Detailed GEV options chain for 2026-09-25 – 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 – 2026-09-25 – 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 2026-09-25.
This GEV 2026-09-25 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 2026-09-25. 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 260925C01030000 | 1030.00 | 85.67 | 93 | 101.5 | 3 | 13 | 51.00% | YES |
| GEV 260925C00935000 | 935.00 | 145.73 | 160 | 167.8 | 0 | 13 | 52.99% | YES |
| GEV 260925C00680000 | 680.00 | 383.5 | 398.5 | 407 | 0 | 13 | 81.18% | YES |
| GEV 260925C01050000 | 1050.00 | 77.3 | 81.5 | 89.4 | 1 | 11 | 50.48% | YES |
| GEV 260925C01300000 | 1300.00 | 11.9 | 8.3 | 16.9 | 0 | 8 | 50.45% | |
| GEV 260925C00985000 | 985.00 | 116.12 | 122 | 130.4 | 3 | 8 | 51.58% | YES |
| GEV 260925C01320000 | 1320.00 | 12.27 | 6.2 | 14 | 1 | 6 | 54.91% | |
| GEV 260925C01360000 | 1360.00 | 6.8 | 3.5 | 11.6 | 2 | 5 | 50.95% | |
| GEV 260925C01400000 | 1400.00 | 4.34 | 1.2 | 9.6 | 0 | 5 | 51.44% | |
| GEV 260925C01120000 | 1120.00 | 43.8 | 48.8 | 57.6 | 0 | 5 | 50.17% | |
| GEV 260925C00815000 | 815.00 | 238.45 | 267 | 274.5 | 0 | 4 | 61.04% | YES |
| GEV 260925C01100000 | 1100.00 | 62.5 | 57 | 65.2 | 1 | 4 | 50.10% | |
| GEV 260925C00930000 | 930.00 | 151.22 | 164 | 171.9 | 0 | 4 | 53.18% | YES |
| GEV 260925C01210000 | 1210.00 | 29.3 | 22.5 | 31 | 1 | 4 | 50.14% | |
| GEV 260925C01260000 | 1260.00 | 18.3 | 14 | 20.7 | 8 | 4 | 53.27% | |
| GEV 260925C01070000 | 1070.00 | 59.4 | 71.1 | 79.8 | 0 | 3 | 50.62% | YES |
| GEV 260925C00970000 | 970.00 | 82.5 | 133 | 141.1 | 8 | 3 | 52.01% | YES |
| GEV 260925C01150000 | 1150.00 | 46.61 | 38 | 47 | 1 | 3 | 53.32% | |
| GEV 260925C01440000 | 1440.00 | 3.45 | 0 | 7.1 | 0 | 3 | 51.11% | |
| GEV 260925C01350000 | 1350.00 | 6 | 3.6 | 12.5 | 0 | 3 | 50.58% | |
| GEV 260925C01135000 | 1135.00 | 44.1 | 43.1 | 52 | 0 | 2 | 50.02% | |
| GEV 260925C01095000 | 1095.00 | 47 | 59.1 | 67.9 | 0 | 2 | 50.29% | |
| GEV 260925C01195000 | 1195.00 | 31.75 | 25.7 | 34 | 2 | 2 | 53.25% | |
| GEV 260925C01240000 | 1240.00 | 21.2 | 17.3 | 24.2 | 2 | 2 | 50.03% | |
| GEV 260925C01180000 | 1180.00 | 28.2 | 29 | 38.2 | 0 | 2 | 53.46% | |
| GEV 260925C00960000 | 960.00 | 95.06 | 140 | 148.5 | 4 | 2 | 52.05% | YES |
| GEV 260925C01200000 | 1200.00 | 27.33 | 24.6 | 33.4 | 1 | 2 | 50.14% | |
| GEV 260925C01220000 | 1220.00 | 25.92 | 20.9 | 28 | 2 | 2 | 53.07% | |
| GEV 260925C01040000 | 1040.00 | 103.45 | 87 | 94.6 | 5 | 2 | 50.41% | YES |
| GEV 260925C01190000 | 1190.00 | 29.8 | 27.9 | 35.5 | 0 | 2 | 50.38% | |
| GEV 260925C01080000 | 1080.00 | 73 | 66 | 74.4 | 5 | 2 | 50.28% | |
| GEV 260925C01090000 | 1090.00 | 46.3 | 61.4 | 69.6 | 0 | 2 | 50.16% | |
