GEV · Option chain

GEV Option Chain

Every listed GEV strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$941.84

Call open interest

20,422

Put open interest

43,728

Put/call (volume)

0.98

6,236 contracts changed hands across these expirations — 3,145 calls against 3,091 puts. Calls outtraded puts 1.02 to one.

Sep 11, 20266 days

call OI 2,582 · put OI 4,544

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	228.80 / 236.80	—	—	710	—	0.00 / 3.20	—	2
—	223.80 / 231.70	—	—	715	—	0.00 / 1.85	—	1
—	218.80 / 227.00	—	1	720	—	0.00 / 2.10	—	4
—	213.80 / 221.80	—	1	725	—	0.00 / 1.75	—	58
—	208.80 / 217.00	—	—	730	—	0.00 / 1.95	—	7
—	203.80 / 212.00	—	—	735	—	0.00 / 3.40	—	12
—	198.90 / 206.20	—	—	740	—	0.00 / 3.20	—	6
—	193.90 / 201.40	—	1	745	0.30	0.05 / 0.95	3	20
—	188.90 / 196.20	—	—	750	0.22	0.05 / 0.65	1	21
—	183.90 / 190.50	—	—	755	—	0.00 / 1.50	—	632
—	178.90 / 186.30	—	—	760	—	0.00 / 2.15	—	20
—	174.00 / 182.00	—	1	765	—	0.00 / 3.90	—	8
—	169.00 / 176.30	—	3	770	—	0.00 / 1.10	—	10
—	164.00 / 170.40	—	—	775	—	0.00 / 1.70	—	120
—	159.00 / 166.20	—	—	780	0.15	0.00 / 0.95	1	28
—	154.10 / 161.60	—	4	785	—	0.00 / 1.25	—	29
—	149.10 / 156.60	—	1	790	—	0.25 / 0.35	—	100
—	144.10 / 151.80	—	3	795	0.60	0.00 / 1.50	5	21
143.05	139.20 / 145.60	5	7	800	0.35	0.00 / 1.15	3	60
—	134.20 / 141.70	—	1	805	0.45	0.25 / 0.75	7	40
—	129.30 / 136.20	—	—	810	0.58	0.00 / 1.00	3	25
—	124.40 / 131.20	—	—	815	—	0.00 / 2.40	—	10
—	119.40 / 126.40	—	1	820	1.00	0.50 / 1.80	5	116
—	114.50 / 122.30	—	1	825	1.90	0.00 / 1.05	5	62
—	109.70 / 117.40	—	2	830	0.68	0.00 / 1.60	7	196
97.14	104.80 / 112.20	1	1	835	0.70	0.10 / 1.00	20	46
—	100.00 / 106.70	—	9	840	1.10	0.75 / 1.50	132	89
—	95.10 / 101.50	—	1	845	1.27	0.90 / 1.65	11	211
—	90.40 / 97.20	—	6	850	1.45	0.55 / 2.20	31	159
90.60	85.60 / 92.10	1	4	855	1.95	0.00 / 2.50	23	145
—	80.90 / 87.90	—	10	860	2.22	1.50 / 2.95	20	126
—	76.30 / 83.00	—	—	865	2.69	0.00 / 6.20	3	132
—	71.70 / 79.20	—	14	870	3.30	2.50 / 4.40	41	66
60.90	67.10 / 74.00	1	12	875	4.20	2.50 / 4.20	22	70
68.74	62.50 / 70.20	3	10	880	4.50	1.45 / 5.50	64	138
64.70	58.30 / 65.90	1	11	885	5.37	2.45 / 6.10	9	69
—	54.70 / 62.10	—	45	890	5.91	4.10 / 9.50	17	87
—	50.50 / 58.00	—	15	895	7.01	4.10 / 8.00	30	59
50.00	46.30 / 52.50	20	102	900	8.06	5.20 / 9.40	41	172
42.59	42.80 / 48.20	21	18	905	8.89	5.40 / 10.80	9	54
—	41.20 / 47.10	—	—	907.5	9.70	6.90 / 12.30	12	—
45.20	39.50 / 45.50	3	25	910	10.25	7.50 / 12.50	38	104
36.00	37.80 / 45.00	2	—	912.5	12.00	8.40 / 13.80	13	—
40.10	36.00 / 41.70	33	36	915	12.08	9.20 / 14.80	13	38
39.19	33.90 / 40.20	2	—	917.5	13.10	9.90 / 15.40	21	—
34.80	32.10 / 39.00	21	58	920	14.00	12.10 / 15.10	34	98
—	31.40 / 37.70	—	—	922.5	14.94	11.70 / 17.20	32	—
34.90	29.30 / 34.50	6	52	925	15.23	12.70 / 18.20	11	74
34.16	27.80 / 32.80	4	5	927.5	17.12	14.20 / 19.60	22	1
32.39	25.00 / 31.60	21	36	930	17.50	15.10 / 20.60	25	81
31.20	25.30 / 30.30	1	7	932.5	18.17	16.30 / 21.30	7	6
26.48	24.10 / 28.60	22	32	935	27.00	15.90 / 21.70	4	21
