Detailed GEV options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This GEV 2026-12-18 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 2026-12-18. 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 261218C00650000 | 650.00 | 232 | 221 | 231 | 1 | 331 | 58.69% | YES |
| GEV 261218C00630000 | 630.00 | 206.5 | 234 | 241 | 1 | 320 | 59.03% | YES |
| GEV 261218C00700000 | 700.00 | 164.5 | 193 | 199.9 | 2 | 118 | 56.88% | YES |
| GEV 261218C01090000 | 1090.00 | 63.5 | 59 | 64.4 | 4 | 104 | 51.59% | |
| GEV 261218C00670000 | 670.00 | 205 | 210.2 | 215.7 | 9 | 92 | 57.57% | YES |
| GEV 261218C00750000 | 750.00 | 147 | 168 | 175 | 13 | 87 | 55.98% | YES |
| GEV 261218C00900000 | 900.00 | 109.91 | 106 | 112.1 | 15 | 68 | 52.92% | |
| GEV 261218C00680000 | 680.00 | 201.81 | 204 | 211 | 1 | 58 | 57.40% | YES |
| GEV 261218C00950000 | 950.00 | 94 | 91 | 99 | 20 | 58 | 52.84% | |
| GEV 261218C00500000 | 500.00 | 294.1 | 323 | 330 | 1 | 47 | 63.83% | YES |
| GEV 261218C00450000 | 450.00 | 257.85 | 311 | 319 | 1 | 43 | 0.00% | YES |
| GEV 261218C00520000 | 520.00 | 258.51 | 258 | 266 | 40 | 41 | 31.11% | YES |
| GEV 261218C00470000 | 470.00 | 253.89 | 295 | 303 | 20 | 40 | 0.00% | YES |
| GEV 261218C01030000 | 1030.00 | 72.22 | 71 | 81 | 2 | 38 | 52.68% | |
| GEV 261218C00660000 | 660.00 | 173.64 | 216 | 223 | 2 | 32 | 58.15% | YES |
| GEV 261218C00800000 | 800.00 | 147.68 | 145 | 150.8 | 6 | 29 | 54.74% | |
| GEV 261218C00920000 | 920.00 | 99.87 | 100 | 106.6 | 2 | 27 | 52.92% | |
| GEV 261218C00640000 | 640.00 | 147.5 | 227 | 236.4 | 2 | 27 | 58.86% | YES |
| GEV 261218C00880000 | 880.00 | 80 | 113 | 119.6 | 2 | 23 | 53.34% | |
| GEV 261218C00780000 | 780.00 | 156.58 | 154 | 160.1 | 5 | 21 | 55.22% | |
| GEV 261218C00720000 | 720.00 | 152.65 | 183 | 192 | 1 | 21 | 57.01% | YES |
| GEV 261218C01000000 | 1000.00 | 81.1 | 78.1 | 85.6 | 7 | 19 | 52.45% | |
| GEV 261218C00810000 | 810.00 | 106.8 | 140 | 147 | 2 | 18 | 54.51% | |
| GEV 261218C00400000 | 400.00 | 324.61 | 404 | 410 | 15 | 17 | 70.03% | YES |
| GEV 261218C01010000 | 1010.00 | 58.91 | 76 | 82 | 14 | 17 | 52.22% | |
| GEV 261218C00730000 | 730.00 | 177 | 178 | 187 | 2 | 16 | 56.82% | YES |
| GEV 261218C00420000 | 420.00 | 308.41 | 387 | 396 | 0 | 15 | 69.60% | YES |
| GEV 261218C00690000 | 690.00 | 201.7 | 199 | 206 | 1 | 15 | 57.36% | YES |
| GEV 261218C00970000 | 970.00 | 70.72 | 85 | 92 | 28 | 15 | 52.32% | |
| GEV 261218C00600000 | 600.00 | 169 | 252 | 260 | 3 | 15 | 59.76% | YES |
| GEV 261218C00740000 | 740.00 | 153.43 | 173.1 | 182 | 7 | 14 | 56.62% | YES |