| GEV 260925C01060000 | 1060.00 | 91.45 | 76.2 | 84.6 | 2 | 1 | 50.60% | YES |
| GEV 260925C01130000 | 1130.00 | 40 | 45 | 53.9 | 0 | 1 | 50.12% | |
| GEV 260925C01115000 | 1115.00 | 43.38 | 50.9 | 59.5 | 0 | 1 | 50.23% | |
| GEV 260925C01105000 | 1105.00 | 54.1 | 55 | 63.6 | 0 | 1 | 50.30% | |
| GEV 260925C01460000 | 1460.00 | 3.1 | 0 | 7.2 | 0 | 1 | 53.15% | |
| GEV 260925C00710000 | 710.00 | 294.13 | 369 | 377.5 | 3 | 1 | 76.50% | YES |
| GEV 260925C01160000 | 1160.00 | 45 | 35 | 43.9 | 1 | 1 | 50.01% | |
| GEV 260925C01075000 | 1075.00 | 67.05 | 68.2 | 77.2 | 0 | 1 | 50.38% | YES |
| GEV 260925C00900000 | 900.00 | 178.8 | 189 | 197.1 | 0 | 1 | 54.44% | YES |
| GEV 260925C01055000 | 1055.00 | 73 | 80 | 87.3 | 0 | 1 | 51.09% | YES |
| GEV 260925C01045000 | 1045.00 | 85.12 | 84.5 | 93.1 | 0 | 1 | 50.96% | YES |
| GEV 260925C01380000 | 1380.00 | 5.4 | 2.15 | 10 | 0 | 1 | 50.61% | |
| GEV 260925C00870000 | 870.00 | 213.18 | 216 | 223.2 | 0 | 1 | 56.27% | YES |
| GEV 260925C01035000 | 1035.00 | 90.41 | 90.9 | 98.8 | 0 | 1 | 51.34% | YES |
| GEV 260925C00940000 | 940.00 | 142.03 | 156 | 163.9 | 0 | 1 | 52.86% | YES |
| GEV 260925C01170000 | 1170.00 | 36.01 | 32.3 | 41 | 1 | 1 | 50.10% | |
| GEV 260925C00820000 | 820.00 | 218.64 | 262 | 269.8 | 0 | 1 | 60.31% | YES |
| GEV 260925C00690000 | 690.00 | 347 | 388.7 | 397.3 | 0 | 1 | 79.96% | YES |
| GEV 260925C00755000 | 755.00 | 285.35 | 325 | 332.7 | 0 | 1 | 68.83% | YES |
| GEV 260925C01000000 | 1000.00 | 106.48 | 113 | 120.3 | 1 | 1 | 51.86% | YES |
| GEV 260925C00990000 | 990.00 | 99.94 | 119 | 126.7 | 1 | 1 | 51.58% | YES |
| GEV 260925C00925000 | 925.00 | 157.05 | 168 | 176 | 0 | 1 | 53.34% | YES |
| GEV 260925C01205000 | 1205.00 | 29.1 | 24.3 | 31.8 | 2 | 1 | 50.31% | |
| GEV 260925C01280000 | 1280.00 | 16.2 | 10.9 | 17.8 | 2 | 1 | 53.45% | |
| GEV 260925C00910000 | 910.00 | 158.1 | 181 | 188.5 | 0 | 1 | 54.26% | YES |
| GEV 260925C00775000 | 775.00 | 248.1 | 305.2 | 313.3 | 1 | 1 | 65.77% | YES |
| GEV 260925C01370000 | 1370.00 | 6.6 | 2.8 | 11.2 | 0 | 0 | 51.17% |
The table below lists all put options on GEV expiring on 2026-09-25. 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 260925P00760000 | 760.00 | 9.4 | 0 | 5.5 | 1541 | 1541 | 60.58% | |
| GEV 260925P00840000 | 840.00 | 3.33 | 1.35 | 7.8 | 34 | 36 | 50.89% | |
| GEV 260925P00900000 | 900.00 | 9.95 | 7.1 | 12.8 | 14 | 25 | 52.78% | |
| GEV 260925P00830000 | 830.00 | 3.78 | 0 | 7.1 | 1 | 21 | 50.02% | |
| GEV 260925P01000000 | 1000.00 | 34.98 | 29.4 | 35.9 | 2 | 19 | 50.43% | |
| GEV 260925P00835000 | 835.00 | 3.5 | 1.1 | 6.2 | 21 | 18 | 55.68% | |
| GEV 260925P00845000 | 845.00 | 3.57 | 0.5 | 7.5 | 17 | 18 | 56.29% | |
