Options Chain for GE VERNOVA INC COM (GEV) - $941.84 as of 9/3/2026 8:11:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 845.00 | 119.50 | 127.50 | 123.50 | % | 0.15 | 0 | 0 | 0.45 | 0.78 | 0.00 | -0.53 | 9/3/2026 3:59:53 PM EST | |||
| 850.00 | 115.90 | 123.30 | 119.60 | % | 0.14 | 0 | 0 | 0.45 | 0.77 | 0.00 | -0.54 | 9/3/2026 3:59:53 PM EST | |||
| 855.00 | 112.20 | 120.30 | 116.25 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.00 | -0.55 | 9/3/2026 3:59:53 PM EST | |||
| 860.00 | 108.70 | 115.70 | 112.20 | % | 0.13 | 0 | 0 | 0.44 | 0.75 | 0.00 | -0.56 | 9/3/2026 3:59:53 PM EST | |||
| 865.00 | 105.20 | 111.80 | 108.50 | % | 0.13 | 0 | 0 | 0.44 | 0.74 | 0.00 | -0.57 | 9/3/2026 3:59:53 PM EST | |||
| 870.00 | 101.80 | 108.40 | 105.10 | % | 0.12 | 0 | 0 | 0.44 | 0.73 | 0.00 | -0.58 | 9/3/2026 3:59:53 PM EST | |||
| 875.00 | 98.40 | 105.10 | 101.75 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.00 | -0.58 | 9/3/2026 3:59:53 PM EST | |||
| 880.00 | 95.10 | 101.80 | 98.45 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.00 | -0.59 | 9/3/2026 3:59:53 PM EST | |||
| 885.00 | 91.90 | 99.20 | 95.55 | % | 0.11 | 0 | 0 | 0.44 | 0.69 | 0.00 | -0.60 | 9/3/2026 3:59:53 PM EST | |||
| 890.00 | 88.70 | 96.10 | 92.40 | % | 0.10 | 0 | 0 | 0.44 | 0.68 | 0.00 | -0.60 | 9/3/2026 3:59:53 PM EST | |||
| 895.00 | 85.60 | 93.00 | 89.30 | % | 0.10 | 0 | 0 | 0.44 | 0.67 | 0.00 | -0.61 | 9/3/2026 3:59:53 PM EST | |||
| 900.00 | 82.60 | 89.50 | 86.05 | % | 0.10 | 0 | 0 | 0.44 | 0.66 | 0.00 | -0.62 | 9/3/2026 3:59:53 PM EST | |||
| 905.00 | 79.60 | 86.60 | 83.10 | % | 0.09 | 0 | 0 | 0.44 | 0.64 | 0.00 | -0.62 | 9/3/2026 3:59:53 PM EST | |||
| 910.00 | 76.80 | 83.70 | 80.25 | % | 0.09 | 0 | 0 | 0.44 | 0.63 | 0.00 | -0.62 | 9/3/2026 3:59:53 PM EST | |||
| 915.00 | 74.00 | 81.00 | 77.50 | % | 0.08 | 0 | 0 | 0.44 | 0.62 | 0.00 | -0.63 | 9/3/2026 3:59:53 PM EST | |||
| 920.00 | 71.20 | 78.30 | 74.75 | % | 0.08 | 0 | 0 | 0.44 | 0.60 | 0.00 | -0.63 | 9/3/2026 3:59:53 PM EST | |||
| 925.00 | 68.60 | 76.10 | 72.35 | % | 0.08 | 0 | 0 | 0.44 | 0.59 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 930.00 | 66.00 | 73.10 | 69.55 | % | 0.07 | 0 | 0 | 0.44 | 0.58 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 935.00 | 63.50 | 70.60 | 67.05 | % | 0.07 | 0 | 0 | 0.44 | 0.56 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 940.00 | 61.00 | 68.20 | 64.60 | % | 0.07 | 0 | 0 | 0.44 | 0.55 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 945.00 | 58.60 | 65.80 | 62.20 | 63.95 | % | 0.07 | 3 | 0 | 0.44 | 0.54 | 0.00 | -0.64 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 950.00 | 56.30 | 63.60 | 59.95 | % | 0.06 | 0 | 0 | 0.44 | 0.52 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 955.00 | 54.10 | 61.30 | 57.70 | % | 0.06 | 0 | 0 | 0.44 | 0.51 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 960.00 | 51.70 | 59.20 | 55.45 | % | 0.06 | 0 | 0 | 0.44 | 0.50 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 965.00 | 49.60 | 57.00 | 53.30 | % | 0.06 | 0 | 0 | 0.44 | 0.48 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 970.00 | 47.60 | 55.00 | 51.30 | % | 0.05 | 0 | 0 | 0.44 | 0.47 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 975.00 | 45.50 | 53.00 | 49.25 | % | 0.05 | 0 | 0 | 0.44 | 0.46 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 980.00 | 43.50 | 51.00 | 47.25 | % | 0.05 | 0 | 0 | 0.44 | 0.45 | 0.00 | -0.63 | 9/3/2026 3:59:53 PM EST | |||
