GEV Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 435.00 | 365.20 | 459.80 | 467.20 | 0.00 | 1 | 1 | 273.4% |
| 480.00 | 336.17 | 414.60 | 422.70 | 0.00 | 0 | 1 | 146.5% |
| 515.00 | 338.90 | 379.90 | 387.70 | 0.00 | 1 | 2 | 145.8% |
| 520.00 | 345.40 | 374.90 | 382.20 | 0.00 | 22 | 11 | 213.5% |
| 530.00 | 285.00 | 364.70 | 372.80 | 0.00 | 2 | 2 | 135.2% |
| 535.00 | 280.20 | 359.70 | 367.20 | 0.00 | 2 | 3 | 203.9% |
| 540.00 | 310.20 | 354.90 | 362.60 | 0.00 | 12 | 12 | 130.9% |
| 560.00 | 305.80 | 334.70 | 342.10 | 0.00 | 48 | 24 | 187.3% |
| 570.00 | 309.10 | 324.70 | 332.30 | 0.00 | 3 | 12 | 183.3% |
| 590.00 | 224.30 | 305.00 | 312.90 | 0.00 | 2 | 2 | 119.7% |
| 605.00 | 252.10 | 289.90 | 297.30 | 0.00 | 1 | 3 | 87.1% |
| 610.00 | 217.50 | 284.80 | 292.90 | 0.00 | 0 | 1 | 107.0% |
| 615.00 | 260.80 | 279.90 | 287.80 | 0.00 | 1 | 5 | 105.0% |
| 620.00 | 232.00 | 274.70 | 281.00 | 0.00 | 1 | 2 | 141.9% |
| 625.00 | 205.00 | 269.80 | 276.00 | 0.00 | 0 | 1 | 139.3% |
| 630.00 | 234.80 | 265.10 | 271.00 | 0.00 | 0 | 1 | 136.7% |
| 635.00 | 210.80 | 260.10 | 266.00 | 0.00 | 2 | 0 | 134.2% |
| 640.00 | 175.80 | 254.90 | 261.00 | 0.00 | 2 | 1 | 131.6% |
| 650.00 | 209.70 | 245.00 | 250.90 | 0.00 | 1 | 3 | 125.5% |
| 655.00 | 175.00 | 239.90 | 245.90 | 0.00 | 0 | 1 | 123.0% |
| 665.00 | 168.60 | 230.00 | 235.50 | 0.00 | 0 | 1 | 113.9% |
| 670.00 | 181.57 | 225.10 | 231.00 | 0.00 | 1 | 1 | 116.5% |
| 680.00 | 174.40 | 215.30 | 220.70 | 0.00 | 2 | 2 | 108.8% |
| 690.00 | 188.10 | 205.30 | 211.00 | 0.00 | 0 | 2 | 106.7% |
| 700.00 | 209.85 | 195.40 | 201.00 | 0.00 | 1 | 9 | 101.9% |
| 705.00 | 182.73 | 190.30 | 195.80 | 0.00 | 1 | 1 | 97.8% |
| 710.00 | 186.48 | 185.50 | 191.00 | 72.88 | 1 | 2 | 97.1% |
| 720.00 | 174.75 | 175.60 | 183.10 | 44.83 | 2 | 2 | 75.2% |
| 725.00 | 141.35 | 170.50 | 176.40 | 0.00 | 1 | 5 | 92.9% |
| 730.00 | 167.90 | 165.60 | 171.70 | 26.30 | 1 | 16 | 52.9% |
| 735.00 | 136.81 | 160.60 | 166.30 | 0.00 | 3 | 4 | 87.4% |
| 740.00 | 136.20 | 155.90 | 161.90 | -17.98 | 1 | 1 | 59.1% |
| 750.00 | 152.23 | 146.10 | 151.90 | 0.00 | 1 | 5 | 57.6% |