| GEV 260925P00860000 | 860.00 | 4.45 | 2.55 | 8.3 | 6 | 16 | 54.61% | |
| GEV 260925P01005000 | 1005.00 | 43.05 | 29.4 | 38 | 10 | 15 | 50.68% | |
| GEV 260925P00815000 | 815.00 | 3.42 | 0 | 6.8 | 6 | 15 | 52.40% | |
| GEV 260925P00980000 | 980.00 | 22.6 | 23.4 | 28.7 | 2 | 13 | 49.90% | |
| GEV 260925P00810000 | 810.00 | 3.32 | 0 | 6.8 | 12 | 13 | 53.35% | |
| GEV 260925P01010000 | 1010.00 | 54.6 | 31.1 | 40 | 12 | 12 | 50.80% | |
| GEV 260925P01055000 | 1055.00 | 52.7 | 50.9 | 56.8 | 1 | 11 | 49.02% | |
| GEV 260925P00825000 | 825.00 | 3.61 | 0 | 7 | 2 | 11 | 50.82% | |
| GEV 260925P00990000 | 990.00 | 28.9 | 26.4 | 32.5 | 9 | 10 | 50.44% | |
| GEV 260925P00975000 | 975.00 | 25.15 | 21.9 | 27.4 | 1 | 9 | 50.08% | |
| GEV 260925P00820000 | 820.00 | 3.53 | 0 | 5.6 | 1 | 9 | 57.38% | |
| GEV 260925P00850000 | 850.00 | 5.1 | 0.9 | 7.1 | 1 | 9 | 54.45% | |
| GEV 260925P00880000 | 880.00 | 6.2 | 3.9 | 10.4 | 4 | 8 | 53.77% | |
| GEV 260925P00790000 | 790.00 | 3.1 | 0 | 6.2 | 0 | 8 | 56.15% | |
| GEV 260925P00805000 | 805.00 | 3.26 | 0 | 6.6 | 6 | 8 | 53.97% | |
| GEV 260925P00960000 | 960.00 | 20.65 | 16 | 24.5 | 1 | 7 | 51.34% | |
| GEV 260925P00940000 | 940.00 | 14.17 | 13.4 | 19.6 | 3 | 7 | 51.44% | |
| GEV 260925P00750000 | 750.00 | 5.8 | 0 | 5.3 | 0 | 7 | 71.25% | |
| GEV 260925P00995000 | 995.00 | 39 | 27 | 35.6 | 0 | 7 | 51.63% | |
| GEV 260925P00795000 | 795.00 | 3.5 | 0 | 6.3 | 0 | 6 | 55.37% | |
| GEV 260925P00665000 | 665.00 | 2.21 | 0 | 4.5 | 0 | 6 | 87.57% | |
| GEV 260925P00950000 | 950.00 | 18.76 | 14.4 | 22 | 1 | 6 | 51.44% | |
| GEV 260925P00785000 | 785.00 | 2.9 | 0 | 6 | 0 | 6 | 65.65% | |
| GEV 260925P00910000 | 910.00 | 9.4 | 8 | 14.1 | 3 | 5 | 52.20% | |
| GEV 260925P00800000 | 800.00 | 3.3 | 0 | 6.4 | 9 | 5 | 54.59% | |
| GEV 260925P01020000 | 1020.00 | 35.5 | 36.7 | 41.9 | 2 | 5 | 49.26% | |
| GEV 260925P01045000 | 1045.00 | 63 | 46.9 | 52.4 | 0 | 5 | 49.20% | |
| GEV 260925P00855000 | 855.00 | 4.7 | 1.4 | 8.1 | 1 | 4 | 55.30% | |
| GEV 260925P00565000 | 565.00 | 2.2 | 0 | 4.3 | 9 | 4 | 99.17% | |
| GEV 260925P00865000 | 865.00 | 4.9 | 2.2 | 8.8 | 3 | 4 | 54.42% | |
| GEV 260925P00725000 | 725.00 | 7 | 0 | 5 | 8 | 3 | 66.32% | |
| GEV 260925P00925000 | 925.00 | 11.8 | 10.5 | 16.6 | 4 | 3 | 51.73% | |
| GEV 260925P00890000 | 890.00 | 7.6 | 5.1 | 11.4 | 11 | 3 | 53.06% | |
| GEV 260925P00875000 | 875.00 | 6.07 | 3.3 | 9.2 | 1 | 3 | 52.94% | |
| GEV 260925P00930000 | 930.00 | 11.95 | 11.4 | 17.3 | 5 | 3 | 51.34% | |
| GEV 260925P00590000 | 590.00 | 1.3 | 0 | 4.3 | 7 | 3 | 93.21% | |
| GEV 260925P00685000 | 685.00 | 6.94 | 0 | 4.6 | 8 | 3 | 73.38% | |
| GEV 260925P00555000 | 555.00 | 1.78 | 0 | 4.3 | 7 | 3 | 101.61% | |
