Detailed GEV options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This GEV 2027-01-15 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 2027-01-15. 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 270115C00670000 | 670.00 | 288.7 | 328.8 | 337.4 | 2 | 3118 | 61.17% | YES |
| GEV 270115C00500000 | 500.00 | 457.55 | 490.3 | 498.8 | 1 | 2243 | 79.54% | YES |
| GEV 270115C01000000 | 1000.00 | 106.3 | 97.4 | 104.2 | 22 | 1122 | 50.21% | |
| GEV 270115C01090000 | 1090.00 | 70 | 63.9 | 68.7 | 1 | 741 | 50.63% | |
| GEV 270115C00950000 | 950.00 | 129.5 | 123.4 | 129.3 | 8 | 642 | 51.34% | YES |
| GEV 270115C01200000 | 1200.00 | 40.51 | 35.7 | 41 | 8 | 562 | 50.52% | |
| GEV 270115C01260000 | 1260.00 | 28.52 | 25.9 | 31.5 | 2 | 543 | 51.09% | |
| GEV 270115C01500000 | 1500.00 | 6.5 | 5 | 11.1 | 1 | 532 | 53.14% | |
| GEV 270115C01100000 | 1100.00 | 60.8 | 60.3 | 66.1 | 21 | 492 | 50.84% | |
| GEV 270115C01740000 | 1740.00 | 3 | 0.3 | 3.2 | 6 | 475 | 52.75% | |
| GEV 270115C01050000 | 1050.00 | 73.55 | 79.1 | 83.3 | 3 | 473 | 50.23% | |
| GEV 270115C01400000 | 1400.00 | 14.5 | 13.5 | 16.5 | 2 | 434 | 50.49% | |
| GEV 270115C01080000 | 1080.00 | 53.4 | 66.7 | 73.6 | 2 | 431 | 51.47% | |
| GEV 270115C01720000 | 1720.00 | 2.3 | 0.05 | 4.9 | 8 | 418 | 55.71% | |
| GEV 270115C01300000 | 1300.00 | 24 | 22.6 | 25.4 | 151 | 409 | 50.75% | |
| GEV 270115C01040000 | 1040.00 | 83 | 83 | 87.2 | 1 | 400 | 50.34% | |
| GEV 270115C00630000 | 630.00 | 343.42 | 365.6 | 374.2 | 1 | 374 | 64.35% | YES |
| GEV 270115C01250000 | 1250.00 | 30 | 27.3 | 32.8 | 19 | 318 | 50.92% | |
| GEV 270115C01460000 | 1460.00 | 11.1 | 9.9 | 12.9 | 1 | 305 | 50.97% | |
| GEV 270115C00900000 | 900.00 | 154.84 | 152.3 | 158.5 | 4 | 287 | 52.44% | YES |
| GEV 270115C00990000 | 990.00 | 108.88 | 102.7 | 108.7 | 135 | 279 | 50.47% | |
| GEV 270115C01120000 | 1120.00 | 57.6 | 54.4 | 60.1 | 1 | 264 | 50.70% | |
| GEV 270115C00600000 | 600.00 | 363 | 394 | 403 | 1 | 260 | 67.79% | YES |
| GEV 270115C00870000 | 870.00 | 145.76 | 170.1 | 177 | 1 | 249 | 52.57% | YES |
| GEV 270115C00640000 | 640.00 | 330.33 | 357.9 | 365.3 | 2 | 247 | 64.80% | YES |
| GEV 270115C01380000 | 1380.00 | 11.01 | 13 | 17.9 | 2 | 242 | 51.55% | |
| GEV 270115C00200000 | 200.00 | 706.1 | 855 | 864 | 1 | 232 | 351.53% | YES |
| GEV 270115C00850000 | 850.00 | 173 | 183.6 | 190.2 | 1 | 229 | 52.95% | YES |
| GEV 270115C01520000 | 1520.00 | 6.05 | 3.7 | 11.9 | 1 | 216 | 50.26% | |
| GEV 270115C01440000 | 1440.00 | 9.72 | 9.8 | 13.9 | 2 | 204 | 50.15% | |
| GEV 270115C00330000 | 330.00 | 740.4 | 613.5 | 623 | 1 | 197 | 0.00% | YES |
| GEV 270115C00880000 | 880.00 | 168.5 | 163.4 | 170.4 | 2 | 196 | 52.28% | YES |