26.90	22.40 / 27.70	4	3	937.5	—	17.70 / 23.60	—	33
25.35	21.70 / 26.30	16	21	940	21.15	19.50 / 25.30	3	39
25.40	19.80 / 25.20	8	19	942.5	23.00	19.40 / 24.00	11	4
22.75	18.70 / 23.90	16	30	945	24.86	22.10 / 27.40	12	19
20.00	18.40 / 22.80	11	4	947.5	25.85	23.50 / 29.20	7	1
19.71	16.20 / 22.80	76	204	950	26.67	24.30 / 30.20	2	39
18.38	15.60 / 21.50	1	5	952.5	27.80	25.70 / 31.60	6	24
18.70	15.30 / 19.80	64	205	955	29.45	27.80 / 33.60	1	39
—	13.10 / 18.70	—	1	957.5	—	27.90 / 34.60	—	—
14.10	11.00 / 17.80	17	56	960	—	31.10 / 36.20	—	227
15.88	11.50 / 17.00	2	1	962.5	—	31.10 / 38.10	—	—
14.60	10.60 / 16.10	11	25	965	40.80	33.80 / 39.80	1	96
10.25	9.60 / 14.80	3	1	967.5	—	35.30 / 41.00	—	2
13.83	9.00 / 14.50	20	29	970	—	36.10 / 42.70	—	93
10.12	8.30 / 13.80	8	12	972.5	—	37.60 / 44.60	—	2
11.00	7.60 / 13.10	17	24	975	—	40.20 / 46.40	—	90
10.95	6.50 / 12.20	4	18	977.5	—	42.10 / 48.60	—	—
9.65	7.00 / 10.60	22	36	980	45.60	43.10 / 50.00	13	39
9.70	5.70 / 11.10	4	5	982.5	—	44.90 / 51.90	—	1
7.25	7.00 / 9.10	15	31	985	50.00	47.90 / 54.30	1	11
6.80	6.10 / 8.00	20	38	990	—	52.20 / 58.40	—	16
6.55	3.00 / 8.70	30	14	995	—	55.20 / 62.50	—	15
5.25	4.20 / 6.20	70	149	1000	61.79	59.50 / 66.70	3	14
—	3.00 / 6.70	—	14	1005	65.90	63.10 / 71.00	3	5
3.58	3.00 / 4.30	8	121	1010	—	69.20 / 75.40	—	6
3.05	0.40 / 4.20	12	23	1015	—	72.50 / 79.90	—	3
3.35	1.50 / 3.90	23	12	1020	—	77.30 / 84.40	—	12
2.59	0.00 / 3.70	8	45	1025	—	81.20 / 88.70	—	3
1.07	0.70 / 2.70	15	25	1030	—	87.10 / 93.40	—	9
2.14	0.00 / 2.80	6	6	1035	—	90.80 / 98.10	—	26
1.56	0.75 / 2.35	12	123	1040	—	96.00 / 102.80	—	3
1.45	0.00 / 2.00	63	53	1045	—	101.30 / 107.60	—	3
1.10	0.50 / 1.50	22	53	1050	—	105.30 / 112.40	—	10
0.05	0.20 / 1.20	1	17	1055	—	109.70 / 117.30	—	—
0.95	0.15 / 2.60	12	27	1060	—	114.80 / 122.20	—	1
0.63	0.00 / 2.30	4	14	1065	—	119.40 / 127.30	—	—
0.70	0.00 / 2.00	3	23	1070	—	123.80 / 132.20	—	5
—	0.15 / 1.55	—	29	1075	—	129.70 / 137.20	—	—
0.50	0.05 / 0.60	1	43	1080	—	134.50 / 142.20	—	—
—	0.00 / 1.05	—	2	1085	—	139.70 / 147.20	—	—
0.51	0.00 / 1.50	1	10	1090	—	145.40 / 152.20	—	—
0.25	0.00 / 0.50	3	8	1095	—	150.00 / 157.20	—	—
0.24	0.05 / 0.35	14	237	1100	—	154.70 / 162.20	—	—
—	0.00 / 1.40	—	13	1105	—	159.30 / 167.20	—	—
—	0.00 / 1.50	—	61	1110	—	164.40 / 172.20	—	—
—	0.00 / 1.70	—	29	1115	185.50	170.00 / 177.20	1	—
—	0.00 / 1.70	—	35	1120	—	175.40 / 182.20	—	—
—	0.00 / 1.90	—	5	1125	—	179.80 / 187.20	—	—
—	0.00 / 0.50	—	3	1130	—	184.80 / 192.20	—	—
—	0.00 / 1.70	—	1	1135	—	189.40 / 197.20	—	—
0.05	0.00 / 1.85	20	26	1140	—	195.00 / 202.20	—	—
—	0.00 / 1.70	—	5	1145	—	200.40 / 207.20	—	—
—	0.00 / 2.30	—	17	1150	—	204.70 / 212.20	—	—
—	0.00 / 1.90	—	1	1155	—	210.40 / 217.20	—	—
0.05	0.00 / 1.70	20	2	1160	—	215.00 / 222.20	—	—
—	0.00 / 1.70	—	6	1165	—	220.10 / 227.20	—	—
—	0.00 / 2.10	—	10	1170	—	224.20 / 232.20	—	—
—	0.00 / 2.30	—	16	1175	—	229.90 / 237.20	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 10,601 · put OI 17,568

