Detailed GEV options chain for 2027-12-17 – 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 – 2027-12-17 – 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 2027-12-17.
This GEV 2027-12-17 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 2027-12-17. 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 271217C01480000 | 1480.00 | 106.15 | 97 | 105 | 3 | 101 | 53.40% | |
| GEV 271217C00960000 | 960.00 | 228.45 | 246 | 256 | 1 | 40 | 56.33% | YES |
| GEV 271217C00980000 | 980.00 | 212.4 | 237 | 246 | 6 | 26 | 55.91% | YES |
| GEV 271217C00880000 | 880.00 | 253.25 | 283 | 291 | 3 | 25 | 56.90% | YES |
| GEV 271217C01040000 | 1040.00 | 195.36 | 213 | 222 | 1 | 23 | 55.42% | |
| GEV 271217C00520000 | 520.00 | 466.94 | 514 | 523 | 21 | 23 | 65.60% | YES |
| GEV 271217C00900000 | 900.00 | 257.17 | 273 | 282 | 1 | 23 | 56.73% | YES |
| GEV 271217C00540000 | 540.00 | 452.04 | 498 | 508 | 0 | 21 | 64.81% | YES |
| GEV 271217C00620000 | 620.00 | 418.88 | 439 | 447 | 16 | 19 | 61.77% | YES |
| GEV 271217C01460000 | 1460.00 | 93.4 | 101 | 109 | 3 | 18 | 53.56% | |
| GEV 271217C01000000 | 1000.00 | 212.7 | 229 | 239 | 1 | 14 | 55.93% | |
| GEV 271217C01320000 | 1320.00 | 122.6 | 129 | 138 | 1 | 13 | 53.97% | |
| GEV 271217C01300000 | 1300.00 | 120.4 | 134 | 143 | 4 | 10 | 54.11% | |
| GEV 271217C00580000 | 580.00 | 446 | 468 | 478 | 0 | 10 | 63.44% | YES |
| GEV 271217C01120000 | 1120.00 | 149.2 | 185 | 195 | 0 | 10 | 55.09% | |
| GEV 271217C01440000 | 1440.00 | 98.6 | 104 | 113 | 1 | 10 | 53.58% | |
| GEV 271217C01200000 | 1200.00 | 151.15 | 160 | 169 | 4 | 9 | 54.47% | |
| GEV 271217C00950000 | 950.00 | 237.8 | 250 | 259 | 4 | 8 | 56.21% | YES |
| GEV 271217C00550000 | 550.00 | 432.75 | 491 | 500 | 1 | 6 | 64.50% | YES |
| GEV 271217C00850000 | 850.00 | 279.26 | 298 | 306 | 1 | 6 | 57.23% | YES |
| GEV 271217C01340000 | 1340.00 | 117.7 | 125 | 133.2 | 2 | 6 | 53.93% | |
| GEV 271217C00860000 | 860.00 | 272.07 | 293 | 303 | 1 | 5 | 57.40% | YES |
| GEV 271217C01060000 | 1060.00 | 193.95 | 206 | 216 | 1 | 5 | 55.51% | |
| GEV 271217C00800000 | 800.00 | 262 | 325 | 333 | 4 | 5 | 57.96% | YES |
| GEV 271217C01050000 | 1050.00 | 165.01 | 210 | 218 | 1 | 5 | 55.41% | |
| GEV 271217C01020000 | 1020.00 | 206.55 | 221 | 231 | 1 | 4 | 55.76% | |
| GEV 271217C00940000 | 940.00 | 250 | 255 | 264 | 3 | 4 | 56.44% | YES |
| GEV 271217C01250000 | 1250.00 | 136.2 | 146 | 155 | 1 | 3 | 54.18% | |
| GEV 271217C00500000 | 500.00 | 502.2 | 530 | 539 | 2 | 2 | 66.56% | YES |
| GEV 271217C00840000 | 840.00 | 241.5 | 303 | 313 | 1 | 2 | 57.57% | YES |
| GEV 271217C00480000 | 480.00 | 537.02 | 546 | 555 | 1 | 2 | 67.45% | YES |