| GEV 270115C00680000 | 680.00 | 299.4 | 319.8 | 328.7 | 1 | 194 | 60.66% | YES |
| GEV 270115C00650000 | 650.00 | 311.5 | 347.6 | 356 | 1 | 190 | 63.22% | YES |
| GEV 270115C01480000 | 1480.00 | 5.7 | 5.2 | 11.9 | 1 | 187 | 52.77% | |
| GEV 270115C00960000 | 960.00 | 119.76 | 118.3 | 123 | 11 | 185 | 50.96% | YES |
| GEV 270115C00520000 | 520.00 | 450.35 | 470.8 | 479.3 | 1 | 183 | 76.69% | YES |
| GEV 270115C00580000 | 580.00 | 326.35 | 412.8 | 421.6 | 1 | 178 | 69.38% | YES |
| GEV 270115C00980000 | 980.00 | 108.33 | 108.4 | 113.7 | 8 | 177 | 50.88% | YES |
| GEV 270115C01600000 | 1600.00 | 4.69 | 0.95 | 9.2 | 40 | 175 | 50.30% | |
| GEV 270115C00700000 | 700.00 | 279.03 | 302.2 | 310.8 | 1 | 171 | 59.40% | YES |
| GEV 270115C00720000 | 720.00 | 261 | 284.6 | 293.1 | 1 | 169 | 58.03% | YES |
| GEV 270115C01700000 | 1700.00 | 2.79 | 0.05 | 7.1 | 40 | 160 | 51.94% | |
| GEV 270115C00800000 | 800.00 | 217.02 | 219.6 | 227 | 1 | 146 | 54.37% | YES |
| GEV 270115C01030000 | 1030.00 | 72.3 | 85.3 | 90.8 | 7 | 144 | 51.25% | |
| GEV 270115C01160000 | 1160.00 | 48 | 44.1 | 49.7 | 1 | 124 | 50.58% | |
| GEV 270115C00860000 | 860.00 | 151.6 | 177.4 | 185 | 5 | 123 | 53.36% | YES |
| GEV 270115C00930000 | 930.00 | 141 | 134.1 | 141 | 2 | 118 | 51.78% | YES |
| GEV 270115C01580000 | 1580.00 | 5.52 | 1.55 | 9.6 | 2 | 116 | 50.16% | |
| GEV 270115C01620000 | 1620.00 | 4.45 | 0.6 | 8.3 | 2 | 107 | 50.10% | |
| GEV 270115C00560000 | 560.00 | 340.49 | 432 | 440.7 | 2 | 103 | 71.61% | YES |
| GEV 270115C01150000 | 1150.00 | 52 | 45.6 | 52.3 | 5 | 102 | 50.69% | |
| GEV 270115C01110000 | 1110.00 | 65.65 | 56.1 | 63 | 1 | 101 | 50.75% | |
| GEV 270115C00660000 | 660.00 | 250 | 338 | 346.8 | 1 | 99 | 62.15% | YES |
| GEV 270115C00450000 | 450.00 | 495 | 539.1 | 547.7 | 3 | 98 | 87.02% | YES |
| GEV 270115C01190000 | 1190.00 | 39.62 | 38.2 | 42.9 | 15 | 97 | 50.46% | |
| GEV 270115C01280000 | 1280.00 | 19.75 | 22.1 | 28 | 1 | 93 | 50.71% | |
| GEV 270115C01320000 | 1320.00 | 16.97 | 19.7 | 24.5 | 1 | 91 | 50.11% | |
| GEV 270115C01220000 | 1220.00 | 37.76 | 31.4 | 37.5 | 3 | 87 | 50.68% | |
| GEV 270115C00840000 | 840.00 | 153.11 | 191.2 | 197.3 | 4 | 87 | 53.42% | YES |
| GEV 270115C01560000 | 1560.00 | 5.8 | 2.15 | 10.2 | 1 | 86 | 50.09% | |
| GEV 270115C00610000 | 610.00 | 309 | 384.4 | 392.7 | 10 | 80 | 66.03% | YES |
| GEV 270115C01130000 | 1130.00 | 44.7 | 51.7 | 57.2 | 1 | 79 | 50.60% | |
| GEV 270115C01340000 | 1340.00 | 19.44 | 16.6 | 20.9 | 6 | 79 | 50.84% | |
| GEV 270115C01180000 | 1180.00 | 42.4 | 39 | 44.8 | 12 | 76 | 50.35% | |
| GEV 270115C01060000 | 1060.00 | 81.1 | 75.3 | 79.1 | 8 | 76 | 50.00% | |