| 755.00 | 71.10 | 141.00 | 146.70 | 0.00 | 7 | 25 | 52.5% |
| 760.00 | 108.78 | 136.30 | 142.00 | 0.00 | 1 | 7 | 56.4% |
| 765.00 | 140.00 | 131.50 | 137.00 | 0.00 | 1 | 6 | 56.0% |
| 770.00 | 92.70 | 126.70 | 132.20 | 0.00 | 2 | 17 | 56.4% |
| 775.00 | 81.00 | 121.80 | 127.50 | 0.00 | 4 | 4 | 56.5% |
| 780.00 | 98.51 | 116.80 | 122.80 | 0.00 | 10 | 8 | 55.8% |
| 785.00 | 77.00 | 112.30 | 118.00 | 0.00 | 1 | 3 | 56.5% |
| 790.00 | 111.07 | 107.30 | 113.20 | 60.37 | 1 | 14 | 55.1% |
| 795.00 | 108.90 | 102.80 | 108.50 | -5.85 | 3 | 32 | 55.5% |
| 800.00 | 100.00 | 98.10 | 103.80 | -6.02 | 9 | 11 | 55.0% |
| 805.00 | 91.00 | 93.40 | 99.40 | 49.51 | 1 | 13 | 55.0% |
| 810.00 | 90.60 | 88.60 | 94.90 | -7.27 | 1 | 14 | 54.3% |
| 815.00 | 90.80 | 84.00 | 90.40 | 0.00 | 1 | 21 | 53.8% |
| 820.00 | 83.34 | 79.70 | 85.90 | -8.44 | 1 | 34 | 53.7% |
| 825.00 | 76.40 | 76.50 | 81.90 | -7.40 | 2 | 39 | 56.1% |
| 830.00 | 81.00 | 71.00 | 77.50 | 0.00 | 5 | 38 | 53.5% |
| 832.50 | 82.70 | 69.20 | 74.50 | 0.00 | 1 | 2 | 52.5% |
| 835.00 | 66.60 | 66.40 | 72.20 | 23.71 | 3 | 16 | 50.9% |
| 837.50 | 27.35 | 64.10 | 71.00 | 0.00 | 2 | 1 | 51.8% |
| 840.00 | 64.00 | 62.00 | 69.00 | -9.97 | 31 | 26 | 51.7% |
| 842.50 | 62.00 | 60.00 | 67.00 | 14.40 | 4 | 4 | 51.7% |
| 845.00 | 59.90 | 59.60 | 64.60 | -6.60 | 1 | 33 | 53.2% |
| 847.50 | 64.79 | 57.20 | 62.30 | 0.00 | 1 | 3 | 52.1% |
| 850.00 | 58.00 | 55.50 | 61.00 | -0.50 | 12 | 47 | 53.1% |
| 852.50 | 23.37 | 53.70 | 58.50 | 0.00 | 2 | 5 | 52.3% |
| 855.00 | 50.77 | 51.10 | 56.10 | -10.42 | 1 | 31 | 50.7% |
| 857.50 | 52.58 | 48.00 | 56.10 | -9.92 | 1 | 4 | 51.4% |
| 860.00 | 49.16 | 46.80 | 53.00 | -5.69 | 31 | 28 | 50.5% |
| 862.50 | 32.41 | 44.60 | 50.60 | 0.00 | 5 | 22 | 55.9% |
| 865.00 | 45.20 | 44.00 | 49.40 | -13.41 | 2 | 29 | 51.1% |
| 867.50 | 43.70 | 42.20 | 47.20 | 0.00 | 9 | 11 | 50.4% |
| 870.00 | 42.70 | 40.50 | 44.50 | -12.47 | 12 | 29 | 53.5% |
| 872.50 | 29.55 | 39.00 | 42.60 | -16.45 | 1 | 6 | 52.8% |
| 875.00 | 39.73 | 37.00 | 41.10 | -6.08 | 10 | 33 | 53.0% |