| GEV 271217C01240000 | 1240.00 | 115.7 | 149 | 158 | 2 | 2 | 54.30% | |
| GEV 271217C01100000 | 1100.00 | 188.34 | 192 | 201 | 1 | 2 | 55.16% | |
| GEV 271217C01180000 | 1180.00 | 128.5 | 166 | 175 | 1 | 2 | 54.61% | |
| GEV 271217C01160000 | 1160.00 | 142.6 | 172 | 181 | 0 | 2 | 54.70% | |
| GEV 271217C00560000 | 560.00 | 453.26 | 483 | 493 | 2 | 1 | 64.17% | YES |
| GEV 271217C01400000 | 1400.00 | 111.29 | 112 | 121.1 | 0 | 1 | 53.77% | |
| GEV 271217C01360000 | 1360.00 | 110.1 | 120 | 129 | 1 | 1 | 53.81% | |
| GEV 271217C00680000 | 680.00 | 310.5 | 398 | 406 | 1 | 1 | 60.23% | YES |
| GEV 271217C00650000 | 650.00 | 405 | 418 | 428 | 0 | 1 | 61.28% | YES |
| GEV 271217C00720000 | 720.00 | 375 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GEV 271217C00740000 | 740.00 | 400.01 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GEV 271217C00920000 | 920.00 | 200.2 | 264 | 272 | 4 | 0 | 56.49% | YES |
| GEV 271217C01150000 | 1150.00 | 195.5 | 0 | 0 | 0 | 0 | 3.13% | |
| GEV 271217C01260000 | 1260.00 | 177.79 | 0 | 0 | 0 | 0 | 3.13% | |
| GEV 271217C00660000 | 660.00 | 465.38 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GEV 271217C00820000 | 820.00 | 310.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on GEV expiring on 2027-12-17. 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 271217P00800000 | 800.00 | 99.37 | 96 | 105 | 1 | 288 | 47.54% | |
| GEV 271217P00820000 | 820.00 | 114.15 | 104 | 113 | 41 | 51 | 47.25% | |
| GEV 271217P00900000 | 900.00 | 186.2 | 140 | 149 | 2 | 36 | 46.29% | |
| GEV 271217P01180000 | 1180.00 | 331.22 | 304 | 314 | 1 | 32 | 43.29% | YES |
| GEV 271217P00760000 | 760.00 | 89.3 | 80 | 90 | 2 | 31 | 48.16% | |
| GEV 271217P00850000 | 850.00 | 159.3 | 117 | 126 | 12 | 24 | 46.91% | |
| GEV 271217P00750000 | 750.00 | 91.48 | 76 | 86 | 13 | 20 | 48.17% | |
| GEV 271217P00490000 | 490.00 | 22.7 | 14 | 23 | 1 | 19 | 50.42% | |
| GEV 271217P00700000 | 700.00 | 69.5 | 60 | 70 | 2 | 18 | 49.13% | |
| GEV 271217P00780000 | 780.00 | 98.1 | 88 | 97 | 1 | 17 | 47.75% | |
| GEV 271217P01000000 | 1000.00 | 213.69 | 192 | 202 | 9 | 15 | 45.33% | YES |
| GEV 271217P00580000 | 580.00 | 41.7 | 29 | 39 | 2 | 12 | 51.46% | |
| GEV 271217P00920000 | 920.00 | 200.5 | 150.5 | 159 | 10 | 10 | 46.10% | |
| GEV 271217P01060000 | 1060.00 | 252.8 | 227 | 236 | 0 | 9 | 44.45% | YES |
| GEV 271217P00980000 | 980.00 | 194.09 | 181 | 190 | 2 | 7 | 45.33% | |
| GEV 271217P00740000 | 740.00 | 106.39 | 73 | 83 | 2 | 7 | 48.47% | |
| GEV 271217P00660000 | 660.00 | 72.5 | 48 | 58 | 1 | 6 | 49.71% | |
| GEV 271217P00600000 | 600.00 | 41 | 33 | 43 | 1 | 6 | 50.86% | |