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	229.40 / 236.30	—	36	710	—	0.00 / 1.95	—	223
—	219.50 / 225.90	—	28	720	—	0.00 / 0.70	—	130
—	209.60 / 216.40	—	107	730	—	0.00 / 1.50	—	361
—	199.70 / 206.40	—	44	740	0.44	0.15 / 0.80	3	2,909
—	189.50 / 197.00	—	554	750	0.45	0.05 / 0.70	41	1,127
—	179.90 / 186.90	—	35	760	0.50	0.00 / 1.00	1	215
—	170.10 / 177.10	—	34	770	1.02	0.50 / 1.00	2	132
—	160.30 / 167.20	—	15	780	0.97	0.00 / 1.70	5	349
—	150.60 / 157.80	—	40	790	1.30	0.05 / 2.60	29	265
—	140.70 / 148.00	—	530	800	1.60	1.20 / 1.95	64	998
—	131.40 / 137.80	—	20	810	2.20	1.70 / 2.95	21	402
—	121.20 / 129.00	—	43	820	2.55	2.10 / 3.40	25	518
—	112.40 / 119.90	—	111	830	3.50	2.70 / 4.10	17	517
—	104.00 / 110.10	—	34	840	4.32	3.30 / 4.70	14	683
91.00	94.40 / 101.80	1	47	850	5.44	4.50 / 5.70	43	607
—	86.20 / 93.60	—	87	860	7.00	5.70 / 7.20	11	285
83.00	77.20 / 84.30	3	131	870	8.60	7.30 / 9.80	56	363
75.70	70.00 / 77.10	5	112	880	10.20	7.60 / 12.70	25	748
69.00	62.50 / 69.90	4	140	890	12.70	12.50 / 14.60	57	287
59.74	54.80 / 62.10	18	474	900	16.10	14.00 / 18.60	105	1,237
40.20	48.70 / 56.20	24	136	910	18.65	16.70 / 22.10	57	152
49.24	45.60 / 50.80	8	9	915	20.85	18.20 / 23.90	5	42
47.27	42.60 / 47.50	19	186	920	22.75	21.90 / 24.30	19	161
44.81	39.60 / 44.70	20	24	925	24.74	22.30 / 27.90	11	9
34.17	39.60 / 43.60	2	3	927.5	—	23.90 / 29.20	—	—
39.00	39.20 / 42.10	158	356	930	27.11	24.80 / 30.30	21	371
41.85	36.40 / 40.80	3	3	932.5	—	26.10 / 31.40	—	7
30.00	36.80 / 38.90	1	18	935	30.00	28.00 / 32.40	2	18
37.60	34.90 / 38.20	15	25	937.5	—	29.50 / 33.70	—	17
34.20	32.60 / 37.00	10	119	940	31.90	29.00 / 34.50	37	139
35.46	31.50 / 35.70	1	15	942.5	33.00	31.90 / 35.10	2	12
31.30	31.70 / 34.30	15	43	945	34.20	31.70 / 37.70	1	3
32.30	29.50 / 33.10	1	9	947.5	34.90	34.30 / 39.00	2	6
30.50	28.30 / 31.90	170	502	950	36.67	35.20 / 40.40	35	543
30.80	27.60 / 31.10	1	6	952.5	38.60	37.40 / 41.80	1	2
—	26.80 / 29.80	—	4	955	—	37.50 / 42.80	—	22
—	25.30 / 29.00	—	15	957.5	—	38.80 / 44.20	—	18
24.70	22.70 / 28.00	13	223	960	41.60	40.90 / 46.20	1	327
—	23.20 / 26.90	—	16	962.5	—	41.50 / 47.60	—	6
—	22.10 / 27.40	—	11	965	—	43.50 / 48.90	—	1
—	20.10 / 25.00	—	2	967.5	—	45.40 / 49.80	—	2
21.00	20.20 / 25.00	13	180	970	56.10	47.10 / 52.10	1	594
—	17.90 / 23.30	—	7	972.5	—	48.70 / 53.60	—	1
19.78	16.70 / 22.40	5	82	975	—	50.40 / 55.20	—	4
21.29	16.30 / 21.50	1	31	977.5	—	50.10 / 56.90	—	—
18.60	16.40 / 19.90	87	233	980	55.18	53.70 / 58.60	1	274
—	16.30 / 21.10	—	1	982.5	—	55.20 / 60.60	—	1
16.66	14.80 / 19.20	8	7	985	—	57.40 / 62.10	—	4
17.50	14.30 / 16.50	50	124	990	75.00	59.40 / 64.80	202	346
15.30	10.60 / 15.30	13	5	995	—	64.20 / 69.60	—	2
12.80	11.20 / 13.70	235	1,019	1000	71.04	66.40 / 73.10	15	845
11.40	8.90 / 14.20	13	12	1005	—	70.40 / 75.90	—	4
10.92	9.20 / 11.40	79	157	1010	—	75.90 / 81.20	—	91
9.00	5.70 / 10.00	16	167	1020	—	81.80 / 89.50	—	124
7.75	5.10 / 8.10	83	447	1030	—	91.80 / 98.00	—	76
5.80	5.30 / 6.80	11	231	1040	—	101.10 / 106.70	—	216
4.50	4.30 / 5.30	52	415	1050	—	108.30 / 115.70	—	169
3.90	2.15 / 4.70	20	116	1060	119.40	117.90 / 124.80	1	65
3.30	0.30 / 4.40	10	195	1070	—	127.20 / 134.00	—	66
2.80	0.00 / 5.00	14	360	1080	138.69	137.70 / 143.50	3	107
2.24	0.00 / 3.00	1	147	1090	149.12	145.70 / 153.00	1	102
2.10	1.75 / 2.55	69	1,277	1100	158.70	156.30 / 162.70	4	159
1.45	1.35 / 2.45	1	164	1110	—	164.90 / 172.40	—	10
1.15	0.80 / 1.35	4	239	1120	—	174.70 / 182.30	—	37
0.96	0.65 / 1.30	2	51	1130	—	185.30 / 192.20	—	12
0.94	0.05 / 1.05	4	168	1140	—	194.40 / 202.20	—	11
0.75	0.50 / 1.00	9	265	1150	—	205.20 / 212.20	—	31
0.59	0.00 / 1.35	8	81	1160	—	214.70 / 222.20	—	3
0.31	0.05 / 0.60	5	73	1170	—	224.10 / 232.20	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 1,691 · put OI 5,118