| GEV 270115C01540000 | 1540.00 | 5.27 | 3 | 10.8 | 1 | 74 | 50.11% | |
| GEV 270115C01170000 | 1170.00 | 47.09 | 41 | 47.3 | 22 | 73 | 50.52% | |
| GEV 270115C00970000 | 970.00 | 119 | 112.9 | 118.3 | 2 | 72 | 50.84% | YES |
| GEV 270115C00750000 | 750.00 | 221.74 | 259.3 | 266.3 | 1 | 72 | 55.98% | YES |
| GEV 270115C01420000 | 1420.00 | 11.4 | 11.7 | 16.5 | 9 | 72 | 51.04% | |
| GEV 270115C00620000 | 620.00 | 285.2 | 375.1 | 383.3 | 1 | 68 | 65.18% | YES |
| GEV 270115C01010000 | 1010.00 | 80.74 | 93.7 | 100.9 | 5 | 67 | 50.55% | |
| GEV 270115C00770000 | 770.00 | 219.75 | 244.9 | 250.6 | 1 | 67 | 56.14% | YES |
| GEV 270115C00320000 | 320.00 | 563.33 | 666.8 | 676 | 1 | 65 | 111.99% | YES |
| GEV 270115C01680000 | 1680.00 | 4.64 | 0.05 | 7.3 | 2 | 64 | 51.27% | |
| GEV 270115C00390000 | 390.00 | 529.3 | 672 | 681.8 | 1 | 62 | 216.65% | YES |
| GEV 270115C00940000 | 940.00 | 133.5 | 128.6 | 133.9 | 6 | 62 | 51.25% | YES |
| GEV 270115C00820000 | 820.00 | 204.48 | 204.6 | 213.6 | 1 | 62 | 54.26% | YES |
| GEV 270115C00380000 | 380.00 | 548.62 | 682 | 691 | 8 | 61 | 221.31% | YES |
| GEV 270115C01020000 | 1020.00 | 89.3 | 90.8 | 96.5 | 6 | 61 | 50.74% | |
| GEV 270115C00420000 | 420.00 | 551.47 | 642 | 650.5 | 2 | 60 | 201.39% | YES |
| GEV 270115C00920000 | 920.00 | 141.3 | 139.1 | 146.2 | 13 | 60 | 51.64% | YES |
| GEV 270115C00890000 | 890.00 | 141.45 | 157.1 | 163.5 | 1 | 60 | 51.95% | YES |
| GEV 270115C00480000 | 480.00 | 469.6 | 509.6 | 519 | 1 | 59 | 83.05% | YES |
| GEV 270115C01140000 | 1140.00 | 54 | 48 | 54.8 | 4 | 59 | 50.70% | |
| GEV 270115C00260000 | 260.00 | 659.2 | 797 | 806 | 1 | 58 | 293.43% | YES |
| GEV 270115C00360000 | 360.00 | 723.08 | 584 | 593.7 | 1 | 58 | 0.00% | YES |
| GEV 270115C01070000 | 1070.00 | 57.59 | 69.1 | 75.5 | 1 | 57 | 50.81% | |
| GEV 270115C00690000 | 690.00 | 277.1 | 311 | 319.3 | 5 | 52 | 59.82% | YES |
| GEV 270115C00830000 | 830.00 | 205 | 198.3 | 206.1 | 2 | 52 | 54.20% | YES |
| GEV 270115C00810000 | 810.00 | 211.98 | 212 | 219.4 | 2 | 51 | 54.03% | YES |
| GEV 270115C01640000 | 1640.00 | 4.37 | 0.35 | 8.5 | 2 | 49 | 51.02% | |
| GEV 270115C00780000 | 780.00 | 187.08 | 236.8 | 242.6 | 7 | 49 | 55.68% | YES |
| GEV 270115C00910000 | 910.00 | 121.6 | 145.8 | 152 | 2 | 48 | 52.01% | YES |
| GEV 270115C00490000 | 490.00 | 634 | 461 | 467.5 | 1 | 48 | 0.00% | YES |
| GEV 270115C01360000 | 1360.00 | 18.5 | 16.7 | 19.5 | 4 | 45 | 50.21% | |
| GEV 270115C00760000 | 760.00 | 241.36 | 251.2 | 259.5 | 1 | 45 | 56.17% | YES |
| GEV 270115C00740000 | 740.00 | 247.8 | 267.7 | 276.1 | 5 | 42 | 57.07% | YES |
| GEV 270115C01230000 | 1230.00 | 24.5 | 30.3 | 35.9 | 2 | 42 | 50.78% | |
| GEV 270115C00710000 | 710.00 | 267.97 | 293.3 | 301.6 | 2 | 40 | 58.52% | YES |
