Detailed GEV options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This GEV 2026-08-21 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 2026-08-21. 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 260821C01100000 | 1100.00 | 16.9 | 14.7 | 19.9 | 817 | 1265 | 58.22% | |
| GEV 260821C01200000 | 1200.00 | 1.41 | 0.55 | 1.85 | 254 | 870 | 58.80% | |
| GEV 260821C01600000 | 1600.00 | 0.05 | 0 | 4.3 | 540 | 701 | 187.65% | |
| GEV 260821C01160000 | 1160.00 | 3.8 | 1.95 | 5.1 | 107 | 577 | 56.46% | |
| GEV 260821C01000000 | 1000.00 | 93.3 | 80.1 | 86.9 | 14 | 573 | 64.20% | YES |
| GEV 260821C01400000 | 1400.00 | 0.05 | 0 | 0.5 | 67 | 550 | 99.22% | |
| GEV 260821C01300000 | 1300.00 | 0.18 | 0.05 | 0.2 | 20 | 488 | 68.56% | |
| GEV 260821C01150000 | 1150.00 | 5.07 | 3.5 | 5.9 | 338 | 464 | 56.40% | |
| GEV 260821C01460000 | 1460.00 | 0.05 | 0 | 1.7 | 9 | 413 | 131.49% | |
| GEV 260821C01260000 | 1260.00 | 0.47 | 0 | 1.3 | 1 | 402 | 72.19% | |
| GEV 260821C00930000 | 930.00 | 92.02 | 146.1 | 154.7 | 1 | 357 | 81.37% | YES |
| GEV 260821C01080000 | 1080.00 | 27 | 22.2 | 29.8 | 273 | 340 | 58.78% | |
| GEV 260821C01090000 | 1090.00 | 22.39 | 18.2 | 24.8 | 289 | 320 | 58.83% | |
| GEV 260821C01140000 | 1140.00 | 8.5 | 4.4 | 7.1 | 116 | 317 | 54.86% | |
| GEV 260821C01500000 | 1500.00 | 0.2 | 0 | 0.05 | 7 | 294 | 98.44% | |
| GEV 260821C01050000 | 1050.00 | 48.76 | 39.1 | 46 | 32 | 246 | 57.29% | YES |
| GEV 260821C01060000 | 1060.00 | 40.28 | 34.2 | 40.6 | 33 | 235 | 60.09% | YES |
| GEV 260821C01280000 | 1280.00 | 1.75 | 0 | 0.35 | 64 | 224 | 65.92% | |
| GEV 260821C01070000 | 1070.00 | 34 | 27.5 | 34.8 | 46 | 198 | 58.85% | YES |
| GEV 260821C01240000 | 1240.00 | 0.3 | 0.3 | 0.4 | 35 | 195 | 60.21% | |
| GEV 260821C01120000 | 1120.00 | 11.6 | 8.4 | 13.4 | 217 | 182 | 57.74% | |
| GEV 260821C01220000 | 1220.00 | 0.74 | 0.35 | 0.9 | 151 | 182 | 59.08% | |
| GEV 260821C00960000 | 960.00 | 138.92 | 117 | 125.2 | 2 | 172 | 72.75% | YES |
| GEV 260821C01110000 | 1110.00 | 17.38 | 10.2 | 17.6 | 77 | 164 | 58.15% | |
| GEV 260821C01020000 | 1020.00 | 68.3 | 62.9 | 69.5 | 13 | 162 | 61.77% | YES |
| GEV 260821C01032500 | 1032.50 | 54.62 | 52.3 | 59.2 | 7 | 159 | 59.42% | YES |
| GEV 260821C01040000 | 1040.00 | 56.41 | 45.9 | 54 | 21 | 155 | 58.58% | YES |
| GEV 260821C00990000 | 990.00 | 101.65 | 89.1 | 96.2 | 1 | 140 | 66.04% | YES |
| GEV 260821C00900000 | 900.00 | 195.7 | 176.3 | 184.1 | 2 | 137 | 93.46% | YES |
| GEV 260821C01420000 | 1420.00 | 0.72 | 0 | 0.85 | 1 | 137 | 110.64% | |
| GEV 260821C01180000 | 1180.00 | 2.27 | 1.4 | 2.55 | 260 | 136 | 57.01% | |
| GEV 260821C01010000 | 1010.00 | 74.59 | 70.1 | 78.3 | 8 | 132 | 61.02% | YES |