| GEV 261218C00710000 | 710.00 | 145 | 188 | 197 | 1 | 14 | 57.17% | YES |
| GEV 261218C00790000 | 790.00 | 139.1 | 149 | 155.7 | 7 | 14 | 54.95% | |
| GEV 261218C00760000 | 760.00 | 160 | 163 | 170 | 6 | 13 | 55.69% | YES |
| GEV 261218C00860000 | 860.00 | 122.1 | 121 | 129 | 1 | 13 | 54.14% | |
| GEV 261218C01060000 | 1060.00 | 51.39 | 65 | 73 | 16 | 12 | 52.30% | |
| GEV 261218C00840000 | 840.00 | 109.92 | 128 | 137 | 2 | 12 | 54.41% | |
| GEV 261218C00990000 | 990.00 | 68.9 | 80 | 87 | 2 | 12 | 52.23% | |
| GEV 261218C00980000 | 980.00 | 82.96 | 83 | 91 | 2 | 10 | 52.64% | |
| GEV 261218C00930000 | 930.00 | 54.83 | 97 | 104 | 28 | 9 | 52.91% | |
| GEV 261218C01050000 | 1050.00 | 40.33 | 67 | 77 | 2 | 9 | 52.70% | |
| GEV 261218C00620000 | 620.00 | 171 | 240 | 249 | 1 | 8 | 59.68% | YES |
| GEV 261218C01080000 | 1080.00 | 36.8 | 61 | 69 | 3 | 8 | 52.18% | |
| GEV 261218C00560000 | 560.00 | 206.5 | 279 | 289 | 1 | 7 | 61.76% | YES |
| GEV 261218C00830000 | 830.00 | 73.8 | 132 | 141 | 4 | 7 | 54.59% | |
| GEV 261218C00770000 | 770.00 | 166.37 | 158 | 164.6 | 1 | 7 | 55.30% | YES |
| GEV 261218C00820000 | 820.00 | 118.07 | 136 | 145 | 1 | 7 | 54.74% | |
| GEV 261218C00350000 | 350.00 | 321.5 | 394 | 401 | 2 | 4 | 0.00% | YES |
| GEV 261218C00940000 | 940.00 | 40.6 | 94 | 100 | 1 | 4 | 52.62% | |
| GEV 261218C00460000 | 460.00 | 308 | 303 | 311 | 1 | 3 | 0.00% | YES |
| GEV 261218C00610000 | 610.00 | 152 | 246 | 253 | 1 | 3 | 59.41% | YES |
| GEV 261218C00570000 | 570.00 | 184.1 | 272 | 282 | 2 | 3 | 61.31% | YES |
| GEV 261218C01100000 | 1100.00 | 59.7 | 57 | 65 | 0 | 3 | 51.99% | |
| GEV 261218C00540000 | 540.00 | 287.83 | 293 | 300 | 1 | 2 | 61.74% | YES |
| GEV 261218C00370000 | 370.00 | 431.1 | 430 | 438 | 1 | 2 | 73.71% | YES |
| GEV 261218C01070000 | 1070.00 | 33.8 | 40 | 48.2 | 3 | 2 | 44.92% | |
| GEV 261218C00310000 | 310.00 | 411.03 | 429 | 437 | 0 | 2 | 0.00% | YES |
| GEV 261218C00590000 | 590.00 | 111.7 | 181 | 191 | 2 | 2 | 16.91% | YES |
| GEV 261218C00300000 | 300.00 | 393 | 491 | 501 | 1 | 2 | 80.95% | YES |
| GEV 261218C00550000 | 550.00 | 184.49 | 286 | 293 | 1 | 2 | 61.39% | YES |
| GEV 261218C00480000 | 480.00 | 239 | 338 | 348 | 1 | 2 | 65.59% | YES |
| GEV 261218C00330000 | 330.00 | 301.85 | 373 | 381 | 0 | 2 | 0.00% | YES |
| GEV 261218C00280000 | 280.00 | 406.26 | 509 | 519 | 0 | 1 | 83.19% | YES |
| GEV 261218C00490000 | 490.00 | 289.75 | 330 | 337 | 1 | 1 | 63.95% | YES |
| GEV 261218C00580000 | 580.00 | 168.4 | 266 | 275 | 1 | 1 | 61.06% | YES |