| 880.00 | 35.08 | 33.20 | 37.90 | -2.95 | 32 | 333 | 52.6% |
| 885.00 | 33.40 | 30.30 | 34.60 | -9.30 | 4 | 59 | 51.8% |
| 890.00 | 29.13 | 27.00 | 32.40 | -7.37 | 136 | 40 | 52.8% |
| 895.00 | 27.13 | 25.80 | 28.70 | -3.97 | 61 | 63 | 50.8% |
| 900.00 | 24.71 | 23.40 | 26.20 | -3.29 | 103 | 312 | 50.7% |
| 905.00 | 22.60 | 18.90 | 24.20 | -2.44 | 31 | 79 | 51.3% |
| 910.00 | 19.51 | 18.30 | 22.00 | -5.44 | 53 | 120 | 51.2% |
| 912.50 | 20.15 | 15.80 | 20.60 | -4.85 | 9 | 30 | 50.5% |
| 915.00 | 17.38 | 16.20 | 18.80 | -3.04 | 59 | 479 | 48.9% |
| 917.50 | 16.40 | 13.70 | 18.70 | -5.60 | 12 | 15 | 50.6% |
| 920.00 | 15.29 | 14.30 | 17.00 | -3.21 | 45 | 54 | 49.1% |
| 922.50 | 14.50 | 12.00 | 16.60 | -6.50 | 3 | 17 | 50.0% |
| 925.00 | 13.60 | 11.30 | 15.90 | -5.00 | 38 | 93 | 50.3% |
| 927.50 | 10.45 | 10.60 | 15.00 | -7.22 | 1 | 15 | 50.2% |
| 930.00 | 11.50 | 9.70 | 13.90 | -5.32 | 59 | 66 | 49.5% |
| 932.50 | 18.00 | 9.10 | 13.40 | 0.00 | 2 | 13 | 50.0% |
| 935.00 | 11.00 | 8.40 | 12.70 | -3.60 | 11 | 41 | 50.1% |
| 940.00 | 9.60 | 7.20 | 10.90 | -2.72 | 61 | 85 | 49.1% |
| 942.50 | 9.05 | 6.80 | 10.50 | -7.35 | 1 | 0 | 49.6% |
| 945.00 | 7.90 | 6.10 | 9.90 | -3.65 | 7 | 44 | 49.6% |
| 950.00 | 6.99 | 6.10 | 7.10 | -2.01 | 231 | 95 | 45.4% |
| 952.50 | 6.53 | 5.30 | 6.90 | -2.79 | 22 | 15 | 46.1% |
| 955.00 | 5.90 | 4.70 | 6.50 | -3.23 | 356 | 172 | 46.3% |
| 957.50 | 5.80 | 4.10 | 7.30 | -4.40 | 11 | 18 | 49.6% |
| 960.00 | 5.50 | 4.10 | 5.90 | -2.53 | 36 | 38 | 47.0% |
| 965.00 | 4.65 | 3.40 | 5.80 | -1.15 | 3 | 39 | 49.0% |
| 970.00 | 3.86 | 3.30 | 7.20 | -1.04 | 21 | 278 | 55.3% |
| 980.00 | 2.65 | 1.95 | 3.90 | -1.35 | 17 | 50 | 49.2% |
| 985.00 | 2.98 | 1.70 | 3.60 | -1.32 | 8 | 142 | 50.0% |
| 990.00 | 2.32 | 1.45 | 2.75 | -1.30 | 14 | 66 | 48.4% |
| 995.00 | 1.80 | 1.15 | 2.60 | -1.35 | 7 | 14 | 49.5% |
| 1000.00 | 1.48 | 1.20 | 2.35 | -0.52 | 51 | 164 | 50.1% |
| 1005.00 | 1.34 | 0.85 | 2.50 | -1.21 | 14 | 62 | 52.6% |
| 1020.00 | 1.00 | 0.30 | 1.25 | -0.05 | 104 | 125 | 50.0% |
| 1040.00 | 0.55 | 0.05 | 0.55 | 0.08 | 4 | 168 | 48.7% |