| GEV 260821C01085000 | 1085.00 | 25.9 | 20.8 | 27.1 | 163 | 125 | 59.41% | |
| GEV 260821C00940000 | 940.00 | 155.4 | 137.4 | 144.3 | 6 | 121 | 80.87% | YES |
| GEV 260821C01030000 | 1030.00 | 62.65 | 54.1 | 61.7 | 4 | 119 | 60.19% | YES |
| GEV 260821C00910000 | 910.00 | 142 | 166.2 | 174.3 | 1 | 111 | 89.31% | YES |
| GEV 260821C00950000 | 950.00 | 107.42 | 126.1 | 134.8 | 2 | 107 | 72.17% | YES |
| GEV 260821C00870000 | 870.00 | 201.8 | 206 | 214.3 | 1 | 101 | 107.28% | YES |
| GEV 260821C01130000 | 1130.00 | 9.75 | 7 | 11.9 | 124 | 97 | 60.35% | |
| GEV 260821C01740000 | 1740.00 | 1.5 | 0 | 0.05 | 2 | 97 | 138.28% | |
| GEV 260821C01025000 | 1025.00 | 47 | 58.7 | 65.4 | 4 | 88 | 61.11% | YES |
| GEV 260821C00997500 | 997.50 | 55.2 | 81.7 | 89.3 | 1 | 81 | 63.42% | YES |
| GEV 260821C00920000 | 920.00 | 172.65 | 156.4 | 164.3 | 4 | 78 | 85.67% | YES |
| GEV 260821C01380000 | 1380.00 | 0.07 | 0 | 0.8 | 3 | 77 | 99.90% | |
| GEV 260821C00880000 | 880.00 | 199.93 | 196.2 | 204 | 1 | 72 | 101.66% | YES |
| GEV 260821C01075000 | 1075.00 | 31.85 | 24.4 | 31.1 | 58 | 72 | 57.15% | YES |
| GEV 260821C01580000 | 1580.00 | 0.7 | 0 | 4.3 | 1 | 67 | 182.74% | |
| GEV 260821C01015000 | 1015.00 | 78.5 | 66 | 73.8 | 2 | 66 | 60.52% | YES |
| GEV 260821C01320000 | 1320.00 | 0.31 | 0 | 1.9 | 2 | 65 | 95.21% | |
| GEV 260821C00800000 | 800.00 | 265.1 | 276.1 | 283.7 | 2 | 61 | 137.11% | YES |
| GEV 260821C01340000 | 1340.00 | 0.15 | 0 | 0.2 | 6 | 60 | 76.47% | |
| GEV 260821C01360000 | 1360.00 | 0.43 | 0 | 0.2 | 2 | 60 | 81.05% | |
| GEV 260821C01560000 | 1560.00 | 2.98 | 0 | 4.3 | 27 | 57 | 177.78% | |
| GEV 260821C01095000 | 1095.00 | 20.45 | 15.9 | 23 | 85 | 55 | 58.80% | |
| GEV 260821C01440000 | 1440.00 | 0.05 | 0 | 0.95 | 33 | 53 | 117.09% | |
| GEV 260821C01012500 | 1012.50 | 59 | 68.8 | 75.8 | 1 | 53 | 61.74% | YES |
| GEV 260821C00975000 | 975.00 | 97.1 | 102 | 110.6 | 2 | 49 | 66.42% | YES |
| GEV 260821C01115000 | 1115.00 | 13.49 | 9.4 | 16 | 15 | 47 | 58.87% | |
| GEV 260821C01105000 | 1105.00 | 21.03 | 12.1 | 18.9 | 61 | 46 | 58.11% | |
| GEV 260821C01022500 | 1022.50 | 45.13 | 60 | 67.4 | 62 | 43 | 60.09% | YES |
| GEV 260821C01017500 | 1017.50 | 67.3 | 63.9 | 70.9 | 1 | 42 | 58.92% | YES |
| GEV 260821C00660000 | 660.00 | 432 | 416 | 423.5 | 1 | 40 | 207.72% | YES |
| GEV 260821C00560000 | 560.00 | 432.58 | 516 | 523.4 | 1 | 39 | 267.58% | YES |
| GEV 260821C00980000 | 980.00 | 112 | 98.3 | 105.5 | 1 | 38 | 67.53% | YES |
| GEV 260821C01035000 | 1035.00 | 58 | 50.2 | 56.3 | 3 | 36 | 57.60% | YES |
| GEV 260821C01005000 | 1005.00 | 72.3 | 75.3 | 83.1 | 1 | 34 | 64.11% | YES |