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	229.90 / 238.00	—	1	710	—	0.00 / 2.10	—	5
—	225.00 / 233.00	—	—	715	—	0.00 / 2.10	—	28
—	220.10 / 228.20	—	—	720	—	0.00 / 1.90	—	7
—	215.20 / 223.60	—	—	725	1.31	0.00 / 2.30	3	44
—	210.30 / 218.70	—	—	730	—	0.00 / 4.70	—	4
—	205.40 / 213.60	—	—	735	—	0.00 / 2.85	—	4
—	200.50 / 208.70	—	—	740	—	0.00 / 5.00	—	2
—	195.70 / 203.00	—	—	745	—	0.00 / 5.00	—	14
—	190.80 / 198.40	—	—	750	—	0.00 / 3.70	—	26
—	186.00 / 193.60	—	1	755	—	0.00 / 5.50	—	4
—	181.10 / 188.80	—	—	760	—	0.00 / 5.40	—	1,543
—	176.30 / 183.30	—	—	765	1.67	0.65 / 3.70	6	98
—	171.60 / 178.20	—	—	770	—	0.55 / 3.10	—	7
—	166.80 / 174.10	—	1	775	3.35	0.50 / 5.00	1	6
—	162.00 / 169.00	—	—	780	3.15	0.00 / 5.10	2	14
—	157.30 / 163.80	—	—	785	3.10	0.50 / 2.80	102	145
—	152.60 / 159.70	—	7	790	2.55	0.10 / 5.80	5	23
—	147.90 / 154.60	—	6	795	2.90	0.85 / 3.40	13	48
—	143.30 / 150.50	—	2	800	3.25	1.45 / 6.20	13	77
—	138.70 / 144.80	—	6	805	4.27	1.05 / 6.60	3	26
—	134.10 / 140.80	—	4	810	—	1.45 / 5.00	—	26
—	129.60 / 137.00	—	4	815	4.75	4.00 / 6.30	4	37
—	125.10 / 131.00	—	4	820	5.25	4.30 / 7.90	8	47
—	120.60 / 128.10	—	1	825	5.72	2.70 / 6.90	6	29
—	115.90 / 122.60	—	3	830	6.97	5.50 / 7.10	1	48
—	111.50 / 119.20	—	2	835	6.50	5.50 / 9.30	2	63
—	107.20 / 114.00	—	1	840	—	5.70 / 9.50	—	301
—	103.00 / 111.20	—	—	845	8.00	6.20 / 12.30	7	30
—	98.70 / 106.20	—	8	850	9.30	8.40 / 10.20	13	1,100
—	94.60 / 101.70	—	2	855	—	7.30 / 11.20	—	26
—	90.50 / 97.00	—	4	860	10.75	8.30 / 14.70	26	47
—	86.60 / 93.60	—	1	865	—	10.40 / 13.00	—	18
—	82.70 / 90.40	—	10	870	12.50	10.20 / 14.30	3	28
—	78.80 / 86.30	—	—	875	—	11.50 / 15.60	—	23
—	75.10 / 82.70	—	5	880	15.41	12.60 / 16.90	4	288
—	71.40 / 78.70	—	3	885	16.61	14.10 / 20.00	3	32
—	68.40 / 75.40	—	6	890	17.97	15.70 / 21.40	13	12
69.90	65.00 / 71.10	1	11	895	25.72	17.20 / 23.00	1	11
68.00	60.70 / 66.80	4	10	900	21.25	18.80 / 24.80	14	321
58.11	58.30 / 63.70	1	1	905	—	20.50 / 26.30	—	21
48.80	54.60 / 60.70	1	4	910	—	22.40 / 28.60	—	24
58.55	52.20 / 57.60	4	9	915	34.11	24.50 / 30.40	1	17
55.96	49.40 / 54.80	7	9	920	28.50	26.60 / 32.50	14	8
50.00	45.20 / 52.20	7	9	925	36.44	28.90 / 34.80	2	12
40.67	43.70 / 50.20	1	14	930	38.90	31.30 / 37.00	12	107
47.73	40.70 / 46.50	3	46	935	34.55	34.10 / 39.40	2	19
—	39.80 / 44.50	—	14	940	38.00	34.90 / 43.00	2	19