| 1060.00 | 0.21 | 0.00 | 4.50 | 0.00 | 4 | 39 | 69.2% |
| 1080.00 | 2.60 | 0.00 | 4.40 | 0.00 | 2 | 5 | 74.9% |
| 1100.00 | 0.80 | 0.00 | 4.30 | 0.00 | 5 | 26 | 80.3% |
| 1120.00 | 0.19 | 0.05 | 0.35 | -0.01 | 72 | 31 | 60.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 420.00 | 0.30 | 0.00 | 4.30 | 0.00 | 0 | 4 | 260.8% |
| 500.00 | 0.78 | 0.00 | 4.30 | 0.00 | 0 | 2 | 206.6% |
| 505.00 | 1.85 | 0.00 | 4.30 | 0.00 | 0 | 1 | 203.5% |
| 535.00 | 2.80 | 0.00 | 4.30 | 0.00 | 1 | 2 | 185.4% |
| 545.00 | 3.09 | 0.00 | 4.30 | 0.00 | 0 | 7 | 179.6% |
| 550.00 | 0.44 | 0.00 | 0.50 | 0.39 | 1 | 93 | 131.2% |
| 570.00 | 2.28 | 0.00 | 4.30 | 0.00 | 1 | 23 | 165.5% |
| 575.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 10 | 162.7% |
| 580.00 | 0.74 | 0.00 | 4.30 | 0.00 | 1 | 7 | 160.0% |
| 585.00 | 2.38 | 0.00 | 4.30 | 0.00 | 3 | 77 | 157.3% |
| 590.00 | 2.00 | 0.00 | 4.30 | 0.00 | 1 | 16 | 154.6% |
| 595.00 | 0.71 | 0.00 | 4.30 | 0.00 | 1 | 1 | 151.9% |
| 600.00 | 0.59 | 0.00 | 4.30 | 0.00 | 3 | 20 | 149.3% |
| 605.00 | 1.00 | 0.00 | 4.30 | 0.00 | 2 | 7 | 146.6% |
| 610.00 | 0.65 | 0.00 | 4.40 | 0.00 | 6 | 15 | 144.6% |
| 615.00 | 0.63 | 0.00 | 2.05 | 0.00 | 5 | 6 | 125.1% |
| 620.00 | 0.71 | 0.00 | 2.15 | 0.00 | 2 | 4 | 123.7% |
| 625.00 | 0.40 | 0.00 | 2.10 | 0.00 | 1 | 8 | 120.9% |
| 630.00 | 0.69 | 0.00 | 1.50 | 0.00 | 5 | 13 | 112.7% |
| 635.00 | 3.90 | 0.00 | 2.35 | 0.00 | 0 | 1 | 118.3% |
| 640.00 | 0.82 | 0.00 | 3.80 | 0.00 | 1 | 4 | 125.8% |
| 645.00 | 0.25 | 0.00 | 0.40 | -1.31 | 9 | 248 | 89.5% |
| 650.00 | 0.26 | 0.00 | 0.70 | 0.02 | 42 | 95 | 93.7% |
| 655.00 | 0.42 | 0.00 | 1.50 | 0.00 | 1 | 62 | 101.8% |
| 660.00 | 2.15 | 0.00 | 1.50 | 0.00 | 8 | 72 | 99.7% |
| 665.00 | 0.22 | 0.05 | 0.80 | -0.83 | 48 | 19 | 90.0% |
| 670.00 | 1.60 | 0.00 | 1.95 | 0.00 | 254 | 129 | 99.3% |
| 675.00 | 1.30 | 0.00 | 1.50 | 0.00 | 40 | 64 | 93.3% |
| 680.00 | 0.35 | 0.00 | 2.35 | -3.00 | 20 | 306 | 97.9% |
| 685.00 | 0.30 | 0.00 | 3.00 | 0.00 | 2 | 23 | 99.8% |
| 690.00 | 0.23 | 0.00 | 3.60 | -1.02 | 20 | 55 | 100.7% |
| 695.00 | 0.45 | 0.00 | 0.40 | -0.05 | 33 | 26 | 71.1% |
