GEV261218P00820000
GEV Dec 18 2026 820.00 Put
optionOPRA
EODOct 29, 2026
32.26USD-9.611%(-3.43)29Vol202OI
Loading…
Underlying
Underlying Price
$858.05
Type
Put
Strike
820
Expiration
Dec 18, 2026
DTE
48d
Moneyness
OTM
Intrinsic
$0.00
GEV 820 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | -1d | $0.17 | -92.61% | 86 | 488 |
| Nov 6, 2026 | 6d | $6.04 | -31.44% | 45 | 299 |
| Nov 13, 2026 | 13d | $11.00 | -29.49% | 22 | 91 |
| Nov 20, 2026 | 20d | $16.76 | -21.65% | 80 | 1,442 |
| Nov 27, 2026 | 27d | $16.10 | -25.19% | 1 | 119 |
| Dec 4, 2026 | 34d | — | — | 0 | 0 |
| Dec 11, 2026 | 41d | $28.00 | +0.00% | 16 | 15 |
| Dec 18, 2026 | 48d | $32.26 | -9.61% | 29 | 202 |
| Jan 15, 2027 | 76d | $42.20 | -4.09% | 8 | 146 |
| Feb 19, 2027 | 111d | $57.60 | -0.07% | 5 | 105 |
| Mar 19, 2027 | 139d | $67.40 | +1.66% | 6 | 421 |
| Apr 16, 2027 | 167d | $67.61 | -10.80% | 1 | 131 |
| Jun 17, 2027 | 229d | $85.70 | -12.10% | 3 | 83 |
| Sep 17, 2027 | 321d | $110.80 | -4.24% | 2 | 111 |
| Dec 17, 2027 | 412d | $131.00 | -6.09% | 9 | 60 |
| Jan 21, 2028 | 447d | $155.10 | +48.42% | 6 | 19 |
| Dec 15, 2028 | 776d | $202.85 | +36.74% | 1 | 34 |
| Jan 19, 2029 | 811d | $174.50 | -9.91% | 2 | 7 |
GEV Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 760 P | $13.38 | -19.40% | 6 | 234 | OTM |
| 770 P | $18.20 | -9.00% | 78 | 282 | OTM |
| 780 P | $20.25 | -3.11% | 22 | 503 | OTM |
| 790 P | $22.40 | -12.50% | 11 | 314 | OTM |
| 800 P | $25.51 | -10.18% | 39 | 729 | OTM |
| 810 P | $29.06 | -9.78% | 1 | 228 | OTM |
| 820 P | $32.26 | -9.61% | 29 | 202 | OTM |
| 830 P | $30.63 | -16.31% | 3 | 246 | OTM |
| 840 P | $33.40 | -23.57% | 10 | 930 | OTM |
| 850 P | $37.35 | -13.74% | 14 | 105 | OTM |
| 860 P | $47.80 | +0.42% | 17 | 3,589 | ITM |
| 870 P | $51.72 | +0.23% | 4 | 89 | ITM |
| 880 P | $56.80 | -0.79% | 9 | 262 | ITM |