| GEV 260925P01050000 | 1050.00 | 74.15 | 49.2 | 54.6 | 0 | 3 | 49.13% | |
| GEV 260925P00780000 | 780.00 | 2.75 | 0 | 5.9 | 0 | 3 | 57.52% | |
| GEV 260925P00775000 | 775.00 | 8.2 | 0 | 5.8 | 0 | 3 | 67.27% | |
| GEV 260925P01100000 | 1100.00 | 104.41 | 73.1 | 80.8 | 0 | 3 | 49.19% | YES |
| GEV 260925P00755000 | 755.00 | 6.2 | 0 | 5.4 | 0 | 3 | 61.34% | |
| GEV 260925P00745000 | 745.00 | 5.4 | 0 | 5.2 | 0 | 3 | 62.85% | |
| GEV 260925P01085000 | 1085.00 | 63.36 | 66.4 | 71.4 | 7 | 2 | 48.50% | YES |
| GEV 260925P00955000 | 955.00 | 28.64 | 15.4 | 23.1 | 0 | 2 | 51.26% | |
| GEV 260925P00945000 | 945.00 | 23.64 | 13 | 21 | 0 | 2 | 51.67% | |
| GEV 260925P00700000 | 700.00 | 2.9 | 0 | 4.7 | 1 | 2 | 70.58% | |
| GEV 260925P00915000 | 915.00 | 10.3 | 8.8 | 15.3 | 2 | 1 | 52.54% | |
| GEV 260925P00770000 | 770.00 | 8.5 | 0 | 5.7 | 1 | 1 | 59.05% | |
| GEV 260925P00740000 | 740.00 | 8.87 | 0 | 5.2 | 2 | 1 | 63.83% | |
| GEV 260925P00735000 | 735.00 | 8.43 | 0 | 5.1 | 2 | 1 | 64.59% | |
| GEV 260925P00730000 | 730.00 | 4.4 | 0 | 5 | 0 | 1 | 74.68% | |
| GEV 260925P00720000 | 720.00 | 6.67 | 0 | 4.9 | 2 | 1 | 67.08% | |
| GEV 260925P00965000 | 965.00 | 31.18 | 18 | 26 | 1 | 1 | 51.45% | |
| GEV 260925P00690000 | 690.00 | 5.49 | 0 | 4.7 | 3 | 1 | 72.62% | |
| GEV 260925P00640000 | 640.00 | 3.69 | 0 | 4.4 | 2 | 1 | 82.30% | |
| GEV 260925P01420000 | 1420.00 | 433.5 | 337.2 | 345.7 | 1 | 1 | 52.03% | YES |
| GEV 260925P00885000 | 885.00 | 7 | 4.3 | 8.7 | 5 | 1 | 49.99% | |
| GEV 260925P00895000 | 895.00 | 8.2 | 5.6 | 12.1 | 10 | 1 | 52.95% | |
| GEV 260925P00905000 | 905.00 | 9.1 | 7.2 | 13.5 | 6 | 1 | 52.58% | |
| GEV 260925P01095000 | 1095.00 | 103 | 71.8 | 77.6 | 0 | 1 | 48.95% | YES |
| GEV 260925P00970000 | 970.00 | 39.46 | 19.1 | 26.5 | 0 | 1 | 50.59% | |
| GEV 260925P00985000 | 985.00 | 25.4 | 23 | 31.6 | 2 | 1 | 51.07% | |
| GEV 260925P01035000 | 1035.00 | 99.57 | 42.7 | 48.1 | 0 | 1 | 49.28% | |
| GEV 260925P01040000 | 1040.00 | 47 | 44.8 | 49.3 | 4 | 1 | 48.55% | |
| GEV 260925P01060000 | 1060.00 | 69.83 | 52 | 59.3 | 0 | 1 | 49.09% | |
| GEV 260925P01030000 | 1030.00 | 78.5 | 39 | 47 | 0 | 0 | 50.06% | |
| GEV 260925P00570000 | 570.00 | 4 | 0 | 4.3 | 2 | 0 | 97.95% | |
| GEV 260925P01105000 | 1105.00 | 102 | 75.9 | 83.7 | 0 | 0 | 49.17% | YES |
This page displays the full GEV options chain for contracts expiring on 2026-09-25. 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 2026-09-25. 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 2026-09-25. 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 2026-09-25 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 2026-09-25 approaches.