| 985.00 | 41.60 | 49.10 | 45.35 | 46.03 | % | 0.05 | 3 | 0 | 0.44 | 0.43 | 0.00 | -0.63 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 845.00 | 18.00 | 25.90 | 21.95 | 22.50 | % | 0.03 | 1 | 0 | 0.45 | -0.22 | 0.00 | -0.53 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 850.00 | 19.30 | 27.20 | 23.25 | 23.43 | % | 0.03 | 1 | 0 | 0.45 | -0.23 | 0.00 | -0.54 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 855.00 | 20.70 | 28.60 | 24.65 | 25.32 | % | 0.03 | 1 | 0 | 0.45 | -0.24 | 0.00 | -0.55 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 860.00 | 22.20 | 28.10 | 25.15 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.00 | -0.56 | 9/3/2026 3:59:53 PM EST | |||
| 865.00 | 23.70 | 30.00 | 26.85 | % | 0.03 | 0 | 0 | 0.44 | -0.26 | 0.00 | -0.57 | 9/3/2026 3:59:53 PM EST | |||
| 870.00 | 25.40 | 33.10 | 29.25 | 29.30 | % | 0.03 | 1 | 0 | 0.45 | -0.27 | 0.00 | -0.58 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 875.00 | 26.60 | 34.70 | 30.65 | % | 0.04 | 0 | 0 | 0.45 | -0.28 | 0.00 | -0.58 | 9/3/2026 3:59:53 PM EST | |||
| 880.00 | 27.90 | 36.40 | 32.15 | 33.00 | % | 0.04 | 1 | 0 | 0.44 | -0.30 | 0.00 | -0.59 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 885.00 | 30.00 | 38.10 | 34.05 | % | 0.04 | 0 | 0 | 0.44 | -0.31 | 0.00 | -0.60 | 9/3/2026 3:59:53 PM EST | |||
| 890.00 | 32.40 | 39.80 | 36.10 | % | 0.04 | 0 | 0 | 0.45 | -0.32 | 0.00 | -0.60 | 9/3/2026 3:59:53 PM EST | |||
| 895.00 | 33.80 | 41.80 | 37.80 | % | 0.04 | 0 | 0 | 0.44 | -0.33 | 0.00 | -0.61 | 9/3/2026 3:59:53 PM EST | |||
| 900.00 | 36.20 | 42.80 | 39.50 | 42.76 | % | 0.04 | 1 | 0 | 0.44 | -0.34 | 0.00 | -0.62 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 905.00 | 37.40 | 45.80 | 41.60 | % | 0.05 | 0 | 0 | 0.44 | -0.36 | 0.00 | -0.62 | 9/3/2026 3:59:53 PM EST | |||
| 910.00 | 40.30 | 47.90 | 44.10 | % | 0.05 | 0 | 0 | 0.44 | -0.37 | 0.00 | -0.62 | 9/3/2026 3:59:53 PM EST | |||
| 915.00 | 42.50 | 50.10 | 46.30 | 57.80 | % | 0.05 | 2 | 0 | 0.44 | -0.38 | 0.00 | -0.63 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 920.00 | 45.10 | 52.40 | 48.75 | 48.25 | % | 0.05 | 10 | 0 | 0.45 | -0.40 | 0.00 | -0.63 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 925.00 | 46.30 | 54.70 | 50.50 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 930.00 | 49.10 | 57.10 | 53.10 | % | 0.06 | 0 | 0 | 0.44 | -0.42 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 935.00 | 51.30 | 59.50 | 55.40 | % | 0.06 | 0 | 0 | 0.44 | -0.44 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 940.00 | 54.10 | 62.10 | 58.10 | 57.70 | % | 0.06 | 10 | 0 | 0.44 | -0.45 | 0.00 | -0.64 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 945.00 | 56.60 | 64.70 | 60.65 | % | 0.06 | 0 | 0 | 0.44 | -0.46 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 950.00 | 59.50 | 67.40 | 63.45 | % | 0.07 | 0 | 0 | 0.44 | -0.48 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 955.00 | 63.10 | 70.10 | 66.60 | 66.30 | % | 0.07 | 1 | 0 | 0.45 | -0.49 | 0.00 | -0.64 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 960.00 | 64.90 | 72.90 | 68.90 | % | 0.07 | 0 | 0 | 0.44 | -0.50 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 965.00 | 67.80 | 75.70 | 71.75 | % | 0.07 | 0 | 0 | 0.44 | -0.52 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 970.00 | 70.30 | 78.60 | 74.45 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 975.00 | 73.70 | 81.50 | 77.60 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.00 | -0.64 | 9/3/2026 3:59:53 PM EST | |||
| 980.00 | 77.80 | 84.60 | 81.20 | % | 0.08 | 0 | 0 | 0.44 | -0.55 | 0.00 | -0.63 | 9/3/2026 3:59:53 PM EST | |||
| 985.00 | 79.80 | 87.60 | 83.70 | % | 0.08 | 0 | 0 | 0.44 | -0.57 | 0.00 | -0.63 | 9/3/2026 3:59:53 PM EST |