GEV Option Chain
Data as of EOD Aug 20, 2025|OI data as of EOD Aug 19, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 342.50 | 348.90 | 0 | 0 | 260.00 | 0.00 | 0.00 | 4.30 | 0 | 0 |
| 0.00 | 332.50 | 338.90 | 0 | 0 | 270.00 | 0.00 | 0.00 | 4.30 | 0 | 0 |
| 359.00 | 322.50 | 328.90 | 0 | 1 | 280.00 | 0.00 | 0.00 | 4.20 | 0 | 0 |
| 0.00 | 312.50 | 319.00 | 0 | 0 | 290.00 | 0.00 | 0.00 | 4.30 | 0 | 0 |
| 0.00 | 307.50 | 314.00 | 0 | 0 | 295.00 | 0.00 | 0.00 | 4.30 | 0 | 0 |
| 0.00 | 303.70 | 309.00 | 0 | 0 | 300.00 | 0.41 | 0.00 | 4.20 | 0 | 41 |
| 0.00 | 298.70 | 304.00 | 0 | 0 | 305.00 | 0.00 | 0.00 | 4.20 | 0 | 0 |
| 0.00 | 292.50 | 299.00 | 0 | 0 | 310.00 | 0.81 | 0.00 | 4.20 | 0 | 50 |
| 0.00 | 287.60 | 294.00 | 0 | 0 | 315.00 | 0.00 | 0.00 | 4.20 | 0 | 0 |
| 311.50 | 283.70 | 289.00 | 0 | 1 | 320.00 | 0.58 | 0.00 | 1.55 | 2 | 1 |
| 0.00 | 278.70 | 284.00 | 0 | 0 | 325.00 | 0.68 | 0.00 | 2.90 | 3 | 2 |
| 0.00 | 273.70 | 279.00 | 0 | 0 | 330.00 | 0.43 | 0.00 | 2.60 | 0 | 1 |
| 0.00 | 268.70 | 274.00 | 0 | 0 | 335.00 | 0.00 | 0.00 | 2.60 | 0 | 0 |
| 0.00 | 262.50 | 269.00 | 0 | 0 | 340.00 | 0.00 | 0.00 | 2.60 | 0 | 0 |
| 0.00 | 257.60 | 264.00 | 0 | 0 | 345.00 | 0.00 | 0.00 | 2.60 | 0 | 0 |
| 0.00 | 252.60 | 259.00 | 0 | 0 | 350.00 | 0.22 | 0.00 | 2.60 | 0 | 1 |
| 0.00 | 248.70 | 254.00 | 0 | 0 | 355.00 | 0.00 | 0.00 | 2.60 | 0 | 0 |
| 0.00 | 242.60 | 249.00 | 0 | 0 | 360.00 | 0.00 | 0.00 | 2.60 | 0 | 0 |
| 259.71 | 237.60 | 244.00 | 0 | 1 | 365.00 | 0.00 | 0.00 | 2.60 | 0 | 0 |
| 0.00 | 232.50 | 239.00 | 0 | 0 | 370.00 | 0.00 | 0.00 | 2.60 | 0 | 0 |
| 0.00 | 227.60 | 234.00 | 0 | 0 | 375.00 | 0.00 | 0.00 | 2.60 | 0 | 0 |
| 200.15 | 222.50 | 229.00 | 0 | 1 | 380.00 | 0.00 | 0.00 | 2.60 | 0 | 0 |
| 257.98 | 217.50 | 224.00 | 0 | 1 | 385.00 | 0.46 | 0.00 | 2.80 | 0 | 1 |
| 187.83 | 212.70 | 219.00 | 0 | 0 | 390.00 | 0.63 | 0.00 | 4.30 | 0 | 17 |
| 0.00 | 207.60 | 214.00 | 0 | 0 | 395.00 | 0.00 | 0.00 | 2.60 | 0 | 0 |
| 239.50 | 202.60 | 209.00 | 0 | 1 | 400.00 | 0.65 | 0.00 | 0.90 | 0 | 7 |