| GEV 260821C00970000 | 970.00 | 112.25 | 107.4 | 115.3 | 1 | 31 | 69.37% | YES |
| GEV 260821C00955000 | 955.00 | 108 | 121.9 | 130 | 2 | 30 | 74.13% | YES |
| GEV 260821C01052500 | 1052.50 | 41.9 | 37.7 | 45.2 | 5 | 30 | 58.62% | YES |
| GEV 260821C01045000 | 1045.00 | 44.8 | 44 | 50.5 | 9 | 30 | 60.67% | YES |
| GEV 260821C00995000 | 995.00 | 92.71 | 85 | 91.6 | 1 | 29 | 66.26% | YES |
| GEV 260821C01700000 | 1700.00 | 0.05 | 0 | 0.05 | 10 | 29 | 132.03% | |
| GEV 260821C00720000 | 720.00 | 296.9 | 355.9 | 363.5 | 1 | 29 | 172.75% | YES |
| GEV 260821C01055000 | 1055.00 | 49.74 | 35.9 | 42.5 | 9 | 28 | 57.05% | YES |
| GEV 260821C01065000 | 1065.00 | 33.93 | 30 | 37.6 | 46 | 28 | 58.55% | YES |
| GEV 260821C00860000 | 860.00 | 199 | 216.1 | 223.7 | 4 | 26 | 107.84% | YES |
| GEV 260821C01037500 | 1037.50 | 37.85 | 48.2 | 56.4 | 1 | 25 | 60.08% | YES |
| GEV 260821C01480000 | 1480.00 | 4.3 | 0 | 3.8 | 5 | 24 | 153.76% | |
| GEV 260821C01760000 | 1760.00 | 0.1 | 0 | 0.05 | 10 | 22 | 141.41% | |
| GEV 260821C00760000 | 760.00 | 303 | 316 | 323.6 | 6 | 22 | 154.93% | YES |
| GEV 260821C00600000 | 600.00 | 349.7 | 475.9 | 483.4 | 1 | 21 | 239.45% | YES |
| GEV 260821C01042500 | 1042.50 | 48.43 | 45.2 | 52.1 | 1 | 19 | 59.83% | YES |
| GEV 260821C00500000 | 500.00 | 511.7 | 575.6 | 583.4 | 1 | 17 | 297.66% | YES |
| GEV 260821C00840000 | 840.00 | 142.83 | 236 | 243.7 | 1 | 16 | 116.41% | YES |
| GEV 260821C00780000 | 780.00 | 171.53 | 296.1 | 303.6 | 10 | 16 | 146.00% | YES |
| GEV 260821C00820000 | 820.00 | 262.5 | 255.6 | 264.1 | 2 | 16 | 126.12% | YES |
| GEV 260821C01062500 | 1062.50 | 34 | 31.5 | 39.1 | 1 | 15 | 58.66% | YES |
| GEV 260821C01057500 | 1057.50 | 39.35 | 34.9 | 41 | 2 | 15 | 57.81% | YES |
| GEV 260821C01680000 | 1680.00 | 0.12 | 0 | 0.05 | 3 | 14 | 128.91% | |
| GEV 260821C00620000 | 620.00 | 478.2 | 456.2 | 463.5 | 1 | 13 | 235.30% | YES |
| GEV 260821C01007500 | 1007.50 | 67.87 | 72.9 | 80.3 | 6 | 13 | 62.17% | YES |
| GEV 260821C00580000 | 580.00 | 412.61 | 495.9 | 503.4 | 1 | 13 | 252.05% | YES |
| GEV 260821C01720000 | 1720.00 | 0.04 | 0 | 0.05 | 5 | 12 | 135.16% | |
| GEV 260821C00680000 | 680.00 | 351 | 395.9 | 403.5 | 1 | 12 | 194.53% | YES |
| GEV 260821C01660000 | 1660.00 | 0.04 | 0 | 4.3 | 1 | 12 | 201.78% | |
| GEV 260821C01620000 | 1620.00 | 0.1 | 0 | 4.3 | 1 | 12 | 192.43% | |
| GEV 260821C01067500 | 1067.50 | 31.37 | 28.4 | 36.2 | 3 | 11 | 58.35% | YES |
| GEV 260821C00890000 | 890.00 | 169.58 | 186.4 | 193.8 | 10 | 10 | 96.85% | YES |
| GEV 260821C00965000 | 965.00 | 119.28 | 112 | 121 | 1 | 10 | 73.03% | YES |
| GEV 260821C00985000 | 985.00 | 106.4 | 93 | 100.6 | 2 | 10 | 64.22% | YES |