| GEV 270115C01210000 | 1210.00 | 29.4 | 33.4 | 39.2 | 1 | 39 | 50.60% | |
| GEV 270115C00790000 | 790.00 | 148.15 | 228.9 | 234.4 | 1 | 38 | 55.16% | YES |
| GEV 270115C00730000 | 730.00 | 189.81 | 276.1 | 283.5 | 1 | 37 | 57.07% | YES |
| GEV 270115C00470000 | 470.00 | 480.97 | 519.4 | 528.4 | 2 | 37 | 84.11% | YES |
| GEV 270115C00370000 | 370.00 | 509 | 617.7 | 627 | 1 | 36 | 102.45% | YES |
| GEV 270115C01240000 | 1240.00 | 30 | 28.5 | 34.3 | 1 | 35 | 50.85% | |
| GEV 270115C00460000 | 460.00 | 502.4 | 529.1 | 538.2 | 20 | 33 | 85.57% | YES |
| GEV 270115C00185000 | 185.00 | 692.47 | 800 | 809 | 1 | 33 | 147.73% | YES |
| GEV 270115C00310000 | 310.00 | 625.5 | 676.6 | 685.1 | 1 | 33 | 112.02% | YES |
| GEV 270115C00220000 | 220.00 | 656.32 | 765.1 | 773.8 | 1 | 30 | 132.15% | YES |
| GEV 270115C00175000 | 175.00 | 731.05 | 879 | 888.6 | 1 | 29 | 385.02% | YES |
| GEV 270115C00150000 | 150.00 | 719 | 903 | 913 | 16 | 28 | 427.67% | YES |
| GEV 270115C00230000 | 230.00 | 651.4 | 826 | 834.6 | 1 | 28 | 319.20% | YES |
| GEV 270115C00430000 | 430.00 | 519.5 | 558.5 | 567.6 | 3 | 28 | 90.40% | YES |
| GEV 270115C01660000 | 1660.00 | 4.26 | 0.05 | 7.8 | 2 | 25 | 50.92% | |
| GEV 270115C00440000 | 440.00 | 570.97 | 505.7 | 514.5 | 1 | 25 | 0.00% | YES |
| GEV 270115C00155000 | 155.00 | 783.4 | 829.6 | 838 | 24 | 24 | 153.88% | YES |
| GEV 270115C00270000 | 270.00 | 796.98 | 734 | 741.6 | 2 | 23 | 182.26% | YES |
| GEV 270115C00210000 | 210.00 | 851.2 | 731 | 740 | 1 | 20 | 0.00% | YES |
| GEV 270115C00170000 | 170.00 | 778.3 | 884 | 893 | 3 | 14 | 392.26% | YES |
| GEV 270115C00130000 | 130.00 | 956.7 | 809.1 | 819 | 50 | 12 | 0.00% | YES |
| GEV 270115C00195000 | 195.00 | 147.88 | 142.5 | 146.3 | 1 | 12 | 0.00% | YES |
| GEV 270115C00180000 | 180.00 | 697.41 | 804.6 | 813.3 | 4 | 11 | 143.51% | YES |
| GEV 270115C00290000 | 290.00 | 372.48 | 382 | 391 | 1 | 11 | 0.00% | YES |
| GEV 270115C00190000 | 190.00 | 765 | 794.6 | 803.4 | 1 | 6 | 139.60% | YES |
| GEV 270115C00145000 | 145.00 | 486.5 | 465 | 473.8 | 1 | 3 | 0.00% | YES |
| GEV 270115C00165000 | 165.00 | 782.04 | 819.4 | 828.1 | 1 | 3 | 147.88% | YES |
| GEV 270115C00135000 | 135.00 | 913.97 | 804.4 | 814 | 0 | 2 | 0.00% | YES |
| GEV 270115C00140000 | 140.00 | 370.75 | 470 | 478.8 | 1 | 1 | 0.00% | YES |
| GEV 270115C00350000 | 350.00 | 663.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 270115C00410000 | 410.00 | 553.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 270115C00280000 | 280.00 | 758.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 270115C00240000 | 240.00 | 737 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 270115C00300000 | 300.00 | 740 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 270115C00340000 | 340.00 | 586.47 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GEV 270115C00160000 | 160.00 | 817.91 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 270115C00400000 | 400.00 | 554 | 588.1 | 597 | 4 | 0 | 95.72% | YES |