| GEV 261218C00380000 | 380.00 | 296.58 | 368 | 376 | 1 | 1 | 0.00% | YES |
| GEV 261218C00960000 | 960.00 | 45.7 | 61 | 69 | 0 | 1 | 44.46% | |
| GEV 261218C00290000 | 290.00 | 422 | 500 | 510 | 0 | 1 | 82.08% | YES |
| GEV 261218C00340000 | 340.00 | 339.2 | 403 | 410 | 2 | 1 | 0.00% | YES |
| GEV 261218C00510000 | 510.00 | 153.7 | 229 | 242 | 2 | 1 | 0.00% | YES |
| GEV 261218C01020000 | 1020.00 | 43.4 | 73 | 83 | 0 | 1 | 52.64% | |
| GEV 261218C00530000 | 530.00 | 188.05 | 301 | 307 | 0 | 1 | 62.31% | YES |
| GEV 261218C00390000 | 390.00 | 294.6 | 412 | 421 | 1 | 1 | 71.70% | YES |
| GEV 261218C01040000 | 1040.00 | 38.3 | 45 | 53 | 2 | 1 | 44.74% |
The table below lists all put options on GEV expiring on 2026-12-18. 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 261218P00550000 | 550.00 | 44 | 43.4 | 48.7 | 1 | 433 | 53.93% | |
| GEV 261218P00530000 | 530.00 | 45.93 | 37 | 44 | 1 | 324 | 54.35% | |
| GEV 261218P00500000 | 500.00 | 33.65 | 29.9 | 36.3 | 1 | 193 | 55.09% | |
| GEV 261218P00630000 | 630.00 | 84.7 | 66 | 75 | 109 | 115 | 51.36% | |
| GEV 261218P00650000 | 650.00 | 84.05 | 74.4 | 80.9 | 1 | 59 | 50.76% | |
| GEV 261218P00400000 | 400.00 | 16.48 | 12.9 | 21 | 1 | 53 | 60.01% | |
| GEV 261218P00300000 | 300.00 | 6.18 | 2 | 9.5 | 1 | 47 | 62.83% | |
| GEV 261218P00310000 | 310.00 | 8.1 | 3 | 13 | 30 | 43 | 65.37% | |
| GEV 261218P00480000 | 480.00 | 27.5 | 25.4 | 34 | 10 | 38 | 56.31% | |
| GEV 261218P00470000 | 470.00 | 25.9 | 25.3 | 30.9 | 2 | 27 | 56.94% | |
| GEV 261218P00700000 | 700.00 | 110.6 | 94 | 102 | 5 | 23 | 51.05% | |
| GEV 261218P00600000 | 600.00 | 61.7 | 58.4 | 63.5 | 2 | 21 | 52.48% | |
| GEV 261218P00710000 | 710.00 | 103.9 | 98 | 107 | 10 | 20 | 51.02% | |
| GEV 261218P00690000 | 690.00 | 93.53 | 91 | 98 | 6 | 18 | 50.06% | |
| GEV 261218P00760000 | 760.00 | 144.5 | 122 | 129.6 | 1 | 17 | 49.35% | |
| GEV 261218P00560000 | 560.00 | 46.71 | 43 | 52 | 1 | 16 | 52.93% | |
| GEV 261218P00490000 | 490.00 | 29.6 | 27 | 35 | 2 | 16 | 55.45% | |
| GEV 261218P00390000 | 390.00 | 14.5 | 11.9 | 16 | 1 | 15 | 58.57% | |
| GEV 261218P00670000 | 670.00 | 105 | 83.1 | 90 | 1 | 15 | 50.69% | |
| GEV 261218P00590000 | 590.00 | 55.26 | 54 | 59.1 | 1 | 14 | 52.18% | |
| GEV 261218P00520000 | 520.00 | 33.2 | 33 | 42 | 1 | 12 | 54.33% | |
| GEV 261218P00610000 | 610.00 | 68 | 61 | 66.9 | 3 | 12 | 52.07% | |
| GEV 261218P00660000 | 660.00 | 81.7 | 77.1 | 84.5 | 1 | 10 | 50.21% | |
| GEV 261218P00540000 | 540.00 | 50 | 41 | 45.9 | 1 | 10 | 54.27% | |