| GEV 260821C01047500 | 1047.50 | 43.05 | 41.1 | 47.9 | 4 | 10 | 57.98% | YES |
| GEV 260821C00750000 | 750.00 | 232.76 | 325.8 | 333.6 | 10 | 10 | 157.13% | YES |
| GEV 260821C00945000 | 945.00 | 105.1 | 131.9 | 140 | 1 | 9 | 79.21% | YES |
| GEV 260821C01520000 | 1520.00 | 0.75 | 0 | 4.3 | 1 | 9 | 167.53% | |
| GEV 260821C00540000 | 540.00 | 495.9 | 535.9 | 543.4 | 1 | 9 | 278.52% | YES |
| GEV 260821C00850000 | 850.00 | 233.75 | 226.1 | 233.7 | 1 | 8 | 112.62% | YES |
| GEV 260821C01027500 | 1027.50 | 50.15 | 55.5 | 63.2 | 2 | 7 | 58.75% | YES |
| GEV 260821C01002500 | 1002.50 | 65.2 | 77 | 84.4 | 2 | 7 | 61.40% | YES |
| GEV 260821C00640000 | 640.00 | 296.56 | 435.7 | 443.5 | 1 | 6 | 213.18% | YES |
| GEV 260821C01540000 | 1540.00 | 6.94 | 0 | 4.3 | 1 | 6 | 172.71% | |
| GEV 260821C00992500 | 992.50 | 39.2 | 86 | 94 | 2 | 5 | 63.87% | YES |
| GEV 260821C00520000 | 520.00 | 523 | 510 | 518.6 | 2 | 5 | 0.00% | YES |
| GEV 260821C00700000 | 700.00 | 245 | 376.2 | 383.5 | 2 | 4 | 188.43% | YES |
| GEV 260821C01640000 | 1640.00 | 0.04 | 0 | 4.3 | 1 | 4 | 197.14% | |
| GEV 260821C00740000 | 740.00 | 169.3 | 336 | 343.6 | 1 | 4 | 165.33% | YES |
| GEV 260821C00730000 | 730.00 | 353.42 | 345.8 | 353.5 | 3 | 4 | 165.82% | YES |
| GEV 260821C00810000 | 810.00 | 272.55 | 266.1 | 273.6 | 1 | 4 | 131.01% | YES |
| GEV 260821C00885000 | 885.00 | 158.19 | 191.3 | 198.8 | 0 | 2 | 98.49% | YES |
| GEV 260821C00932500 | 932.50 | 71 | 143.9 | 152.8 | 1 | 2 | 84.67% | YES |
| GEV 260821C00710000 | 710.00 | 299.74 | 365.8 | 373.5 | 1 | 2 | 176.37% | YES |
| GEV 260821C00987500 | 987.50 | 105.4 | 91 | 98.2 | 2 | 2 | 64.55% | YES |
| GEV 260821C00895000 | 895.00 | 150.31 | 181.3 | 188.9 | 0 | 2 | 94.46% | YES |
| GEV 260821C00830000 | 830.00 | 251.59 | 246.1 | 253.7 | 1 | 2 | 122.31% | YES |
| GEV 260821C00982500 | 982.50 | 77.3 | 95.4 | 103 | 0 | 1 | 64.99% | YES |
| GEV 260821C00770000 | 770.00 | 302.3 | 306.2 | 313.6 | 1 | 1 | 152.34% | YES |
| GEV 260821C00972500 | 972.50 | 63 | 105 | 112.8 | 0 | 1 | 68.41% | YES |
| GEV 260821C00957500 | 957.50 | 121.15 | 119.3 | 128 | 1 | 1 | 74.43% | YES |
| GEV 260821C00952500 | 952.50 | 117.36 | 124.4 | 133 | 0 | 1 | 77.39% | YES |
| GEV 260821C00922500 | 922.50 | 122.02 | 154 | 161.5 | 0 | 1 | 83.28% | YES |
| GEV 260821C00670000 | 670.00 | 362 | 405.9 | 413.5 | 0 | 1 | 200.10% | YES |
| GEV 260821C00892500 | 892.50 | 107 | 183.8 | 191.4 | 2 | 1 | 95.65% | YES |
| GEV 260821C00897500 | 897.50 | 118.1 | 178.8 | 186.4 | 0 | 1 | 93.26% | YES |
| GEV 260821C00912500 | 912.50 | 110 | 164.2 | 171.5 | 0 | 1 | 89.33% | YES |
| GEV 260821C00925000 | 925.00 | 110.87 | 151.5 | 159.1 | 0 | 1 | 82.67% | YES |
| GEV 260821C00937500 | 937.50 | 89 | 139 | 147.3 | 0 | 1 | 80.27% | YES |