| GEV 270115C00250000 | 250.00 | 697.94 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 270115C00540000 | 540.00 | 515 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GEV 270115C00125000 | 125.00 | 912.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on GEV expiring on 2027-01-15. 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 270115P00200000 | 200.00 | 0.1 | 0.05 | 0.15 | 13 | 4439 | 99.90% | |
| GEV 270115P00800000 | 800.00 | 27.65 | 25 | 31 | 11 | 2244 | 51.01% | |
| GEV 270115P00600000 | 600.00 | 4.5 | 1.25 | 4.5 | 193 | 1711 | 50.91% | |
| GEV 270115P00460000 | 460.00 | 0.97 | 0.25 | 2.3 | 10 | 1483 | 65.53% | |
| GEV 270115P00210000 | 210.00 | 0.1 | 0 | 0.25 | 1 | 1218 | 98.83% | |
| GEV 270115P01000000 | 1000.00 | 116.7 | 100.7 | 108 | 16 | 950 | 47.70% | YES |
| GEV 270115P00400000 | 400.00 | 0.62 | 0.25 | 1.65 | 2 | 811 | 73.54% | |
| GEV 270115P00165000 | 165.00 | 2.4 | 0 | 1.5 | 6 | 717 | 137.84% | |
| GEV 270115P00520000 | 520.00 | 1.72 | 0.5 | 1.8 | 5 | 665 | 55.07% | |
| GEV 270115P00700000 | 700.00 | 10.5 | 7.8 | 12.9 | 2 | 650 | 52.76% | |
| GEV 270115P00450000 | 450.00 | 0.94 | 0 | 1.3 | 6 | 647 | 61.52% | |
| GEV 270115P00500000 | 500.00 | 1.5 | 0.35 | 1.5 | 8 | 604 | 56.40% | |
| GEV 270115P00900000 | 900.00 | 57 | 54.6 | 59.4 | 16 | 538 | 47.94% | |
| GEV 270115P00790000 | 790.00 | 27.5 | 22.7 | 29.2 | 3 | 525 | 51.58% | |
| GEV 270115P00750000 | 750.00 | 19.7 | 14.9 | 21.8 | 1 | 497 | 52.99% | |
| GEV 270115P00950000 | 950.00 | 78.2 | 76.5 | 82.8 | 16 | 490 | 48.36% | |
| GEV 270115P00390000 | 390.00 | 0.54 | 0 | 1.9 | 4 | 476 | 75.46% | |
| GEV 270115P00650000 | 650.00 | 6.81 | 5 | 8 | 6 | 465 | 51.73% | |
| GEV 270115P01120000 | 1120.00 | 176 | 176.9 | 183.7 | 369 | 453 | 46.23% | YES |
| GEV 270115P00220000 | 220.00 | 0.2 | 0.05 | 0.25 | 70 | 439 | 97.56% | |
| GEV 270115P00850000 | 850.00 | 38.5 | 38.9 | 44.7 | 4 | 422 | 50.15% | |
| GEV 270115P00410000 | 410.00 | 0.55 | 0 | 2.55 | 15 | 418 | 74.57% | |
| GEV 270115P00480000 | 480.00 | 1.1 | 0.05 | 2 | 30 | 402 | 60.33% | |
| GEV 270115P00580000 | 580.00 | 3.18 | 2.55 | 4.3 | 1 | 392 | 55.65% | |
| GEV 270115P00125000 | 125.00 | 0.05 | 0 | 0.15 | 1 | 370 | 126.17% | |
| GEV 270115P00940000 | 940.00 | 72.25 | 72 | 78 | 13 | 370 | 48.39% | |
| GEV 270115P00930000 | 930.00 | 68.5 | 67.1 | 73.1 | 3 | 361 | 48.28% | |
