Detailed GEV options chain for 2027-04-16 – 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 – 2027-04-16 – 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 2027-04-16.
This GEV 2027-04-16 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 2027-04-16. 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 270416C00950000 | 950.00 | 148 | 165.2 | 172.7 | 19 | 73 | 52.98% | YES |
| GEV 270416C01200000 | 1200.00 | 80.78 | 74.5 | 80.5 | 3 | 48 | 51.02% | |
| GEV 270416C00900000 | 900.00 | 173.4 | 191.6 | 198.1 | 5 | 31 | 53.52% | YES |
| GEV 270416C01420000 | 1420.00 | 36.7 | 33.6 | 41.8 | 20 | 28 | 50.51% | |
| GEV 270416C01400000 | 1400.00 | 36.21 | 36.2 | 44.4 | 5 | 27 | 50.55% | |
| GEV 270416C00850000 | 850.00 | 195.72 | 222.4 | 228 | 16 | 25 | 54.80% | YES |
| GEV 270416C01260000 | 1260.00 | 59.2 | 59.5 | 67.7 | 21 | 25 | 50.74% | |
| GEV 270416C00930000 | 930.00 | 161.05 | 175.4 | 182.6 | 20 | 24 | 53.20% | YES |
| GEV 270416C01120000 | 1120.00 | 73.35 | 96.3 | 104.5 | 1 | 24 | 51.50% | |
| GEV 270416C01000000 | 1000.00 | 130.9 | 143 | 149.2 | 1 | 23 | 52.61% | |
| GEV 270416C01180000 | 1180.00 | 76 | 78.7 | 86 | 1 | 22 | 50.99% | |
| GEV 270416C01140000 | 1140.00 | 95.04 | 90 | 98.8 | 0 | 20 | 51.44% | |
| GEV 270416C00860000 | 860.00 | 197.67 | 215.1 | 221.8 | 2 | 19 | 54.35% | YES |
| GEV 270416C01300000 | 1300.00 | 45.3 | 52 | 59.5 | 5 | 19 | 50.63% | |
| GEV 270416C00840000 | 840.00 | 201.52 | 227.6 | 233.5 | 16 | 16 | 54.64% | YES |
| GEV 270416C01080000 | 1080.00 | 96.7 | 109.9 | 119 | 2 | 15 | 51.96% | |
| GEV 270416C01440000 | 1440.00 | 33.15 | 31.3 | 40 | 2 | 14 | 50.67% | |
| GEV 270416C00960000 | 960.00 | 148.08 | 160.3 | 167.2 | 2 | 12 | 52.75% | YES |
| GEV 270416C01340000 | 1340.00 | 40 | 45 | 53 | 7 | 11 | 50.60% | |
| GEV 270416C01100000 | 1100.00 | 106.82 | 102.9 | 112 | 0 | 10 | 51.80% | |
| GEV 270416C00920000 | 920.00 | 132 | 180.7 | 187.7 | 1 | 9 | 53.31% | YES |
| GEV 270416C01110000 | 1110.00 | 65.02 | 99.6 | 108.1 | 2 | 9 | 51.63% | |
| GEV 270416C00890000 | 890.00 | 137.1 | 197.2 | 206 | 8 | 9 | 54.11% | YES |
| GEV 270416C01240000 | 1240.00 | 44.92 | 64 | 71.6 | 14 | 8 | 50.77% | |
| GEV 270416C01030000 | 1030.00 | 120.42 | 129 | 137.3 | 1 | 6 | 52.24% | |
| GEV 270416C01010000 | 1010.00 | 127.26 | 137.3 | 144.6 | 6 | 6 | 52.23% | |
| GEV 270416C01160000 | 1160.00 | 69.45 | 84.2 | 93.1 | 2 | 6 | 51.37% | |
| GEV 270416C01360000 | 1360.00 | 50.25 | 42 | 48.9 | 8 | 5 | 50.38% | |
| GEV 270416C00980000 | 980.00 | 136.8 | 150.7 | 158 | 5 | 5 | 52.55% | YES |
| GEV 270416C00940000 | 940.00 | 156.7 | 170.3 | 177.5 | 2 | 4 | 53.08% | YES |
| GEV 270416C01220000 | 1220.00 | 45.04 | 69.5 | 75.5 | 8 | 4 | 50.89% | |
| GEV 270416C00680000 | 680.00 | 255.59 | 343.1 | 350.9 | 0 | 4 | 60.07% | YES |