| 0.00 | 197.60 | 204.00 | 0 | 0 | 405.00 | 0.15 | 0.00 | 3.30 | 0 | 1,343 |
| 0.00 | 192.60 | 199.00 | 0 | 0 | 410.00 | 0.22 | 0.00 | 0.90 | 0 | 3 |
| 245.40 | 186.50 | 194.00 | 0 | 1 | 415.00 | 0.20 | 0.00 | 1.10 | 0 | 1 |
| 135.95 | 182.60 | 188.50 | 0 | 1 | 420.00 | 0.75 | 0.00 | 1.10 | 0 | 1 |
| 0.00 | 176.50 | 184.00 | 0 | 0 | 425.00 | 0.00 | 0.00 | 2.55 | 0 | 0 |
| 0.00 | 172.20 | 179.00 | 0 | 0 | 430.00 | 0.38 | 0.00 | 0.90 | 0 | 21 |
| 151.64 | 167.50 | 174.00 | 1 | 3 | 435.00 | 0.10 | 0.00 | 0.90 | 0 | 6 |
| 176.65 | 163.10 | 169.40 | 0 | 17 | 440.00 | 0.05 | 0.00 | 0.90 | 0 | 28 |
| 156.35 | 157.50 | 164.10 | 1 | 1 | 445.00 | 0.30 | 0.00 | 0.90 | 0 | 2 |
| 162.08 | 152.60 | 159.10 | 0 | 1 | 450.00 | 0.37 | 0.00 | 0.90 | 0 | 45 |
| 176.13 | 147.50 | 154.00 | 0 | 2 | 455.00 | 0.46 | 0.00 | 4.30 | 0 | 6 |
| 171.23 | 142.40 | 148.90 | 0 | 2 | 460.00 | 0.02 | 0.00 | 0.30 | 0 | 3 |
| 172.10 | 137.40 | 144.10 | 0 | 1 | 465.00 | 0.08 | 0.00 | 0.95 | 35 | 0 |
| 108.55 | 132.90 | 139.10 | 0 | 1 | 470.00 | 0.42 | 0.00 | 0.25 | 0 | 5 |
| 0.00 | 127.30 | 134.10 | 0 | 0 | 475.00 | 0.48 | 0.00 | 4.30 | 0 | 77 |
| 141.40 | 121.50 | 129.60 | 0 | 27 | 480.00 | 0.55 | 0.00 | 1.35 | 0 | 7 |
| 0.00 | 117.60 | 124.10 | 0 | 0 | 485.00 | 0.50 | 0.00 | 0.45 | 0 | 10 |
| 130.60 | 112.10 | 119.20 | 0 | 3 | 490.00 | 0.50 | 0.00 | 0.20 | 0 | 10 |
| 0.00 | 107.40 | 114.20 | 0 | 0 | 495.00 | 0.11 | 0.00 | 0.30 | 1 | 7 |
| 116.00 | 102.90 | 109.20 | 0 | 17 | 500.00 | 0.05 | 0.00 | 0.20 | 43 | 174 |
| 0.00 | 97.60 | 104.20 | 0 | 0 | 505.00 | 0.10 | 0.00 | 0.45 | 1 | 30 |
| 131.80 | 94.20 | 99.20 | 0 | 1 | 510.00 | 0.34 | 0.00 | 1.25 | 2 | 24 |
| 105.35 | 87.70 | 94.20 | 0 | 2 | 515.00 | 0.10 | 0.00 | 1.20 | 20 | 39 |
| 90.00 | 84.20 | 89.30 | 0 | 2 | 520.00 | 0.63 | 0.00 | 1.50 | 1 | 18 |
| 97.29 | 79.30 | 84.30 | 0 | 14 | 525.00 | 0.73 | 0.00 | 0.35 | 1 | 16 |
| 0.00 | 75.10 | 81.80 | 0 | 0 | 527.50 | 0.10 | 0.10 | 4.40 | 0 | 2 |
| 68.10 | 73.10 | 78.90 | 1 | 27 | 530.00 | 0.25 | 0.05 | 0.30 | 28 | 38 |
| 0.00 | 71.70 | 76.80 | 0 | 0 | 532.50 | 0.10 | 0.00 | 2.20 | 0 | 2 |