The table below lists all put options on GEV expiring on 2026-08-21. 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 260821P00900000 | 900.00 | 0.11 | 0.1 | 0.3 | 42 | 801 | 72.07% | |
| GEV 260821P00850000 | 850.00 | 0.15 | 0.05 | 0.25 | 26 | 798 | 89.16% | |
| GEV 260821P00930000 | 930.00 | 0.3 | 0 | 0.4 | 54 | 796 | 60.40% | |
| GEV 260821P01100000 | 1100.00 | 36 | 32.3 | 40.1 | 93 | 775 | 53.35% | YES |
| GEV 260821P00920000 | 920.00 | 0.4 | 0.05 | 0.35 | 85 | 680 | 64.26% | |
| GEV 260821P01000000 | 1000.00 | 2.48 | 1.8 | 3.5 | 145 | 652 | 55.25% | |
| GEV 260821P00950000 | 950.00 | 0.7 | 0.25 | 1.45 | 115 | 650 | 65.41% | |
| GEV 260821P00820000 | 820.00 | 0.1 | 0.05 | 0.2 | 137 | 634 | 99.22% | |
| GEV 260821P00880000 | 880.00 | 0.15 | 0 | 0.45 | 9 | 623 | 81.15% | |
| GEV 260821P00940000 | 940.00 | 0.37 | 0.15 | 0.65 | 133 | 603 | 62.11% | |
| GEV 260821P00780000 | 780.00 | 0.15 | 0 | 0.3 | 114 | 572 | 117.77% | |
| GEV 260821P00800000 | 800.00 | 0.07 | 0.05 | 0.1 | 39 | 561 | 101.95% | |
| GEV 260821P00840000 | 840.00 | 0.1 | 0 | 0.2 | 12 | 491 | 89.26% | |
| GEV 260821P00870000 | 870.00 | 0.2 | 0.05 | 0.4 | 9 | 479 | 85.16% | |
| GEV 260821P01040000 | 1040.00 | 7.5 | 5.6 | 10.2 | 41 | 356 | 50.07% | |
| GEV 260821P00860000 | 860.00 | 0.28 | 0 | 1 | 44 | 332 | 98.93% | |
| GEV 260821P00700000 | 700.00 | 0.05 | 0 | 0.05 | 8 | 320 | 130.47% | |
| GEV 260821P00670000 | 670.00 | 0.07 | 0 | 0.05 | 1 | 248 | 142.97% | |
| GEV 260821P00750000 | 750.00 | 0.08 | 0 | 3.3 | 11 | 238 | 178.66% | |
| GEV 260821P00980000 | 980.00 | 1.14 | 1.1 | 1.8 | 60 | 234 | 57.57% | |
| GEV 260821P01050000 | 1050.00 | 11.4 | 9 | 13 | 76 | 231 | 50.85% | |
| GEV 260821P00890000 | 890.00 | 0.1 | 0.05 | 0.15 | 21 | 215 | 70.31% | |
| GEV 260821P00770000 | 770.00 | 0.11 | 0 | 1.8 | 1050 | 197 | 152.39% | |
| GEV 260821P01070000 | 1070.00 | 18.15 | 16.9 | 21.8 | 23 | 187 | 52.55% | |
| GEV 260821P00790000 | 790.00 | 0.05 | 0 | 0.1 | 24 | 184 | 101.95% | |
| GEV 260821P00910000 | 910.00 | 0.22 | 0.1 | 0.55 | 12 | 180 | 72.56% | |
| GEV 260821P00975000 | 975.00 | 1.3 | 0.05 | 1.9 | 43 | 178 | 55.48% | |
| GEV 260821P01030000 | 1030.00 | 7 | 3.5 | 8.3 | 22 | 160 | 50.79% | |
| GEV 260821P00965000 | 965.00 | 0.91 | 0 | 3.9 | 37 | 155 | 69.06% | |
| GEV 260821P01032500 | 1032.50 | 7.6 | 3.4 | 9.4 | 5 | 137 | 50.75% | |
| GEV 260821P01060000 | 1060.00 | 14.3 | 11.7 | 18.4 | 38 | 135 | 52.24% | |
| GEV 260821P00960000 | 960.00 | 0.8 | 0.1 | 0.9 | 59 | 134 | 55.74% | |
| GEV 260821P00760000 | 760.00 | 0.08 | 0 | 0.3 | 2 | 124 | 126.37% | |
| GEV 260821P00917500 | 917.50 | 0.8 | 0 | 2.1 | 32 | 116 | 83.11% | |