42.50	38.00 / 41.60	1	15	945	40.10	37.60 / 44.90	18	12
38.20	33.80 / 40.10	26	184	950	43.10	41.60 / 47.40	8	50
35.10	32.10 / 37.30	2	22	955	—	42.30 / 50.30	—	6
34.64	29.70 / 35.40	13	27	960	—	46.90 / 53.30	—	14
31.95	26.90 / 33.80	2	13	965	50.90	50.00 / 56.30	2	5
—	25.40 / 31.40	—	14	970	—	52.80 / 59.40	—	7
28.88	23.60 / 29.00	7	12	975	—	55.50 / 62.90	—	12
26.80	21.20 / 28.90	9	20	980	—	60.30 / 65.60	—	25
—	20.40 / 26.40	—	28	985	—	63.60 / 69.30	—	8
21.90	19.70 / 25.00	9	15	990	—	67.20 / 72.40	—	16
—	18.20 / 23.50	—	8	995	84.30	69.00 / 76.30	3	7
19.20	16.50 / 21.20	8	88	1000	87.95	73.60 / 79.50	8	29
—	15.60 / 20.50	—	8	1005	—	76.00 / 83.10	—	14
17.95	12.60 / 18.30	1	1	1010	—	79.90 / 87.10	—	17
16.65	12.90 / 18.30	5	14	1015	—	83.80 / 90.60	—	—
—	11.80 / 16.90	—	24	1020	92.83	87.60 / 95.60	1	5
14.00	10.70 / 16.10	4	1	1025	—	91.50 / 97.60	—	—
12.90	10.20 / 13.80	18	51	1030	—	94.90 / 102.90	—	3
—	10.20 / 13.60	—	5	1035	—	99.10 / 107.20	—	5
11.00	8.10 / 13.00	8	35	1040	—	103.30 / 109.70	—	6
—	6.80 / 12.00	—	2	1045	—	108.50 / 115.60	—	5
9.60	5.00 / 11.00	6	385	1050	—	111.70 / 118.80	—	7
8.70	6.30 / 10.40	1	8	1055	—	116.70 / 124.10	—	9
8.05	4.60 / 10.00	11	25	1060	133.29	121.30 / 128.50	3	3
7.36	5.20 / 8.60	1	4	1065	—	124.40 / 132.50	—	—
—	5.30 / 8.20	—	312	1070	—	130.50 / 137.30	—	1
—	4.80 / 6.90	—	8	1075	—	134.10 / 140.30	—	—
5.00	4.40 / 6.60	10	16	1080	159.05	138.00 / 146.30	1	1
—	3.80 / 6.00	—	3	1085	—	143.20 / 149.10	—	6
—	3.50 / 5.60	—	6	1090	147.43	147.60 / 155.40	3	1
4.99	3.00 / 5.60	16	3	1095	—	152.20 / 160.00	—	1
4.09	2.25 / 4.80	15	55	1100	—	157.40 / 164.40	—	3
—	2.55 / 4.60	—	1	1105	—	161.80 / 169.10	—	—
3.96	2.30 / 4.50	20	3	1110	—	165.50 / 173.80	—	—
3.95	2.10 / 4.30	1	1	1115	—	171.20 / 178.70	—	—
—	1.95 / 4.00	—	5	1120	—	176.80 / 184.00	—	—
—	0.00 / 6.90	—	15	1125	—	180.40 / 189.00	—	—
—	1.45 / 3.50	—	2	1130	—	186.50 / 194.00	—	—
3.15	1.30 / 4.20	1	1	1135	—	189.70 / 197.90	—	—
—	1.20 / 4.20	—	3	1140	—	195.40 / 202.60	—	1
—	0.90 / 3.70	—	11	1145	—	200.00 / 207.50	—	—
—	0.95 / 3.50	—	5	1150	—	205.00 / 212.40	—	—
1.31	0.60 / 2.65	2	2	1155	—	210.10 / 217.70	—	—
—	0.70 / 2.40	—	11	1160	—	214.10 / 222.30	—	—
—	0.00 / 2.70	—	1	1165	—	219.70 / 227.20	—	—
—	0.70 / 2.05	—	9	1170	—	224.70 / 232.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,087 · put OI 3,706