| 118.79 | 68.10 | 74.70 | 0 | 15 | 535.00 | 0.52 | 0.05 | 0.55 | 10 | 251 |
| 0.00 | 66.50 | 71.90 | 0 | 0 | 537.50 | 0.92 | 0.00 | 1.35 | 0 | 10 |
| 117.00 | 64.50 | 68.90 | 0 | 10 | 540.00 | 0.44 | 0.05 | 0.60 | 37 | 114 |
| 95.60 | 61.90 | 66.90 | 0 | 1 | 542.50 | 0.45 | 0.00 | 2.60 | 0 | 1 |
| 72.88 | 59.20 | 64.40 | 0 | 15 | 545.00 | 0.73 | 0.05 | 1.20 | 55 | 47 |
| 0.00 | 56.50 | 62.00 | 0 | 0 | 547.50 | 0.51 | 0.00 | 2.55 | 18 | 7 |
| 43.39 | 53.20 | 59.70 | 8 | 35 | 550.00 | 0.45 | 0.05 | 0.90 | 66 | 204 |
| 0.00 | 51.90 | 57.00 | 0 | 0 | 552.50 | 2.05 | 0.00 | 4.00 | 14 | 17 |
| 41.00 | 48.50 | 53.70 | 4 | 16 | 555.00 | 0.70 | 0.05 | 3.00 | 17 | 98 |
| 0.00 | 46.90 | 52.10 | 0 | 0 | 557.50 | 1.00 | 0.00 | 1.90 | 22 | 20 |
| 30.30 | 44.70 | 49.70 | 12 | 29 | 560.00 | 0.79 | 0.35 | 0.85 | 52 | 108 |
| 59.80 | 41.90 | 47.30 | 0 | 1 | 562.50 | 0.70 | 0.00 | 0.90 | 112 | 73 |
| 37.50 | 40.10 | 43.40 | 0 | 55 | 565.00 | 0.73 | 0.60 | 1.15 | 444 | 98 |
| 21.80 | 37.50 | 42.60 | 1 | 1 | 567.50 | 2.23 | 0.00 | 2.30 | 2 | 61 |
| 31.35 | 35.40 | 40.40 | 2 | 48 | 570.00 | 1.24 | 0.90 | 2.00 | 36 | 153 |
| 21.00 | 33.20 | 37.80 | 2 | 0 | 572.50 | 1.32 | 1.05 | 1.95 | 19 | 42 |
| 28.90 | 29.20 | 32.50 | 0 | 61 | 575.00 | 1.60 | 1.25 | 2.00 | 341 | 179 |
| 22.00 | 28.20 | 31.40 | 4 | 3 | 577.50 | 2.12 | 1.35 | 2.10 | 57 | 146 |
| 29.00 | 25.30 | 27.90 | 15 | 11 | 580.00 | 2.40 | 1.85 | 2.40 | 190 | 447 |
| 19.80 | 23.90 | 27.50 | 2 | 0 | 582.50 | 2.30 | 2.15 | 4.20 | 155 | 62 |
| 19.73 | 22.50 | 24.30 | 139 | 21 | 585.00 | 2.50 | 1.25 | 3.30 | 105 | 243 |
| 20.10 | 19.40 | 22.30 | 23 | 0 | 587.50 | 4.30 | 3.10 | 3.90 | 53 | 98 |
| 16.13 | 18.60 | 20.40 | 35 | 6 | 590.00 | 4.10 | 1.95 | 6.10 | 68 | 139 |
| 14.50 | 15.40 | 18.30 | 9 | 9 | 592.50 | 4.09 | 4.40 | 5.20 | 141 | 240 |
| 15.10 | 14.10 | 18.60 | 19 | 12 | 595.00 | 5.04 | 5.10 | 6.80 | 124 | 166 |
| 11.90 | 13.00 | 14.40 | 37 | 6 | 597.50 | 5.50 | 6.10 | 9.50 | 138 | 145 |
| 15.00 | 11.60 | 13.70 | 278 | 111 | 600.00 | 7.22 | 6.90 | 8.10 | 104 | 785 |
| 11.67 | 10.30 | 11.40 | 47 | 28 | 602.50 | 7.90 | 8.00 | 9.40 | 5 | 60 |