| GEV 261218P00280000 | 280.00 | 5.9 | 1 | 8.2 | 2 | 10 | 64.05% | |
| GEV 261218P00680000 | 680.00 | 97 | 87 | 94 | 1 | 10 | 50.39% | |
| GEV 261218P00640000 | 640.00 | 90.24 | 69.9 | 78 | 2 | 8 | 51.03% | |
| GEV 261218P00510000 | 510.00 | 42.8 | 32 | 40 | 2 | 7 | 55.17% | |
| GEV 261218P00580000 | 580.00 | 49.03 | 49 | 58 | 1 | 6 | 52.47% | |
| GEV 261218P00370000 | 370.00 | 16.95 | 8 | 16 | 2 | 6 | 59.85% | |
| GEV 261218P00810000 | 810.00 | 175.9 | 149 | 157 | 0 | 5 | 48.50% | YES |
| GEV 261218P00620000 | 620.00 | 77.65 | 62 | 71 | 1 | 5 | 51.41% | |
| GEV 261218P00880000 | 880.00 | 197 | 191 | 199 | 2 | 4 | 47.13% | YES |
| GEV 261218P00720000 | 720.00 | 117.67 | 102 | 112 | 2 | 4 | 50.94% | |
| GEV 261218P00800000 | 800.00 | 209.82 | 157 | 166 | 1 | 4 | 52.27% | YES |
| GEV 261218P00380000 | 380.00 | 16.1 | 10 | 18 | 2 | 4 | 60.46% | |
| GEV 261218P00420000 | 420.00 | 28.6 | 15 | 24 | 2 | 4 | 58.86% | |
| GEV 261218P00450000 | 450.00 | 24.1 | 21.5 | 27 | 2 | 4 | 57.56% | |
| GEV 261218P00290000 | 290.00 | 8 | 2 | 8.9 | 2 | 4 | 64.15% | |
| GEV 261218P00750000 | 750.00 | 125.9 | 118 | 126 | 18 | 3 | 50.09% | |
| GEV 261218P00460000 | 460.00 | 26 | 22 | 26.9 | 1 | 3 | 55.95% | |
| GEV 261218P00340000 | 340.00 | 9.66 | 6 | 14 | 2 | 3 | 62.73% | |
| GEV 261218P00350000 | 350.00 | 10.07 | 7 | 16 | 1 | 3 | 62.97% | |
| GEV 261218P00440000 | 440.00 | 21.1 | 17 | 27 | 1 | 3 | 57.49% | |
| GEV 261218P00360000 | 360.00 | 11.1 | 7.2 | 14.3 | 2 | 3 | 60.03% | |
| GEV 261218P00740000 | 740.00 | 132.5 | 113 | 119.8 | 3 | 3 | 49.84% | |
| GEV 261218P00430000 | 430.00 | 24.45 | 16 | 25 | 1 | 2 | 57.97% | |
| GEV 261218P00730000 | 730.00 | 153.2 | 117.7 | 126 | 2 | 2 | 52.62% | |
| GEV 261218P00320000 | 320.00 | 10 | 4 | 11 | 1 | 2 | 62.45% | |
| GEV 261218P00330000 | 330.00 | 10.2 | 5 | 14 | 2 | 2 | 63.91% | |
| GEV 261218P00790000 | 790.00 | 178 | 138 | 145.1 | 1 | 1 | 48.62% | YES |
| GEV 261218P00770000 | 770.00 | 168.8 | 128 | 136 | 2 | 1 | 49.58% | |
| GEV 261218P00780000 | 780.00 | 139.1 | 133 | 141 | 2 | 1 | 49.28% | YES |
| GEV 261218P00860000 | 860.00 | 217 | 197 | 205 | 0 | 1 | 52.55% | YES |
| GEV 261218P00920000 | 920.00 | 293.4 | 239 | 248 | 0 | 1 | 52.79% | YES |
| GEV 261218P00570000 | 570.00 | 45.01 | 45.9 | 55 | 0 | 1 | 52.70% | |
| GEV 261218P00840000 | 840.00 | 229.6 | 183 | 192 | 1 | 0 | 52.47% | YES |
| GEV 261218P01000000 | 1000.00 | 277 | 274 | 282 | 0 | 0 | 44.97% | YES |
This page displays the full GEV options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