| GEV 260821P00810000 | 810.00 | 0.15 | 0 | 0.8 | 5 | 113 | 118.16% | |
| GEV 260821P00922500 | 922.50 | 1.04 | 0 | 1.1 | 19 | 111 | 72.71% | |
| GEV 260821P00925000 | 925.00 | 1.3 | 0 | 1.25 | 36 | 103 | 73.05% | |
| GEV 260821P00720000 | 720.00 | 0.2 | 0 | 0.05 | 14 | 102 | 122.66% | |
| GEV 260821P01080000 | 1080.00 | 23.76 | 21.9 | 26 | 83 | 101 | 52.01% | YES |
| GEV 260821P00945000 | 945.00 | 0.45 | 0.2 | 0.65 | 14 | 93 | 60.60% | |
| GEV 260821P01085000 | 1085.00 | 24.72 | 23.8 | 30 | 20 | 92 | 52.63% | YES |
| GEV 260821P00937500 | 937.50 | 1.21 | 0 | 1.85 | 52 | 91 | 72.12% | |
| GEV 260821P00830000 | 830.00 | 0.2 | 0 | 0.2 | 4 | 89 | 93.16% | |
| GEV 260821P00970000 | 970.00 | 0.95 | 0.65 | 2 | 37 | 85 | 61.30% | |
| GEV 260821P01150000 | 1150.00 | 64 | 71.5 | 78.4 | 57 | 83 | 53.42% | YES |
| GEV 260821P00740000 | 740.00 | 0.05 | 0 | 0.05 | 2 | 77 | 114.84% | |
| GEV 260821P01027500 | 1027.50 | 6.16 | 2.45 | 10 | 14 | 76 | 53.53% | |
| GEV 260821P01020000 | 1020.00 | 4.83 | 2.7 | 7.1 | 46 | 76 | 53.66% | |
| GEV 260821P01010000 | 1010.00 | 3.49 | 1.95 | 5 | 29 | 73 | 53.77% | |
| GEV 260821P01130000 | 1130.00 | 56.78 | 53.7 | 61.7 | 1 | 72 | 52.23% | YES |
| GEV 260821P00680000 | 680.00 | 0.1 | 0 | 0.05 | 3 | 65 | 139.06% | |
| GEV 260821P01140000 | 1140.00 | 52.09 | 61.9 | 70.3 | 25 | 65 | 52.61% | YES |
| GEV 260821P01090000 | 1090.00 | 29.2 | 26.9 | 32.7 | 49 | 63 | 52.77% | YES |
| GEV 260821P00990000 | 990.00 | 2.1 | 0.45 | 3.2 | 23 | 63 | 55.43% | |
| GEV 260821P00932500 | 932.50 | 1.5 | 0 | 2.3 | 6 | 63 | 77.32% | |
| GEV 260821P00730000 | 730.00 | 0.11 | 0 | 0.05 | 1 | 63 | 118.75% | |
| GEV 260821P01035000 | 1035.00 | 7.02 | 4.5 | 11.4 | 6 | 58 | 53.80% | |
| GEV 260821P01037500 | 1037.50 | 8.2 | 5 | 12 | 14 | 56 | 53.61% | |
| GEV 260821P01120000 | 1120.00 | 48.2 | 46.3 | 53.6 | 4 | 55 | 52.51% | YES |
| GEV 260821P01005000 | 1005.00 | 2.24 | 1.95 | 4.6 | 47 | 54 | 55.68% | |
| GEV 260821P00952500 | 952.50 | 0.68 | 0 | 2.95 | 1 | 52 | 71.20% | |
| GEV 260821P01025000 | 1025.00 | 5.95 | 4.2 | 8.6 | 37 | 50 | 55.77% | |
| GEV 260821P00600000 | 600.00 | 1.31 | 0 | 0.05 | 1 | 46 | 174.22% | |
| GEV 260821P00995000 | 995.00 | 2.21 | 1.25 | 3.1 | 24 | 45 | 55.15% | |
| GEV 260821P00935000 | 935.00 | 1.64 | 0.1 | 0.6 | 0 | 45 | 62.99% | |
| GEV 260821P00967500 | 967.50 | 6.15 | 0.05 | 3.1 | 0 | 45 | 64.75% | |
| GEV 260821P00690000 | 690.00 | 0.85 | 0 | 1.65 | 1 | 45 | 193.26% | |
| GEV 260821P01062500 | 1062.50 | 10.2 | 13.6 | 19.4 | 13 | 44 | 53.34% | |
| GEV 260821P00897500 | 897.50 | 0.47 | 0 | 1.35 | 18 | 42 | 86.21% | |
| GEV 260821P01055000 | 1055.00 | 10.08 | 9.8 | 17 | 4 | 40 | 52.69% | |