| 10.90 | 9.40 | 10.50 | 110 | 46 | 605.00 | 8.70 | 7.40 | 10.20 | 39 | 124 |
| 8.80 | 6.60 | 8.80 | 20 | 25 | 607.50 | 10.00 | 10.00 | 11.50 | 8 | 322 |
| 7.42 | 6.80 | 7.60 | 172 | 64 | 610.00 | 10.55 | 11.50 | 13.00 | 79 | 210 |
| 4.58 | 4.50 | 6.60 | 53 | 51 | 612.50 | 13.27 | 13.10 | 14.60 | 13 | 87 |
| 5.95 | 4.90 | 5.70 | 82 | 98 | 615.00 | 14.20 | 14.70 | 16.40 | 33 | 344 |
| 4.80 | 4.40 | 5.00 | 126 | 70 | 617.50 | 16.90 | 16.30 | 18.40 | 4 | 63 |
| 4.08 | 3.70 | 4.10 | 316 | 227 | 620.00 | 18.57 | 18.10 | 20.20 | 85 | 204 |
| 3.39 | 3.00 | 3.80 | 24 | 111 | 622.50 | 20.90 | 20.10 | 22.80 | 5 | 304 |
| 2.71 | 2.45 | 2.90 | 284 | 325 | 625.00 | 22.21 | 21.30 | 23.80 | 9 | 370 |
| 2.20 | 2.05 | 2.40 | 43 | 130 | 627.50 | 25.00 | 21.70 | 26.50 | 2 | 50 |
| 1.99 | 1.65 | 2.00 | 216 | 317 | 630.00 | 29.65 | 26.10 | 28.50 | 17 | 345 |
| 1.44 | 1.35 | 1.65 | 29 | 52 | 632.50 | 27.60 | 28.10 | 29.90 | 2 | 28 |
| 1.45 | 1.10 | 1.40 | 46 | 206 | 635.00 | 47.30 | 29.40 | 33.00 | 10 | 181 |
| 0.85 | 0.90 | 1.15 | 67 | 116 | 637.50 | 33.09 | 31.80 | 36.10 | 2 | 15 |
| 0.82 | 0.75 | 0.95 | 75 | 284 | 640.00 | 39.75 | 34.10 | 37.50 | 5 | 80 |
| 0.62 | 0.55 | 0.80 | 3 | 38 | 642.50 | 59.94 | 36.40 | 39.80 | 2 | 51 |
| 0.70 | 0.45 | 0.70 | 44 | 116 | 645.00 | 45.65 | 38.80 | 42.30 | 2 | 70 |
| 0.40 | 0.40 | 0.60 | 14 | 101 | 647.50 | 48.20 | 41.40 | 44.70 | 0 | 27 |
| 0.67 | 0.05 | 1.35 | 69 | 483 | 650.00 | 44.72 | 43.90 | 46.80 | 3 | 134 |
| 0.29 | 0.05 | 1.55 | 75 | 288 | 652.50 | 47.37 | 45.60 | 50.40 | 1 | 12 |
| 0.23 | 0.00 | 0.55 | 8 | 228 | 655.00 | 50.94 | 47.70 | 52.70 | 5 | 23 |
| 0.20 | 0.05 | 0.30 | 3 | 44 | 657.50 | 37.66 | 50.90 | 55.30 | 0 | 7 |
| 0.20 | 0.10 | 0.20 | 23 | 486 | 660.00 | 57.00 | 53.50 | 57.70 | 2 | 43 |
| 0.80 | 0.05 | 1.45 | 0 | 80 | 662.50 | 58.30 | 55.90 | 60.30 | 7 | 13 |
| 0.16 | 0.00 | 0.75 | 42 | 92 | 665.00 | 62.20 | 58.30 | 62.70 | 2 | 10 |
| 0.57 | 0.00 | 1.20 | 0 | 25 | 667.50 | 55.74 | 60.90 | 65.30 | 0 | 2 |
| 0.19 | 0.00 | 0.10 | 24 | 164 | 670.00 | 65.35 | 63.30 | 66.20 | 52 | 76 |
