.00 | 393.9 | 335.7 | 345 | 3 | 1 | 113.97% | YES |
| GEV 260618P01062500 | 1062.50 | 62.6 | 119 | 128 | 1 | 1 | 58.62% | YES |
| GEV 260618P01180000 | 1180.00 | 175.95 | 236 | 245 | 3 | 1 | 90.36% | YES |
| GEV 260618P01055000 | 1055.00 | 58.7 | 111 | 120.8 | 1 | 1 | 55.23% | YES |
| GEV 260618P01067500 | 1067.50 | 92.8 | 123.1 | 133 | 0 | 1 | 56.74% | YES |
| GEV 260618P01380000 | 1380.00 | 493.72 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GEV 260618P01300000 | 1300.00 | 323.11 | 355.1 | 365 | 1 | 0 | 113.04% | YES |
| GEV 260618P01620000 | 1620.00 | 552.7 | 682.5 | 691 | 1 | 0 | 251.17% | YES |
| GEV 260618P01210000 | 1210.00 | 210.56 | 265.7 | 275 | 2 | 0 | 96.41% | YES |
| GEV 260618P01500000 | 1500.00 | 493.4 | 555.4 | 565 | 3 | 0 | 157.86% | YES |
| GEV 260618P01440000 | 1440.00 | 312.7 | 502.2 | 511 | 0 | 0 | 208.24% | YES |
| GEV 260618P01400000 | 1400.00 | 267.09 | 462.5 | 470.4 | 8 | 0 | 197.00% | YES |
| GEV 260618P01370000 | 1370.00 | 483.74 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GEV 260618P01350000 | 1350.00 | 226.6 | 413 | 420.4 | 5 | 0 | 184.84% | YES |
| GEV 260618P01340000 | 1340.00 | 320.2 | 395.1 | 405 | 1 | 0 | 121.92% | YES |
| GEV 260618P01320000 | 1320.00 | 189 | 382.2 | 390.4 | 0 | 0 | 174.07% | YES |
| GEV 260618P01510000 | 1510.00 | 493.9 | 565.1 | 575 | 0 | 0 | 155.96% | YES |
| GEV 260618P01390000 | 1390.00 | 321.3 | 445.1 | 455 | 1 | 0 | 132.52% | YES |
| GEV 260618P01250000 | 1250.00 | 273.16 | 305.1 | 315 | 1 | 0 | 101.37% | YES |
| GEV 260618P01240000 | 1240.00 | 337 | 295.1 | 305 | 1 | 0 | 98.95% | YES |
| GEV 260618P01220000 | 1220.00 | 303 | 276.8 | 285 | 1 | 0 | 106.10% | YES |
| GEV 260618P01330000 | 1330.00 | 314.3 | 385.1 | 395 | 0 | 0 | 119.73% | YES |
| GEV 260618P01260000 | 1260.00 | 206.7 | 315.7 | 325 | 0 | 0 | 109.11% | YES |
| GEV 260618P01270000 | 1270.00 | 185.2 | 325.1 | 335 | 2 | 0 | 106.10% | YES |
| GEV 260618P01420000 | 1420.00 | 284.46 | 482.2 | 490.5 | 1 | 0 | 201.61% | YES |
| GEV 260618P01600000 | 1600.00 | 502 | 663 | 671 | 0 | 0 | 248.47% | YES |
| GEV 260618P01230000 | 1230.00 | 179.5 | 285.8 | 295 | 0 | 0 | 102.32% | YES |
| GEV 260618P01470000 | 1470.00 | 487 | 533 | 540.9 | 1 | 0 | 217.87% | YES |
This page displays the full GEV options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 approaches.