| 700.00 | 0.65 | 0.00 | 1.30 | 0.13 | 41 | 94 | 81.1% |
| 705.00 | 0.40 | 0.35 | 0.65 | -0.10 | 57 | 80 | 76.1% |
| 710.00 | 0.45 | 0.00 | 1.45 | 0.00 | 3 | 73 | 78.4% |
| 715.00 | 1.95 | 0.00 | 1.55 | 0.00 | 12 | 19 | 77.1% |
| 720.00 | 0.90 | 0.15 | 1.35 | 0.00 | 3 | 26 | 74.7% |
| 725.00 | 1.02 | 0.10 | 1.85 | -1.73 | 1 | 33 | 75.9% |
| 730.00 | 0.96 | 0.00 | 1.05 | 0.26 | 10 | 34 | 67.0% |
| 735.00 | 0.89 | 0.45 | 2.50 | -0.39 | 6 | 52 | 77.2% |
| 740.00 | 0.95 | 0.40 | 1.35 | -0.13 | 17 | 329 | 68.4% |
| 745.00 | 1.24 | 0.50 | 1.90 | -2.66 | 4 | 31 | 70.2% |
| 750.00 | 1.00 | 1.00 | 2.85 | -0.35 | 94 | 225 | 74.6% |
| 755.00 | 1.53 | 0.70 | 2.05 | -3.07 | 20 | 17 | 67.7% |
| 760.00 | 1.35 | 1.00 | 3.30 | -0.28 | 141 | 318 | 71.7% |
| 765.00 | 1.50 | 1.20 | 2.45 | -0.58 | 19 | 56 | 67.1% |
| 770.00 | 1.64 | 1.30 | 2.25 | -0.72 | 11 | 126 | 64.5% |
| 775.00 | 2.04 | 1.50 | 2.45 | -0.11 | 15 | 51 | 63.8% |
| 780.00 | 2.35 | 1.60 | 2.70 | -0.23 | 17 | 107 | 62.7% |
| 785.00 | 2.57 | 1.75 | 3.20 | -1.13 | 67 | 124 | 62.4% |
| 790.00 | 2.90 | 2.10 | 3.50 | -0.90 | 26 | 50 | 61.9% |
| 795.00 | 3.80 | 1.80 | 3.90 | -1.10 | 8 | 50 | 59.8% |
| 800.00 | 2.70 | 2.70 | 5.30 | -1.90 | 63 | 90 | 62.9% |
| 805.00 | 4.50 | 2.85 | 4.50 | 0.55 | 9 | 52 | 58.9% |
| 810.00 | 4.00 | 3.20 | 4.90 | -0.62 | 20 | 165 | 58.1% |
| 815.00 | 5.02 | 3.60 | 5.90 | -2.08 | 10 | 20 | 58.3% |
| 820.00 | 5.35 | 4.30 | 6.00 | -1.30 | 53 | 64 | 57.1% |
| 825.00 | 6.30 | 4.60 | 7.10 | 0.35 | 68 | 36 | 56.8% |
| 827.50 | 7.80 | 4.90 | 7.50 | 0.40 | 3 | 8 | 56.6% |
| 830.00 | 6.11 | 5.20 | 6.90 | -1.79 | 23 | 90 | 54.7% |
| 832.50 | 7.60 | 5.60 | 7.10 | -5.50 | 20 | 8 | 54.3% |
| 835.00 | 7.25 | 5.80 | 7.50 | -1.36 | 52 | 37 | 53.8% |
| 840.00 | 7.50 | 6.40 | 8.40 | -2.01 | 33 | 116 | 53.1% |
| 842.50 | 8.45 | 7.00 | 9.80 | -11.52 | 1 | 7 | 54.4% |
| 845.00 | 9.00 | 7.60 | 9.30 | -1.70 | 77 | 55 | 53.0% |
| 847.50 | 10.50 | 7.90 | 11.30 | -0.10 | 22 | 18 | 54.4% |
| 850.00 | 9.54 | 8.20 | 10.40 | -2.96 | 209 | 81 | 52.1% |
| 852.50 | 10.39 | 8.70 | 12.30 | -1.70 | 2 | 26 | 53.5% |