| GEV 260821P00955000 | 955.00 | 0.51 | 0.2 | 1.4 | 8 | 39 | 62.48% | |
| GEV 260821P00640000 | 640.00 | 0.15 | 0 | 0.05 | 21 | 38 | 156.25% | |
| GEV 260821P01015000 | 1015.00 | 2.6 | 2.65 | 5.1 | 13 | 38 | 52.61% | |
| GEV 260821P01200000 | 1200.00 | 131.6 | 117.3 | 124.9 | 1 | 38 | 76.44% | YES |
| GEV 260821P01110000 | 1110.00 | 34.22 | 38.9 | 45.8 | 4 | 36 | 51.85% | YES |
| GEV 260821P01007500 | 1007.50 | 3.2 | 1.6 | 4.9 | 22 | 35 | 54.15% | |
| GEV 260821P00907500 | 907.50 | 0.6 | 0 | 1.65 | 10 | 33 | 84.38% | |
| GEV 260821P00912500 | 912.50 | 0.7 | 0 | 1.6 | 16 | 32 | 81.67% | |
| GEV 260821P00962500 | 962.50 | 4.6 | 0 | 1.8 | 0 | 31 | 60.35% | |
| GEV 260821P00660000 | 660.00 | 0.15 | 0 | 0.05 | 1 | 30 | 146.88% | |
| GEV 260821P00710000 | 710.00 | 0.15 | 0 | 0.05 | 3 | 30 | 126.56% | |
| GEV 260821P01160000 | 1160.00 | 173.09 | 79.3 | 87.5 | 1 | 29 | 50.94% | YES |
| GEV 260821P00560000 | 560.00 | 0.59 | 0 | 0.05 | 1 | 25 | 193.75% | |
| GEV 260821P01012500 | 1012.50 | 5.3 | 2.15 | 5 | 2 | 25 | 52.77% | |
| GEV 260821P01180000 | 1180.00 | 192.2 | 98.3 | 106.1 | 2 | 24 | 51.29% | YES |
| GEV 260821P01115000 | 1115.00 | 92.13 | 42.7 | 50.1 | 2 | 21 | 52.99% | YES |
| GEV 260821P00985000 | 985.00 | 1.4 | 0.2 | 4.2 | 49 | 21 | 60.54% | |
| GEV 260821P01022500 | 1022.50 | 29 | 2.65 | 7.9 | 24 | 19 | 53.48% | |
| GEV 260821P00915000 | 915.00 | 0.75 | 0 | 1.5 | 0 | 18 | 79.69% | |
| GEV 260821P01017500 | 1017.50 | 4.43 | 1.6 | 8.9 | 33 | 18 | 56.54% | |
| GEV 260821P00540000 | 540.00 | 0.08 | 0 | 0.05 | 3 | 18 | 203.13% | |
| GEV 260821P00977500 | 977.50 | 1.05 | 0.35 | 1.75 | 7 | 18 | 55.10% | |
| GEV 260821P01095000 | 1095.00 | 25.33 | 29.8 | 35.5 | 6 | 17 | 52.44% | YES |
| GEV 260821P00885000 | 885.00 | 1.15 | 0 | 0.9 | 0 | 16 | 96.04% | |
| GEV 260821P00620000 | 620.00 | 0.27 | 0 | 0.05 | 2 | 16 | 164.84% | |
| GEV 260821P00902500 | 902.50 | 1.47 | 0 | 1.8 | 3 | 14 | 87.89% | |
| GEV 260821P00905000 | 905.00 | 0.86 | 0 | 1.65 | 0 | 14 | 96.50% | |
| GEV 260821P00892500 | 892.50 | 0.43 | 0 | 0.95 | 1 | 14 | 84.03% | |
| GEV 260821P00992500 | 992.50 | 1.9 | 1.35 | 5.2 | 1 | 14 | 62.71% | |
| GEV 260821P01002500 | 1002.50 | 3.1 | 1.55 | 6.5 | 4 | 13 | 60.62% | |
| GEV 260821P00580000 | 580.00 | 0.25 | 0 | 0.05 | 1 | 13 | 183.59% | |
| GEV 260821P00927500 | 927.50 | 1.07 | 0 | 1.45 | 1 | 13 | 73.68% | |
| GEV 260821P00895000 | 895.00 | 1.95 | 0 | 1.7 | 0 | 10 | 102.10% | |
| GEV 260821P00987500 | 987.50 | 1.17 | 0.05 | 4.7 | 2 | 10 | 60.34% | |
| GEV 260821P00997500 | 997.50 | 1.73 | 1.35 | 4 | 23 | 10 | 56.74% | |
| GEV 260821P01042500 | 1042.50 | 9.8 | 6.2 | 13.1 | 17 | 9 | 53.14% | |
| GEV 260821P01065000 | 1065.00 | 11.35 | 13.7 | 20.9 | 12 | 8 | 52.82% | |