| GEV 270416C01280000 | 1280.00 | 54.68 | 55.5 | 62.7 | 2 | 4 | 50.50% | |
| GEV 270416C00780000 | 780.00 | 251.5 | 268.5 | 274 | 1 | 3 | 56.42% | YES |
| GEV 270416C01380000 | 1380.00 | 29.9 | 39.2 | 45.9 | 2 | 3 | 50.35% | |
| GEV 270416C00990000 | 990.00 | 131.09 | 146.3 | 153.3 | 1 | 3 | 52.45% | |
| GEV 270416C00880000 | 880.00 | 183.44 | 203 | 209.6 | 1 | 3 | 53.87% | YES |
| GEV 270416C01020000 | 1020.00 | 124.63 | 133.2 | 141.9 | 1 | 3 | 52.42% | |
| GEV 270416C00800000 | 800.00 | 242.7 | 254.5 | 260.4 | 7 | 3 | 55.88% | YES |
| GEV 270416C00910000 | 910.00 | 174 | 186 | 193.4 | 1 | 3 | 53.50% | YES |
| GEV 270416C00870000 | 870.00 | 143.39 | 209.1 | 217.5 | 0 | 2 | 54.49% | YES |
| GEV 270416C00720000 | 720.00 | 228.02 | 311.7 | 319.6 | 1 | 2 | 58.52% | YES |
| GEV 270416C01060000 | 1060.00 | 83 | 117.3 | 126.1 | 1 | 2 | 52.09% | |
| GEV 270416C01040000 | 1040.00 | 103.8 | 125.1 | 134 | 2 | 2 | 52.29% | |
| GEV 270416C01130000 | 1130.00 | 93.1 | 93.2 | 100.9 | 0 | 2 | 51.36% | |
| GEV 270416C00970000 | 970.00 | 156.33 | 155.4 | 162.2 | 6 | 1 | 52.58% | YES |
| GEV 270416C01320000 | 1320.00 | 47.14 | 49.1 | 55.4 | 2 | 1 | 50.60% | |
| GEV 270416C01050000 | 1050.00 | 102.1 | 121.1 | 129.9 | 1 | 1 | 52.16% | |
| GEV 270416C00820000 | 820.00 | 170.5 | 241.4 | 247 | 0 | 1 | 55.42% | YES |
| GEV 270416C00640000 | 640.00 | 341.64 | 375.4 | 382 | 0 | 1 | 61.11% | YES |
| GEV 270416C00700000 | 700.00 | 300.25 | 327 | 333.5 | 0 | 1 | 58.75% | YES |
| GEV 270416C00620000 | 620.00 | 371.22 | 392.6 | 399.2 | 0 | 1 | 62.31% | YES |
The table below lists all put options on GEV expiring on 2027-04-16. 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 270416P00850000 | 850.00 | 69.7 | 66.8 | 72.1 | 1 | 141 | 48.40% | |
| GEV 270416P00540000 | 540.00 | 7.09 | 4.3 | 11 | 1 | 103 | 53.51% | |
| GEV 270416P00620000 | 620.00 | 15.65 | 11.8 | 17.7 | 2 | 81 | 50.86% | |
| GEV 270416P00820000 | 820.00 | 64.3 | 56 | 62.3 | 1 | 73 | 49.16% | |
| GEV 270416P00900000 | 900.00 | 105.49 | 84.9 | 93 | 2 | 64 | 48.07% | |
| GEV 270416P00500000 | 500.00 | 7.1 | 1.65 | 8.2 | 10 | 50 | 54.19% | |
| GEV 270416P00700000 | 700.00 | 29.4 | 24.4 | 31.1 | 1 | 50 | 51.75% | |
| GEV 270416P00800000 | 800.00 | 63.55 | 49.6 | 56 | 1 | 41 | 49.54% | |
| GEV 270416P00760000 | 760.00 | 41.5 | 38.2 | 45 | 4 | 39 | 50.49% | |
| GEV 270416P00880000 | 880.00 | 90.2 | 76.6 | 84.9 | 10 | 39 | 48.44% | |
| GEV 270416P00640000 | 640.00 | 17.3 | 14.4 | 20.8 | 1 | 33 | 50.65% | |
| GEV 270416P00720000 | 720.00 | 36.67 | 28.5 | 34.8 | 12 | 33 | 51.00% | |
| GEV 270416P00890000 | 890.00 | 90.51 | 80.7 | 88.9 | 2 | 26 | 48.26% | |
| GEV 270416P00560000 | 560.00 | 12.3 | 4.3 | 12.4 | 15 | 26 | 51.78% | |