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	231.30 / 239.70	—	—	710	—	0.00 / 5.30	—	8
—	226.40 / 234.50	—	—	715	—	0.40 / 5.30	—	3
—	221.60 / 229.10	—	—	720	—	0.55 / 4.10	—	12
—	216.70 / 223.10	—	1	725	1.50	0.00 / 4.30	1	39
—	211.90 / 218.20	—	—	730	—	0.00 / 5.70	—	8
—	207.00 / 213.30	—	—	735	—	0.60 / 3.60	—	10
—	197.40 / 204.90	—	—	745	—	0.00 / 6.10	—	25
—	192.60 / 200.50	—	—	750	—	0.60 / 5.00	—	72
—	187.90 / 195.30	—	—	755	—	0.00 / 6.40	—	29
—	183.10 / 190.40	—	—	760	—	0.00 / 5.70	—	10
—	178.40 / 185.50	—	—	765	—	1.60 / 6.40	—	29
—	173.60 / 181.60	—	—	770	—	2.10 / 4.50	—	24
—	169.00 / 177.00	—	—	775	—	2.35 / 4.90	—	33
—	164.30 / 170.60	—	—	780	—	2.60 / 6.40	—	8
—	159.70 / 166.80	—	—	785	4.69	3.20 / 7.00	1	7
—	155.10 / 161.90	—	—	790	4.40	3.60 / 5.20	12	13
—	150.50 / 157.40	—	—	795	5.00	3.70 / 5.30	17	17
131.40	146.00 / 153.40	2	5	800	5.59	2.60 / 9.70	12	91
—	141.50 / 149.00	—	—	805	6.03	5.40 / 7.40	15	117
—	137.10 / 143.50	—	—	810	6.68	5.40 / 8.00	15	1,074
—	132.40 / 140.50	—	—	815	7.40	6.20 / 8.60	3	39
—	128.00 / 136.00	—	—	820	10.56	6.80 / 9.50	2	62
—	123.70 / 131.70	—	—	825	9.80	5.50 / 9.80	1	176
—	119.40 / 126.30	—	—	830	10.05	6.00 / 10.00	12	266
—	115.10 / 122.10	—	—	835	—	8.70 / 11.90	—	66
—	111.00 / 118.50	—	1	840	—	9.50 / 14.90	—	40
—	107.00 / 113.90	—	1	845	11.90	8.60 / 15.80	4	51
—	103.00 / 109.90	—	2	850	12.50	9.80 / 14.80	11	133
—	99.00 / 106.00	—	2	855	18.62	12.10 / 17.20	4	40
—	95.00 / 102.10	—	2	860	—	12.40 / 18.90	—	499
—	91.20 / 98.30	—	1	865	16.18	14.50 / 18.80	1	25
—	87.40 / 95.00	—	4	870	17.10	14.50 / 18.50	3	48
—	83.70 / 91.60	—	—	875	18.70	17.00 / 19.90	2	75
—	80.30 / 88.10	—	12	880	20.80	17.10 / 21.40	6	47
—	76.40 / 83.70	—	2	885	—	18.50 / 23.10	—	18
—	73.40 / 80.90	—	55	890	22.64	20.80 / 24.90	1	9
—	70.00 / 77.60	—	8	895	24.60	21.80 / 27.60	4	45
—	67.10 / 74.60	—	30	900	31.49	23.20 / 28.30	6	53
—	63.20 / 69.50	—	2	905	—	25.50 / 31.20	—	11
—	63.10 / 67.70	—	4	910	30.51	27.10 / 33.20	1	16
—	58.80 / 64.10	—	11	915	—	29.40 / 35.30	—	11
55.97	54.90 / 60.80	3	5	920	—	30.90 / 37.20	—	17
49.90	52.00 / 57.90	2	2	925	39.01	33.70 / 39.80	1	44
—	49.20 / 55.20	—	20	930	44.30	35.90 / 42.20	2	68
—	46.10 / 52.70	—	—	935	37.00	38.00 / 44.70	1	25
49.90	44.80 / 51.00	2	12	940	44.90	40.90 / 47.20	1	20
44.00	41.30 / 47.60	6	16	945	47.10	42.30 / 49.80	3	27
47.50	39.30 / 45.60	2	36	950	50.00	45.90 / 51.80	4	28
—	37.00 / 44.30	—	23	955	—	47.10 / 55.30	—	10
29.20	34.20 / 41.20	1	18	960	—	51.00 / 58.10	—	7
39.23	32.10 / 39.40	2	15	965	—	53.20 / 60.70	—	—
36.02	31.70 / 37.40	21	60	970	61.10	58.00 / 64.50	1	4
—	29.80 / 35.50	—	55	975	—	60.00 / 67.30	—	2
32.41	27.70 / 33.80	4	43	980	—	65.10 / 70.70	—	5
—	26.30 / 31.50	—	23	985	73.01	68.00 / 74.00	1	3
—	24.70 / 30.80	—	10	990	—	71.40 / 77.00	—	3
—	23.10 / 28.80	—	1	995	—	74.60 / 80.60	—	3
26.30	20.20 / 26.90	4	35	1000	79.93	76.40 / 83.90	1	33
17.70	21.30 / 25.80	9	1	1005	—	82.00 / 87.80	—	1
—	19.70 / 24.10	—	44	1010	—	85.90 / 91.10	—	2
21.50	16.10 / 22.80	2	3	1015	—	87.20 / 94.80	—	2
20.40	16.20 / 21.50	18	14	1020	—	91.20 / 98.60	—	5
—	15.20 / 20.90	—	9	1025	—	96.20 / 102.50	—	—
—	13.30 / 19.80	—	2	1030	101.10	100.10 / 106.40	1	2
12.85	12.80 / 18.80	2	21	1035	—	102.30 / 111.00	—	1
16.00	12.30 / 17.40	1	21	1040	108.95	106.20 / 115.00	1	3
11.10	11.50 / 16.50	2	20	1045	—	110.20 / 119.10	—	1
13.60	10.10 / 15.00	21	26	1050	—	114.40 / 123.20	—	3
—	9.20 / 14.80	—	12	1055	—	119.00 / 127.40	—	1
12.80	9.70 / 12.90	2	26	1060	—	123.00 / 131.60	—	—
—	8.60 / 12.70	—	17	1065	—	127.10 / 135.90	—	2
—	7.90 / 11.60	—	28	1070	—	131.60 / 140.20	—	—
10.00	6.30 / 12.10	1	19	1075	—	137.30 / 144.60	—	1
—	5.00 / 11.50	—	1	1080	—	140.80 / 149.00	—	1
—	4.60 / 11.00	—	3	1085	—	145.00 / 153.00	—	—
—	4.00 / 10.70	—	84	1090	—	150.10 / 157.90	—	—
6.80	4.10 / 10.00	1	19	1095	—	154.00 / 162.40	—	2
6.50	5.20 / 8.00	11	99	1100	—	159.20 / 167.00	—	1
—	5.00 / 7.80	—	3	1105	—	164.20 / 171.50	—	2
—	2.15 / 8.70	—	11	1110	—	167.90 / 176.10	—	1
5.65	2.55 / 7.50	2	2	1115	—	172.30 / 180.50	—	2
—	1.95 / 8.00	—	—	1120	—	177.10 / 185.10	—	6
—	1.05 / 7.90	—	2	1125	—	182.20 / 189.80	—	1
—	1.40 / 7.60	—	12	1130	—	186.40 / 194.50	—	2
—	1.00 / 7.50	—	1	1135	—	191.00 / 199.20	—	2
—	0.70 / 5.60	—	1	1145	—	200.80 / 208.70	—	2
3.82	1.35 / 6.90	1	7	1150	—	206.20 / 213.50	—	2
—	0.35 / 6.20	—	5	1155	—	210.30 / 218.30	—	—
—	0.00 / 7.10	—	6	1160	—	215.10 / 223.10	—	—
—	0.00 / 6.50	—	43	1165	—	220.20 / 228.00	—	—
—	0.00 / 6.60	—	3	1170	—	224.40 / 232.80	—	—
—	0.00 / 6.00	—	5	1175	—	229.90 / 237.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 311 · put OI 494