| GEV 270115P00720000 | 720.00 | 15.45 | 10.6 | 16.3 | 1 | 351 | 50.05% | |
| GEV 270115P00300000 | 300.00 | 0.41 | 0 | 4.5 | 1 | 323 | 107.70% | |
| GEV 270115P00640000 | 640.00 | 5.86 | 4 | 8.6 | 1 | 322 | 52.94% | |
| GEV 270115P00350000 | 350.00 | 0.35 | 0.05 | 4.6 | 2 | 321 | 95.02% | |
| GEV 270115P01050000 | 1050.00 | 149.8 | 129.2 | 136.9 | 1 | 309 | 47.00% | YES |
| GEV 270115P00830000 | 830.00 | 36.47 | 32.2 | 39 | 2 | 306 | 50.61% | |
| GEV 270115P00180000 | 180.00 | 1.04 | 0 | 4.3 | 16 | 303 | 151.27% | |
| GEV 270115P00470000 | 470.00 | 1.04 | 0.5 | 1.8 | 18 | 297 | 62.93% | |
| GEV 270115P00670000 | 670.00 | 8.7 | 3.8 | 10.7 | 1 | 290 | 55.01% | |
| GEV 270115P01200000 | 1200.00 | 267.4 | 237.8 | 245.3 | 10 | 280 | 45.83% | YES |
| GEV 270115P00320000 | 320.00 | 0.38 | 0 | 1.5 | 8 | 279 | 87.84% | |
| GEV 270115P00880000 | 880.00 | 47.9 | 48.2 | 52.7 | 1 | 273 | 48.58% | |
| GEV 270115P00560000 | 560.00 | 2.7 | 1.3 | 3.4 | 9 | 272 | 55.08% | |
| GEV 270115P00420000 | 420.00 | 0.61 | 0.15 | 1.1 | 4 | 271 | 66.21% | |
| GEV 270115P00740000 | 740.00 | 18.35 | 12.2 | 19.3 | 5 | 264 | 52.52% | |
| GEV 270115P00370000 | 370.00 | 0.45 | 0.05 | 4.7 | 4 | 249 | 90.58% | |
| GEV 270115P00660000 | 660.00 | 7.83 | 5.4 | 10.8 | 1 | 238 | 52.84% | |
| GEV 270115P00780000 | 780.00 | 21.1 | 20.5 | 27.4 | 11 | 229 | 52.08% | |
| GEV 270115P00330000 | 330.00 | 0.26 | 0 | 4.6 | 28 | 227 | 99.89% | |
| GEV 270115P00540000 | 540.00 | 2.2 | 1.1 | 2.7 | 6 | 214 | 56.21% | |
| GEV 270115P01100000 | 1100.00 | 178.75 | 162.7 | 169.7 | 5 | 207 | 46.47% | YES |
| GEV 270115P00680000 | 680.00 | 9.6 | 4.7 | 13 | 1 | 206 | 50.78% | |
| GEV 270115P00710000 | 710.00 | 13.6 | 8.8 | 13.4 | 1 | 202 | 51.66% | |
| GEV 270115P00290000 | 290.00 | 0.15 | 0 | 4.5 | 2 | 200 | 110.61% | |
| GEV 270115P00760000 | 760.00 | 22.06 | 16.6 | 23.5 | 7 | 200 | 52.63% | |
| GEV 270115P00620000 | 620.00 | 5.2 | 3.1 | 7.3 | 1 | 199 | 53.87% | |
| GEV 270115P00860000 | 860.00 | 41.9 | 41.7 | 45.9 | 10 | 197 | 48.83% | |
| GEV 270115P00730000 | 730.00 | 17.01 | 10.6 | 18.6 | 12 | 197 | 53.62% | |
| GEV 270115P00490000 | 490.00 | 1.3 | 0.3 | 1.7 | 44 | 193 | 58.55% | |
| GEV 270115P00270000 | 270.00 | 0.12 | 0 | 4.5 | 4 | 190 | 116.76% | |
| GEV 270115P00440000 | 440.00 | 1 | 0 | 1.95 | 4 | 182 | 66.53% | |
| GEV 270115P00970000 | 970.00 | 99.1 | 86 | 92.4 | 1 | 169 | 48.09% | |
| GEV 270115P00610000 | 610.00 | 5.46 | 1.75 | 5.7 | 1 | 168 | 51.88% | |
| GEV 270115P00380000 | 380.00 | 0.5 | 0 | 4.7 | 2 | 162 | 88.15% | |
| GEV 270115P00690000 | 690.00 | 14.79 | 5.7 | 14.1 | 3 | 160 | 50.64% | |
| GEV 270115P00810000 | 810.00 | 33.57 | 26.1 | 34 | 1 | 152 | 51.20% | |