| 0.05 | 0.00 | 1.40 | 2 | 78 | 672.50 | 24.00 | 65.50 | 70.30 | 0 | 0 |
| 0.11 | 0.05 | 0.20 | 9 | 117 | 675.00 | 49.10 | 68.30 | 72.80 | 0 | 1 |
| 0.77 | 0.00 | 1.40 | 0 | 36 | 677.50 | 35.00 | 70.60 | 75.30 | 0 | 0 |
| 0.20 | 0.05 | 0.10 | 2 | 45 | 680.00 | 67.64 | 73.10 | 77.50 | 0 | 0 |
| 0.17 | 0.00 | 1.05 | 2 | 25 | 682.50 | 0.00 | 75.80 | 80.20 | 0 | 0 |
| 0.05 | 0.00 | 0.10 | 2 | 393 | 685.00 | 69.17 | 78.20 | 81.90 | 0 | 0 |
| 0.11 | 0.00 | 4.30 | 0 | 62 | 687.50 | 0.00 | 80.80 | 85.10 | 0 | 0 |
| 0.03 | 0.00 | 0.05 | 14 | 54 | 690.00 | 0.00 | 83.50 | 87.70 | 0 | 0 |
| 0.05 | 0.00 | 2.80 | 0 | 54 | 692.50 | 0.00 | 85.70 | 90.30 | 0 | 0 |
| 0.05 | 0.00 | 4.30 | 1 | 27 | 695.00 | 0.00 | 88.50 | 92.80 | 0 | 0 |
| 0.95 | 0.00 | 3.80 | 0 | 2 | 697.50 | 0.00 | 90.80 | 95.00 | 0 | 0 |
| 0.01 | 0.00 | 0.05 | 2 | 221 | 700.00 | 42.54 | 93.40 | 97.60 | 0 | 0 |
| 0.05 | 0.00 | 4.30 | 0 | 2 | 702.50 | 0.00 | 95.70 | 100.20 | 0 | 0 |
| 1.05 | 0.00 | 2.80 | 0 | 18 | 705.00 | 0.00 | 98.50 | 102.80 | 0 | 0 |
| 0.65 | 0.00 | 2.60 | 0 | 4 | 707.50 | 0.00 | 100.90 | 105.30 | 0 | 0 |
| 0.35 | 0.00 | 2.60 | 0 | 12 | 710.00 | 86.20 | 103.60 | 107.80 | 0 | 0 |
| 0.65 | 0.00 | 2.80 | 0 | 3 | 712.50 | 0.00 | 106.00 | 110.20 | 0 | 0 |
| 0.10 | 0.00 | 1.70 | 1 | 23 | 715.00 | 0.00 | 108.40 | 112.80 | 0 | 0 |
| 0.00 | 0.00 | 0.50 | 0 | 0 | 717.50 | 0.00 | 110.90 | 115.30 | 0 | 0 |
| 0.05 | 0.00 | 0.10 | 0 | 27 | 720.00 | 0.00 | 113.40 | 117.80 | 0 | 0 |
| 0.31 | 0.00 | 0.10 | 0 | 12 | 722.50 | 0.00 | 115.80 | 120.30 | 0 | 0 |
| 0.05 | 0.00 | 0.45 | 1 | 47 | 725.00 | 78.40 | 118.00 | 122.70 | 0 | 0 |
| 0.31 | 0.00 | 0.90 | 0 | 2 | 727.50 | 0.00 | 120.60 | 125.10 | 0 | 0 |
| 0.27 | 0.00 | 0.50 | 0 | 44 | 730.00 | 72.00 | 123.50 | 127.80 | 0 | 0 |
| 0.00 | 0.00 | 4.30 | 0 | 0 | 732.50 | 0.00 | 125.70 | 130.00 | 0 | 0 |
| 0.05 | 0.00 | 0.90 | 0 | 26 | 735.00 | 133.74 | 128.00 | 131.90 | 0 | 21 |
| 0.00 | 0.00 | 4.30 | 0 | 0 | 737.50 | 136.26 | 130.90 | 134.40 | 0 | 0 |
| 0.15 | 0.00 | 0.05 | 0 | 23 | 740.00 | 0.00 | 133.00 | 137.70 | 0 | 0 |