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	227.50 / 234.80	—	—	715	2.15	0.55 / 3.60	2	—
—	217.90 / 225.40	—	1	725	—	0.55 / 5.20	—	1
—	213.10 / 220.60	—	—	730	—	0.40 / 4.20	—	1
—	208.40 / 215.40	—	—	735	—	1.15 / 5.10	—	6
—	203.70 / 211.10	—	—	740	2.55	0.70 / 4.90	14	36
—	199.00 / 206.30	—	—	745	2.80	0.95 / 6.20	38	54
—	194.30 / 201.70	—	—	750	3.31	0.80 / 5.90	28	45
—	189.60 / 196.70	—	—	755	3.83	0.80 / 6.80	8	13
—	185.00 / 191.80	—	—	760	4.42	1.95 / 7.00	5	8
—	180.30 / 186.30	—	—	765	5.28	1.40 / 7.20	2	11
—	175.80 / 181.70	—	—	770	4.70	3.60 / 7.60	3	14
—	171.20 / 178.10	—	—	775	5.20	3.70 / 7.70	4	12
—	166.70 / 174.20	—	—	780	5.46	4.10 / 8.10	3	4
—	162.30 / 170.20	—	—	785	5.90	3.10 / 10.00	2	—
—	157.80 / 165.70	—	—	790	6.60	3.80 / 10.70	2	12
—	153.10 / 161.50	—	—	795	7.30	4.20 / 9.80	71	21
—	148.70 / 155.70	—	—	800	7.90	4.70 / 11.90	5	23
—	144.40 / 152.10	—	—	805	8.60	5.60 / 11.20	2	5
—	140.10 / 148.20	—	—	810	—	6.30 / 13.30	—	3
—	135.90 / 142.60	—	—	815	10.05	6.70 / 12.80	9	—
—	131.70 / 139.90	—	—	820	10.85	7.50 / 13.50	20	4
—	127.50 / 134.70	—	3	825	11.35	8.20 / 14.70	13	20
—	123.40 / 130.60	—	1	830	12.44	9.10 / 15.50	4	24
—	121.00 / 127.70	—	1	835	13.50	10.50 / 16.70	4	11
—	115.40 / 123.20	—	2	840	15.24	10.30 / 18.10	3	2
—	111.40 / 119.50	—	—	845	16.47	12.60 / 19.60	3	1
—	107.60 / 115.70	—	—	850	17.57	13.70 / 20.70	5	13
—	103.80 / 112.00	—	—	855	—	13.60 / 21.90	—	5
—	100.10 / 108.50	—	—	860	19.51	15.40 / 23.20	2	12
90.00	96.30 / 103.70	1	1	865	20.75	17.20 / 23.80	2	12
92.19	92.10 / 99.70	1	—	870	—	18.80 / 24.90	—	13
—	89.00 / 96.50	—	—	875	—	20.30 / 27.30	—	7
—	85.20 / 93.10	—	—	880	24.71	20.70 / 28.00	2	22
—	82.40 / 88.50	—	7	885	26.43	23.80 / 28.70	1	6
76.95	78.50 / 86.40	3	9	890	28.26	24.80 / 31.30	1	15
—	75.90 / 82.70	—	2	895	—	26.60 / 33.10	—	9
68.00	72.70 / 80.50	1	4	900	—	28.70 / 35.00	—	16
—	69.00 / 76.60	—	3	905	—	30.30 / 36.90	—	—
72.36	66.10 / 73.00	2	—	910	—	32.60 / 39.00	—	4
—	63.70 / 69.90	—	2	915	—	33.80 / 41.90	—	2
55.00	60.40 / 67.30	4	3	920	—	35.40 / 43.30	—	5
59.90	57.40 / 64.90	19	1	925	47.00	39.40 / 45.70	2	—
62.25	55.30 / 62.30	2	2	930	—	41.20 / 48.00	—	—
—	52.20 / 59.80	—	1	935	—	43.60 / 50.50	—	1
54.00	50.40 / 57.00	7	6	940	—	46.20 / 53.10	—	2
53.35	47.50 / 55.00	1	—	945	—	48.90 / 55.70	—	—
—	45.20 / 52.40	—	2	950	—	51.00 / 58.40	—	1
—	43.00 / 50.10	—	—	955	63.10	53.30 / 61.20	2	—
48.21	41.00 / 48.40	23	5	960	—	56.00 / 64.10	—	2
—	38.80 / 45.80	—	13	965	—	60.10 / 67.00	—	—
—	36.50 / 43.70	—	16	970	—	61.70 / 70.00	—	1
40.72	35.00 / 42.30	12	3	975	—	66.20 / 73.10	—	3
39.35	33.50 / 40.50	3	20	980	—	68.70 / 76.20	—	2
—	31.70 / 38.20	—	8	985	—	72.00 / 79.50	—	1
—	29.60 / 36.90	—	1	990	—	74.80 / 82.30	—	1
—	28.00 / 35.20	—	16	995	—	78.90 / 85.50	—	3
—	26.40 / 33.60	—	55	1000	—	81.80 / 89.70	—	—
—	24.90 / 32.10	—	11	1005	—	86.30 / 92.70	—	—
22.10	23.70 / 30.10	1	9	1010	—	89.00 / 96.20	—	—
—	22.00 / 28.60	—	1	1015	—	92.10 / 100.00	—	—
25.70	20.70 / 27.80	4	1	1020	—	95.60 / 103.40	—	—
20.45	15.50 / 22.40	1	1	1040	—	111.30 / 118.30	—	—
14.55	14.70 / 20.40	1	5	1050	—	118.30 / 126.70	—	—
—	12.80 / 19.40	—	1	1055	—	122.30 / 130.50	—	1
—	12.00 / 18.50	—	3	1060	—	126.40 / 134.60	—	—
14.50	10.30 / 17.10	8	1	1070	—	134.70 / 142.90	—	—
12.25	8.40 / 15.30	1	1	1080	—	143.20 / 151.60	—	—
11.50	8.10 / 14.60	1	2	1085	—	147.50 / 155.90	—	—
—	6.50 / 13.50	—	1	1095	—	156.40 / 164.60	—	—
—	6.10 / 12.80	—	3	1100	—	160.90 / 169.00	—	4
1.60	5.80 / 9.40	1	1	1130	—	188.00 / 196.20	—	—
0.80	2.90 / 8.50	1	1	1140	—	197.30 / 205.10	—	—
5.40	4.20 / 6.50	2	—	1150	—	206.60 / 215.00	—	—
5.10	1.85 / 8.50	2	—	1155	—	211.60 / 219.20	—	—
4.80	1.65 / 7.40	4	1	1160	—	216.50 / 224.00	—	—
—	1.40 / 7.50	—	27	1165	—	220.90 / 228.80	—	—
—	1.10 / 5.40	—	22	1170	—	225.50 / 233.50	—	—
—	0.90 / 6.50	—	31	1175	—	230.70 / 238.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 4,150 · put OI 12,298