| GEV 270115P00920000 | 920.00 | 70.4 | 63 | 69.6 | 2 | 147 | 48.80% | |
| GEV 270115P01190000 | 1190.00 | 275.7 | 230 | 236 | 1 | 139 | 45.16% | YES |
| GEV 270115P00260000 | 260.00 | 3.7 | 0 | 4.3 | 20 | 132 | 119.19% | |
| GEV 270115P00960000 | 960.00 | 93.35 | 81.1 | 87.5 | 3 | 125 | 48.22% | |
| GEV 270115P00890000 | 890.00 | 55 | 51.6 | 57.2 | 12 | 125 | 48.92% | |
| GEV 270115P00840000 | 840.00 | 37.1 | 36 | 41 | 13 | 120 | 49.90% | |
| GEV 270115P00770000 | 770.00 | 23.5 | 18.4 | 23.9 | 1 | 119 | 51.16% | |
| GEV 270115P00190000 | 190.00 | 0.11 | 0 | 0.5 | 2 | 118 | 112.40% | |
| GEV 270115P00310000 | 310.00 | 0.27 | 0 | 4.5 | 2 | 112 | 104.90% | |
| GEV 270115P00240000 | 240.00 | 0.26 | 0 | 4.4 | 1 | 111 | 126.54% | |
| GEV 270115P01090000 | 1090.00 | 205.7 | 155.6 | 162.9 | 3 | 108 | 46.59% | YES |
| GEV 270115P00870000 | 870.00 | 44.8 | 43.7 | 49.1 | 2 | 108 | 48.63% | |
| GEV 270115P00910000 | 910.00 | 62.1 | 58.1 | 63.9 | 23 | 91 | 48.11% | |
| GEV 270115P00820000 | 820.00 | 35.7 | 28.6 | 34.7 | 2 | 88 | 49.76% | |
| GEV 270115P00360000 | 360.00 | 0.42 | 0.05 | 4.6 | 2 | 86 | 92.61% | |
| GEV 270115P00630000 | 630.00 | 5.9 | 3.6 | 8.1 | 1 | 85 | 53.65% | |
| GEV 270115P01010000 | 1010.00 | 139.48 | 106.7 | 112.9 | 3 | 84 | 47.28% | YES |
| GEV 270115P00980000 | 980.00 | 92.27 | 89.2 | 96.6 | 3 | 82 | 47.55% | |
| GEV 270115P00430000 | 430.00 | 0.74 | 0.2 | 2.05 | 2 | 74 | 69.62% | |
| GEV 270115P00990000 | 990.00 | 98 | 95.2 | 100.8 | 14 | 66 | 46.95% | YES |
| GEV 270115P01020000 | 1020.00 | 131.75 | 111.2 | 117.7 | 1 | 59 | 46.75% | YES |
| GEV 270115P00340000 | 340.00 | 0.25 | 0 | 4.6 | 5 | 57 | 97.34% | |
| GEV 270115P01040000 | 1040.00 | 123.02 | 122.8 | 130.6 | 1 | 52 | 47.03% | YES |
| GEV 270115P00230000 | 230.00 | 3.4 | 0 | 4.3 | 14 | 48 | 129.79% | |
| GEV 270115P01030000 | 1030.00 | 139.77 | 118.1 | 124.9 | 2 | 42 | 47.28% | YES |
| GEV 270115P00155000 | 155.00 | 0.8 | 0 | 4.3 | 6 | 39 | 164.62% | |
| GEV 270115P01060000 | 1060.00 | 157.7 | 136.7 | 143 | 1 | 39 | 46.80% | YES |
| GEV 270115P01170000 | 1170.00 | 216.5 | 214.2 | 220.2 | 3 | 34 | 45.31% | YES |
| GEV 270115P01160000 | 1160.00 | 299 | 244.7 | 251.9 | 1 | 29 | 63.75% | YES |
| GEV 270115P00170000 | 170.00 | 0.45 | 0 | 1.5 | 11 | 27 | 135.55% | |
| GEV 270115P01070000 | 1070.00 | 164.8 | 143 | 147.8 | 1 | 24 | 45.92% | YES |
| GEV 270115P00140000 | 140.00 | 2.9 | 0 | 4.3 | 2 | 24 | 173.83% | |
| GEV 270115P00195000 | 195.00 | 0.12 | 0 | 4.4 | 2 | 22 | 144.70% | |
| GEV 270115P00130000 | 130.00 | 0.1 | 0 | 4.3 | 2 | 20 | 180.62% | |
| GEV 270115P01110000 | 1110.00 | 234.6 | 169.1 | 176.6 | 1 | 18 | 46.33% | YES |
| GEV 270115P00160000 | 160.00 | 1.15 | 0 | 4.3 | 2 | 17 | 161.77% | |