| GEV 270416P00490000 | 490.00 | 4.75 | 1.4 | 8.1 | 3 | 23 | 55.22% | |
| GEV 270416P00870000 | 870.00 | 87.23 | 72.3 | 80.9 | 5 | 22 | 48.59% | |
| GEV 270416P00860000 | 860.00 | 79.6 | 69.6 | 77 | 1 | 20 | 48.72% | |
| GEV 270416P00520000 | 520.00 | 7.7 | 2.8 | 9.8 | 10 | 19 | 54.07% | |
| GEV 270416P00740000 | 740.00 | 39.7 | 33.2 | 38.2 | 11 | 18 | 49.92% | |
| GEV 270416P00840000 | 840.00 | 83.5 | 61.9 | 68.8 | 13 | 16 | 48.68% | |
| GEV 270416P00680000 | 680.00 | 23.05 | 20.4 | 25.9 | 4 | 15 | 51.28% | |
| GEV 270416P00660000 | 660.00 | 21.05 | 17.5 | 22.6 | 1 | 14 | 51.81% | |
| GEV 270416P00930000 | 930.00 | 112.75 | 99.2 | 105.3 | 1 | 13 | 47.25% | |
| GEV 270416P00600000 | 600.00 | 14.3 | 9.2 | 15.7 | 2 | 10 | 51.30% | |
| GEV 270416P00480000 | 480.00 | 4.8 | 0.95 | 7.8 | 1 | 5 | 55.77% | |
| GEV 270416P00960000 | 960.00 | 148.8 | 113.3 | 120.6 | 0 | 5 | 47.16% | |
| GEV 270416P00780000 | 780.00 | 50.6 | 43.7 | 50 | 5 | 5 | 49.87% | |
| GEV 270416P01040000 | 1040.00 | 182.79 | 155.4 | 164.6 | 3 | 5 | 46.26% | YES |
| GEV 270416P00920000 | 920.00 | 110 | 94.1 | 100.8 | 1 | 4 | 47.41% | |
| GEV 270416P01060000 | 1060.00 | 214.29 | 167.4 | 176.7 | 8 | 4 | 46.04% | YES |
| GEV 270416P00990000 | 990.00 | 171.43 | 128 | 135.6 | 0 | 4 | 46.59% | YES |
| GEV 270416P00950000 | 950.00 | 123.2 | 107.8 | 115.9 | 1 | 3 | 47.38% | |
| GEV 270416P00980000 | 980.00 | 160.45 | 123.4 | 130.8 | 2 | 3 | 46.89% | |
| GEV 270416P01030000 | 1030.00 | 172.34 | 149.5 | 158.8 | 1 | 3 | 46.40% | YES |
| GEV 270416P01000000 | 1000.00 | 170.99 | 133.7 | 141.5 | 0 | 3 | 46.64% | YES |
| GEV 270416P01020000 | 1020.00 | 187.8 | 143.9 | 153 | 4 | 2 | 46.51% | YES |
| GEV 270416P00470000 | 470.00 | 3.82 | 0.5 | 7.3 | 2 | 2 | 56.02% | |
| GEV 270416P01050000 | 1050.00 | 178.14 | 161.6 | 170.6 | 2 | 2 | 46.15% | YES |
| GEV 270416P01360000 | 1360.00 | 428.7 | 393.2 | 401.8 | 2 | 1 | 42.91% | YES |
| GEV 270416P00940000 | 940.00 | 137 | 103.2 | 111 | 0 | 1 | 47.48% | |
| GEV 270416P01140000 | 1140.00 | 241.04 | 220 | 229 | 0 | 1 | 45.10% | YES |
| GEV 270416P01010000 | 1010.00 | 181.5 | 140.6 | 147 | 2 | 1 | 46.50% | YES |
| GEV 270416P01070000 | 1070.00 | 234.85 | 173.5 | 183 | 0 | 1 | 45.96% | YES |
| GEV 270416P01110000 | 1110.00 | 234.97 | 199.4 | 208.8 | 0 | 1 | 45.50% | YES |
| GEV 270416P01160000 | 1160.00 | 255.49 | 235 | 243 | 0 | 0 | 44.85% | YES |
This page displays the full GEV options chain for contracts expiring on 2027-04-16. 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 2027-04-16. 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 2027-04-16. 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 2027-04-16 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 2027-04-16 approaches.