| GEV 260821P01047500 | 1047.50 | 11.5 | 8.5 | 14.5 | 12 | 7 | 54.14% | |
| GEV 260821P01045000 | 1045.00 | 9.9 | 6.4 | 13.7 | 26 | 6 | 52.30% | |
| GEV 260821P00500000 | 500.00 | 0.11 | 0 | 0.05 | 1 | 5 | 225.00% | |
| GEV 260821P01220000 | 1220.00 | 231.5 | 137.1 | 144.9 | 9 | 4 | 84.97% | YES |
| GEV 260821P00957500 | 957.50 | 0.7 | 0 | 1 | 4 | 4 | 56.79% | |
| GEV 260821P01057500 | 1057.50 | 13.25 | 10.6 | 17.9 | 1 | 3 | 52.57% | |
| GEV 260821P01052500 | 1052.50 | 26.22 | 10.1 | 16 | 0 | 2 | 53.96% | |
| GEV 260821P01105000 | 1105.00 | 129.8 | 36.7 | 41.9 | 1 | 2 | 52.86% | YES |
| GEV 260821P01075000 | 1075.00 | 21.95 | 19.4 | 25.6 | 32 | 2 | 54.36% | |
| GEV 260821P01240000 | 1240.00 | 158.4 | 157 | 164.8 | 6 | 1 | 92.58% | YES |
| GEV 260821P00972500 | 972.50 | 3.49 | 0 | 2.6 | 0 | 1 | 59.89% | |
| GEV 260821P01260000 | 1260.00 | 192.15 | 176 | 184.7 | 2 | 0 | 99.83% | YES |
| GEV 260821P01300000 | 1300.00 | 264.6 | 217 | 224.6 | 1 | 0 | 114.06% | YES |
| GEV 260821P01400000 | 1400.00 | 345.4 | 317 | 324.8 | 1 | 0 | 149.29% | YES |
| GEV 260821P01360000 | 1360.00 | 356 | 277 | 284.7 | 2 | 0 | 135.52% | YES |
| GEV 260821P01340000 | 1340.00 | 400.9 | 257 | 264.2 | 1 | 0 | 125.01% | YES |
| GEV 260821P01740000 | 1740.00 | 731 | 657 | 664.6 | 0 | 0 | 238.23% | YES |
| GEV 260821P01660000 | 1660.00 | 659.5 | 577 | 584.7 | 0 | 0 | 220.44% | YES |
| GEV 260821P01560000 | 1560.00 | 556.5 | 477 | 484.7 | 0 | 0 | 194.92% | YES |
| GEV 260821P01520000 | 1520.00 | 530.6 | 437 | 444.7 | 0 | 0 | 184.03% | YES |
| GEV 260821P01480000 | 1480.00 | 457.43 | 397 | 404.6 | 1 | 0 | 171.80% | YES |
| GEV 260821P01440000 | 1440.00 | 429.7 | 357 | 364.7 | 1 | 0 | 160.86% | YES |
| GEV 260821P01460000 | 1460.00 | 366 | 377 | 384.5 | 1 | 0 | 165.10% | YES |
| GEV 260821P01320000 | 1320.00 | 315.38 | 237 | 244.7 | 1 | 0 | 121.86% | YES |
| GEV 260821P01500000 | 1500.00 | 477.96 | 417 | 424.5 | 1 | 0 | 176.59% | YES |
| GEV 260821P01540000 | 1540.00 | 428.5 | 457 | 463 | 0 | 0 | 170.75% | YES |
| GEV 260821P01280000 | 1280.00 | 322 | 197 | 204.7 | 1 | 0 | 107.41% | YES |
| GEV 260821P01700000 | 1700.00 | 646.48 | 617 | 624.6 | 1 | 0 | 228.98% | YES |
| GEV 260821P00982500 | 982.50 | 5 | 0.35 | 4 | 0 | 0 | 61.67% | |
| GEV 260821P01720000 | 1720.00 | 716.2 | 637 | 644.7 | 4 | 0 | 234.73% | YES |
| GEV 260821P01760000 | 1760.00 | 694.6 | 677 | 684.7 | 0 | 0 | 243.87% | YES |
| GEV 260821P01420000 | 1420.00 | 478.49 | 337 | 344.5 | 1 | 0 | 153.10% | YES |
| GEV 260821P01380000 | 1380.00 | 364.5 | 297 | 304.5 | 1 | 0 | 140.53% | YES |
This page displays the full GEV options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