| 0.08 | 0.00 | 0.90 | 0 | 1 | 742.50 | 0.00 | 136.10 | 140.20 | 0 | 0 |
| 0.26 | 0.00 | 0.90 | 0 | 8 | 745.00 | 0.00 | 138.60 | 142.20 | 0 | 0 |
| 0.10 | 0.00 | 0.90 | 0 | 12 | 750.00 | 0.00 | 143.40 | 147.70 | 0 | 0 |
| 0.69 | 0.00 | 0.90 | 0 | 49 | 755.00 | 0.00 | 148.30 | 152.80 | 0 | 0 |
| 0.53 | 0.00 | 0.90 | 0 | 3 | 760.00 | 0.00 | 153.50 | 157.70 | 0 | 0 |
| 0.49 | 0.00 | 0.90 | 0 | 2 | 765.00 | 0.00 | 158.40 | 162.70 | 0 | 0 |
| 0.10 | 0.00 | 1.00 | 0 | 6 | 770.00 | 0.00 | 163.40 | 167.60 | 0 | 0 |
| 0.46 | 0.00 | 0.90 | 0 | 5 | 775.00 | 176.20 | 168.40 | 172.70 | 0 | 0 |
| 0.41 | 0.00 | 0.90 | 0 | 2 | 780.00 | 0.00 | 173.10 | 177.50 | 0 | 0 |
| 2.25 | 0.00 | 0.90 | 0 | 1 | 785.00 | 0.00 | 178.30 | 182.80 | 0 | 0 |
| 0.00 | 0.00 | 4.30 | 0 | 0 | 790.00 | 0.00 | 183.50 | 187.60 | 0 | 0 |
| 1.09 | 0.00 | 0.90 | 0 | 3 | 795.00 | 0.00 | 188.40 | 192.80 | 0 | 0 |
| 0.73 | 0.00 | 0.90 | 0 | 4 | 800.00 | 0.00 | 193.30 | 197.60 | 0 | 0 |
| 0.00 | 0.00 | 4.30 | 0 | 0 | 810.00 | 151.50 | 203.30 | 207.60 | 0 | 0 |
| 0.23 | 0.00 | 0.90 | 0 | 4 | 820.00 | 0.00 | 213.60 | 217.40 | 0 | 0 |
| 0.06 | 0.00 | 0.10 | 0 | 6 | 830.00 | 0.00 | 223.40 | 227.70 | 0 | 0 |
| 0.00 | 0.00 | 4.30 | 0 | 0 | 840.00 | 224.70 | 233.50 | 237.70 | 0 | 0 |
| 0.00 | 0.00 | 4.30 | 0 | 0 | 850.00 | 215.30 | 243.30 | 247.80 | 0 | 0 |
| 0.00 | 0.00 | 3.80 | 0 | 0 | 860.00 | 0.00 | 253.60 | 257.70 | 0 | 0 |
| 0.00 | 0.00 | 4.30 | 0 | 0 | 870.00 | 220.40 | 263.30 | 267.50 | 0 | 0 |
| 0.00 | 0.00 | 2.60 | 0 | 0 | 880.00 | 0.00 | 273.40 | 277.80 | 0 | 0 |
| 0.00 | 0.00 | 2.60 | 0 | 0 | 890.00 | 0.00 | 283.00 | 287.30 | 0 | 0 |
| 0.00 | 0.00 | 2.60 | 0 | 0 | 900.00 | 0.00 | 293.50 | 297.80 | 0 | 0 |
| 0.00 | 0.00 | 2.60 | 0 | 0 | 910.00 | 250.60 | 303.40 | 307.80 | 0 | 0 |
| 0.00 | 0.00 | 4.30 | 0 | 0 | 920.00 | 298.00 | 313.10 | 317.80 | 0 | 0 |
| 0.00 | 0.00 | 2.60 | 0 | 0 | 930.00 | 0.00 | 323.30 | 327.80 | 0 | 0 |
| 0.00 | 0.00 | 4.30 | 0 | 0 | 940.00 | 0.00 | 333.20 | 337.70 | 0 | 0 |
| 0.00 | 0.00 | 4.30 | 0 | 0 | 950.00 | 0.00 | 342.30 | 347.80 | 0 | 0 |