| 855.00 | 11.00 | 9.00 | 12.70 | -1.53 | 35 | 18 | 52.7% |
| 857.50 | 30.10 | 9.70 | 13.40 | 0.00 | 11 | 12 | 52.7% |
| 860.00 | 11.90 | 10.20 | 14.80 | -3.62 | 34 | 53 | 53.2% |
| 862.50 | 12.31 | 10.70 | 14.80 | 0.00 | 2 | 3 | 52.0% |
| 865.00 | 14.80 | 11.40 | 15.50 | 1.70 | 54 | 37 | 51.8% |
| 867.50 | 15.00 | 12.10 | 16.40 | -0.42 | 30 | 16 | 51.8% |
| 870.00 | 16.30 | 12.80 | 15.10 | -1.35 | 59 | 58 | 51.7% |
| 872.50 | 17.60 | 13.50 | 18.00 | 3.33 | 26 | 5 | 51.2% |
| 875.00 | 16.50 | 14.40 | 19.10 | 0.90 | 36 | 25 | 51.4% |
| 880.00 | 18.06 | 16.00 | 21.20 | -0.19 | 44 | 117 | 51.2% |
| 885.00 | 19.36 | 18.10 | 21.30 | -2.34 | 25 | 28 | 52.3% |
| 890.00 | 21.90 | 19.90 | 24.70 | -1.30 | 64 | 25 | 54.5% |
| 895.00 | 24.20 | 21.90 | 26.90 | -0.94 | 35 | 21 | 54.1% |
| 900.00 | 27.00 | 24.60 | 29.10 | -3.80 | 106 | 134 | 53.4% |
| 905.00 | 29.70 | 27.10 | 31.40 | -0.95 | 18 | 38 | 52.7% |
| 910.00 | 32.00 | 29.70 | 34.40 | 0.00 | 17 | 24 | 53.0% |
| 912.50 | 29.60 | 31.50 | 34.90 | 0.00 | 8 | 9 | 51.2% |
| 915.00 | 34.70 | 30.10 | 37.30 | 1.70 | 2 | 14 | 52.9% |
| 917.50 | 52.30 | 34.40 | 37.80 | 0.00 | 0 | 1 | 50.9% |
| 920.00 | 37.80 | 33.20 | 41.00 | -0.50 | 1 | 8 | 54.1% |
| 922.50 | 86.10 | 36.20 | 40.90 | 0.00 | 1 | 2 | 50.7% |
| 925.00 | 44.40 | 36.80 | 42.60 | -21.43 | 1 | 4 | 50.9% |
| 927.50 | 88.50 | 39.20 | 44.50 | 0.00 | 10 | 10 | 51.3% |
| 930.00 | 39.86 | 41.00 | 46.10 | 0.00 | 32 | 44 | 51.1% |
| 935.00 | 44.30 | 44.40 | 50.50 | 0.00 | 3 | 7 | 53.0% |
| 940.00 | 45.00 | 49.30 | 54.50 | 0.00 | 16 | 12 | 53.9% |
| 945.00 | 50.60 | 53.10 | 58.30 | 0.00 | 3 | 11 | 54.1% |
| 950.00 | 53.90 | 56.00 | 62.30 | -4.40 | 1 | 6 | 54.6% |
| 960.00 | 73.60 | 64.60 | 70.40 | 0.00 | 0 | 2 | 55.2% |
| 970.00 | 67.00 | 74.10 | 79.20 | 0.00 | 2 | 4 | 56.9% |
| 980.00 | 160.10 | 82.00 | 87.80 | 0.00 | 1 | 3 | 57.4% |
| 990.00 | 138.00 | 90.20 | 97.10 | 0.00 | 2 | 4 | 59.4% |
| 1000.00 | 103.80 | 99.60 | 106.60 | 0.00 | 1 | 5 | 61.8% |
Sign up free to access Options Chain Data
Explore GEV options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.