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	233.90 / 240.30	—	4	710	2.78	1.05 / 4.30	6	79
—	224.40 / 232.10	—	16	720	3.00	2.20 / 5.00	18	200
—	214.90 / 222.30	—	3	730	3.74	1.35 / 5.50	10	869
—	205.50 / 213.00	—	11	740	3.90	3.50 / 6.10	1	115
179.70	196.20 / 203.40	1	9	750	4.59	3.90 / 7.50	13	287
193.50	187.10 / 194.50	4	8	760	5.30	4.60 / 8.20	11	698
—	178.00 / 185.20	—	14	770	7.81	5.40 / 9.80	2	909
149.95	169.00 / 176.30	5	25	780	7.48	6.80 / 10.10	14	179
166.18	160.00 / 167.20	3	12	790	8.69	8.00 / 9.60	18	224
157.50	151.70 / 157.70	2	38	800	10.15	9.20 / 12.20	56	1,018
—	143.00 / 149.80	—	20	810	11.40	8.20 / 13.40	9	110
129.39	134.70 / 141.30	4	46	820	13.50	12.50 / 15.20	12	272
—	126.60 / 133.50	—	7	830	15.40	13.20 / 16.30	30	270
—	119.00 / 126.40	—	22	840	17.50	15.00 / 18.60	12	293
—	111.00 / 118.70	—	95	850	20.00	19.00 / 20.90	34	544
112.50	104.00 / 111.90	1	14	860	22.44	21.20 / 24.10	10	210
—	97.60 / 104.10	—	9	870	25.30	22.90 / 28.40	4	221
76.80	90.00 / 96.30	10	55	880	28.70	26.00 / 31.80	3	503
91.10	83.80 / 89.90	36	47	890	32.25	29.20 / 33.60	55	305
82.50	78.50 / 83.20	44	254	900	36.00	34.10 / 37.30	186	831
75.00	72.30 / 79.80	2	35	910	39.20	37.30 / 43.10	3	276
72.85	66.70 / 71.80	16	64	920	44.50	43.10 / 47.50	16	217
64.00	61.70 / 66.70	30	124	930	54.00	46.00 / 52.20	2	373
62.30	58.60 / 62.00	31	68	940	53.35	51.40 / 56.60	3	136
57.37	50.70 / 57.40	10	352	950	59.50	57.10 / 61.50	6	522
52.33	48.80 / 53.00	17	147	960	71.20	62.50 / 68.10	2	350
47.50	43.00 / 49.00	9	17	970	—	67.80 / 74.00	—	19
47.00	39.20 / 45.10	7	229	980	—	73.60 / 80.20	—	313
40.80	35.70 / 41.50	4	22	990	93.80	81.20 / 87.00	25	17
35.30	32.30 / 36.00	79	363	1000	97.40	87.90 / 93.60	15	1,366
29.50	28.00 / 32.80	4	395	1020	111.90	100.70 / 107.30	2	93
23.70	21.50 / 28.10	6	203	1040	—	115.80 / 122.50	—	143
20.82	16.80 / 23.00	49	164	1060	—	132.50 / 138.20	—	78
17.21	13.30 / 19.00	32	283	1080	—	148.00 / 154.60	—	85
13.98	12.40 / 15.00	18	326	1100	166.90	164.00 / 171.70	17	65
10.94	7.70 / 12.50	26	234	1120	—	182.80 / 189.30	—	40
9.43	5.10 / 12.70	80	333	1140	—	201.00 / 207.40	—	28
6.95	4.10 / 10.00	1	82	1160	—	218.40 / 225.60	—	40
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on GEV

GEV options score GEV gamma walls GEV max pain GEV IV rank GEV put/call ratio GEV options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.