| GEV 271217P00880000 | 880.00 | 149.8 | 130 | 140 | 0 | 5 | 46.65% | |
| GEV 271217P00840000 | 840.00 | 115.95 | 113 | 122 | 1 | 5 | 47.14% | |
| GEV 271217P00560000 | 560.00 | 35.3 | 25 | 35 | 1 | 4 | 51.94% | |
| GEV 271217P01020000 | 1020.00 | 257.6 | 203 | 213 | 0 | 4 | 45.03% | YES |
| GEV 271217P00680000 | 680.00 | 58.5 | 54 | 64 | 12 | 4 | 49.48% | |
| GEV 271217P00550000 | 550.00 | 29.41 | 23 | 33 | 2 | 4 | 52.13% | |
| GEV 271217P00650000 | 650.00 | 59.5 | 46 | 55 | 1 | 3 | 49.77% | |
| GEV 271217P00480000 | 480.00 | 18.44 | 13.5 | 22 | 1 | 3 | 51.08% | |
| GEV 271217P00720000 | 720.00 | 95.6 | 66 | 76 | 1 | 2 | 48.69% | |
| GEV 271217P00470000 | 470.00 | 18.1 | 11 | 20 | 1 | 2 | 50.48% | |
| GEV 271217P00500000 | 500.00 | 24.5 | 15 | 25 | 1 | 2 | 50.30% | |
| GEV 271217P00860000 | 860.00 | 135.9 | 121 | 130.9 | 1 | 2 | 46.91% | |
| GEV 271217P00940000 | 940.00 | 179.6 | 159 | 169 | 2 | 2 | 45.84% | |
| GEV 271217P00640000 | 640.00 | 47.63 | 43 | 51.8 | 1 | 1 | 49.72% | |
| GEV 271217P01250000 | 1250.00 | 376.58 | 353 | 363 | 2 | 1 | 42.47% | YES |
| GEV 271217P01480000 | 1480.00 | 566 | 534 | 543 | 0 | 1 | 39.94% | YES |
| GEV 271217P01050000 | 1050.00 | 254.79 | 221 | 230 | 1 | 1 | 44.56% | YES |
| GEV 271217P01140000 | 1140.00 | 293.18 | 277 | 287 | 2 | 1 | 43.69% | YES |
| GEV 271217P00520000 | 520.00 | 31.6 | 18 | 28 | 0 | 1 | 53.06% | |
| GEV 271217P00950000 | 950.00 | 192.4 | 165 | 174 | 2 | 1 | 45.68% | |
| GEV 271217P01340000 | 1340.00 | 477.3 | 421 | 430 | 0 | 1 | 41.39% | YES |
| GEV 271217P01280000 | 1280.00 | 422.55 | 375 | 385 | 0 | 0 | 42.15% | YES |
| GEV 271217P01100000 | 1100.00 | 287.82 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GEV 271217P00960000 | 960.00 | 203.79 | 0 | 0 | 2 | 0 | 0.39% | |
| GEV 271217P01160000 | 1160.00 | 335.5 | 0 | 0 | 3 | 0 | 0.00% | YES |
| GEV 271217P01380000 | 1380.00 | 463.04 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GEV 271217P01200000 | 1200.00 | 348.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GEV 271217P01150000 | 1150.00 | 334.5 | 0 | 0 | 7 | 0 | 0.00% | YES |
| GEV 271217P01220000 | 1220.00 | 347.98 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GEV 271217P01400000 | 1400.00 | 502 | 468 | 477 | 0 | 0 | 40.68% | YES |
| GEV 271217P01420000 | 1420.00 | 536.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full GEV options chain for contracts expiring on 2027-12-17. 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 2027-12-17. 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 2027-12-17. 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 2027-12-17 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 2027-12-17 approaches.