| GEV 270115P00135000 | 135.00 | 0.65 | 0 | 4.3 | 4 | 13 | 177.15% | |
| GEV 270115P01080000 | 1080.00 | 168.8 | 148.2 | 156.1 | 1 | 13 | 46.64% | YES |
| GEV 270115P01380000 | 1380.00 | 442.7 | 395.5 | 403.9 | 4 | 9 | 45.62% | YES |
| GEV 270115P01180000 | 1180.00 | 218.2 | 221.5 | 228.7 | 1 | 9 | 45.60% | YES |
| GEV 270115P01150000 | 1150.00 | 223.05 | 197.8 | 205.9 | 2 | 8 | 46.03% | YES |
| GEV 270115P00145000 | 145.00 | 1.16 | 0 | 4.4 | 2 | 8 | 171.24% | |
| GEV 270115P00185000 | 185.00 | 2.79 | 0 | 6.1 | 14 | 7 | 157.23% | |
| GEV 270115P01340000 | 1340.00 | 445 | 401.2 | 409 | 1 | 7 | 71.03% | YES |
| GEV 270115P01400000 | 1400.00 | 446.73 | 415.5 | 422.4 | 1 | 7 | 45.40% | YES |
| GEV 270115P01140000 | 1140.00 | 251 | 229.3 | 235.9 | 1 | 5 | 63.23% | YES |
| GEV 270115P01420000 | 1420.00 | 462.1 | 420 | 428 | 0 | 4 | 0.00% | YES |
| GEV 270115P01250000 | 1250.00 | 326 | 291 | 298.7 | 0 | 4 | 50.64% | YES |
| GEV 270115P01300000 | 1300.00 | 389 | 322.5 | 330.8 | 1 | 4 | 45.58% | YES |
| GEV 270115P01480000 | 1480.00 | 514.6 | 470 | 478 | 0 | 2 | 0.00% | YES |
| GEV 270115P01210000 | 1210.00 | 338 | 286 | 293.3 | 1 | 2 | 65.50% | YES |
| GEV 270115P01660000 | 1660.00 | 554.8 | 713 | 722.4 | 0 | 2 | 90.62% | YES |
| GEV 270115P01600000 | 1600.00 | 506 | 653.4 | 662.7 | 0 | 2 | 86.96% | YES |
| GEV 270115P01460000 | 1460.00 | 575 | 471.9 | 479.6 | 1 | 1 | 45.78% | YES |
| GEV 270115P01320000 | 1320.00 | 378.5 | 342 | 349.9 | 0 | 1 | 46.50% | YES |
| GEV 270115P01280000 | 1280.00 | 274.6 | 352 | 359.7 | 3 | 1 | 71.11% | YES |
| GEV 270115P01260000 | 1260.00 | 459.14 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 270115P01240000 | 1240.00 | 456.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GEV 270115P01130000 | 1130.00 | 165.86 | 0 | 0 | 47 | 0 | 0.00% | YES |
| GEV 270115P00280000 | 280.00 | 0.86 | 0 | 0 | 10 | 0 | 50.00% | |
| GEV 270115P00150000 | 150.00 | 0.05 | 0 | 0 | 1 | 0 | 50.00% | |
| GEV 270115P00250000 | 250.00 | 0.55 | 0 | 0 | 2 | 0 | 50.00% | |
| GEV 270115P00175000 | 175.00 | 2.59 | 0 | 0 | 2 | 0 | 50.00% | |
| GEV 270115P01500000 | 1500.00 | 420 | 498 | 506.5 | 1 | 0 | 0.00% | YES |
| GEV 270115P01700000 | 1700.00 | 590.6 | 753.7 | 761.3 | 0 | 0 | 92.96% | YES |
| GEV 270115P01720000 | 1720.00 | 767.47 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 270115P01740000 | 1740.00 | 676 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 270115P01540000 | 1540.00 | 518.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GEV 270115P01440000 | 1440.00 | 564.8 | 452.1 | 460.4 | 1 | 0 | 45.62% | YES |
This page displays the full GEV options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
