Options Chain for GE VERNOVA INC COM (GEV) - $356.53 as of 2/4/2025 9:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 136.80 | 139.80 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 230.00 | 127.00 | 130.50 | 153.16 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.98 | 0.00 | -0.06 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 240.00 | 117.30 | 120.60 | 107.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.07 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 250.00 | 107.70 | 111.40 | 105.25 | -23.13 | -18.02% | 1 | 2 | 0.69 | 0.96 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 260.00 | 98.20 | 101.20 | 164.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.95 | 0.00 | -0.11 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 270.00 | 88.90 | 92.50 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.14 | 2/4/2025 3:59:53 PM EST | |||
| 280.00 | 79.90 | 82.80 | 87.90 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.91 | 0.00 | -0.16 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 290.00 | 71.50 | 73.50 | 78.40 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.88 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 300.00 | 63.70 | 66.50 | 64.50 | -6.00 | -8.52% | 3 | 121 | 0.55 | 0.85 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 310.00 | 55.30 | 57.50 | 55.93 | -25.01 | -30.90% | 5 | 5 | 0.55 | 0.80 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 320.00 | 48.70 | 49.80 | 46.58 | -7.32 | -13.59% | 24 | 69 | 0.54 | 0.76 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 330.00 | 41.90 | 43.50 | 39.82 | -7.65 | -16.12% | 8 | 135 | 0.55 | 0.70 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 340.00 | 34.70 | 37.70 | 33.00 | -9.99 | -23.24% | 24 | 290 | 0.54 | 0.65 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 350.00 | 29.30 | 31.40 | 30.60 | -4.35 | -12.45% | 37 | 849 | 0.54 | 0.59 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 360.00 | 25.20 | 26.60 | 25.67 | -4.23 | -14.15% | 38 | 180 | 0.53 | 0.53 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 370.00 | 20.80 | 21.70 | 20.62 | -6.78 | -24.75% | 105 | 689 | 0.52 | 0.47 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 380.00 | 17.10 | 17.80 | 15.00 | -7.00 | -31.82% | 21 | 935 | 0.52 | 0.41 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 390.00 | 13.80 | 14.60 | 13.20 | -3.30 | -20.00% | 60 | 297 | 0.52 | 0.35 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 400.00 | 11.10 | 11.70 | 11.40 | -2.57 | -18.40% | 77 | 677 | 0.52 | 0.30 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 410.00 | 8.90 | 9.40 | 9.20 | -2.60 | -22.04% | 81 | 1,098 | 0.52 | 0.26 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 420.00 | 7.10 | 7.40 | 7.00 | -2.70 | -27.84% | 18 | 1,069 | 0.51 | 0.21 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 430.00 | 5.50 | 5.90 | 5.38 | -2.42 | -31.03% | 12 | 568 | 0.51 | 0.18 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 440.00 | 3.20 | 4.70 | 4.41 | -1.89 | -30.00% | 555 | 413 | 0.51 | 0.15 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 450.00 | 3.30 | 3.70 | 3.33 | -1.17 | -26.00% | 18 | 2,880 | 0.51 | 0.12 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 460.00 | 2.55 | 3.10 | 2.50 | -1.70 | -40.48% | 5 | 189 | 0.52 | 0.10 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 470.00 | 2.00 | 2.30 | 3.30 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.08 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 480.00 | 1.55 | 1.80 | 1.65 | -0.90 | -35.30% | 3 | 85 | 0.52 | 0.07 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 490.00 | 1.30 | 1.45 | 3.20 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.05 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 500.00 | 0.80 | 1.35 | 1.00 | -0.45 | -31.04% | 10 | 1,492 | 0.52 | 0.04 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 510.00 | 0.55 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 51 | 0.54 | 0.04 | 0.00 | -0.06 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 520.00 | 0.50 | 1.10 | 0.62 | 0.00 | 0.00% | 0 | 208 | 0.54 | 0.03 | 0.00 | -0.05 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 530.00 | 0.20 | 1.05 | 1.77 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.02 | 0.00 | -0.05 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 540.00 | 0.25 | 0.60 | 1.39 | 0.00 | 0.00% | 0 | 312 | 0.53 | 0.02 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 550.00 | 0.10 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.02 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 560.00 | 0.05 | 0.95 | 1.16 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.01 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 570.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 590.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 600.00 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 610.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 620.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 630.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 640.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 650.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 660.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 670.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.10 | 0.35 | 0.35 | -0.05 | -12.50% | 1 | 86 | 0.61 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 230.00 | 0.15 | 1.25 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.02 | 0.00 | -0.06 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 240.00 | 0.45 | 0.90 | 0.70 | -0.15 | -17.65% | 1 | 99 | 0.60 | -0.02 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 250.00 | 0.75 | 1.35 | 1.10 | +0.10 | +10.00% | 10 | 55 | 0.59 | -0.04 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 260.00 | 1.40 | 1.75 | 1.64 | -0.56 | -25.46% | 4 | 43 | 0.59 | -0.05 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 270.00 | 2.05 | 2.40 | 2.40 | +0.28 | +13.21% | 14 | 37 | 0.57 | -0.07 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 280.00 | 2.95 | 3.40 | 3.70 | +0.40 | +12.13% | 3 | 158 | 0.57 | -0.09 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 290.00 | 4.30 | 4.70 | 4.77 | +0.72 | +17.78% | 8 | 457 | 0.56 | -0.12 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 300.00 | 5.90 | 6.40 | 6.82 | +1.02 | +17.59% | 24 | 187 | 0.55 | -0.15 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 310.00 | 7.80 | 8.70 | 9.00 | +1.60 | +21.63% | 6 | 126 | 0.55 | -0.20 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 320.00 | 10.70 | 11.40 | 11.72 | +2.07 | +21.46% | 3 | 96 | 0.55 | -0.24 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 330.00 | 13.80 | 14.80 | 14.32 | +1.42 | +11.01% | 32 | 318 | 0.54 | -0.30 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 340.00 | 17.60 | 18.60 | 18.19 | +2.12 | +13.20% | 12 | 302 | 0.54 | -0.35 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 350.00 | 21.90 | 23.30 | 24.00 | +3.90 | +19.41% | 9 | 542 | 0.53 | -0.41 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 360.00 | 26.80 | 27.70 | 28.70 | +3.70 | +14.80% | 3 | 70 | 0.53 | -0.47 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 370.00 | 32.40 | 33.10 | 34.88 | +4.48 | +14.74% | 4 | 1,634 | 0.52 | -0.53 | 0.01 | -0.31 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 380.00 | 38.30 | 39.50 | 40.60 | +2.67 | +7.04% | 6 | 3,143 | 0.52 | -0.59 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 390.00 | 44.90 | 46.30 | 48.00 | +6.45 | +15.53% | 1 | 77 | 0.52 | -0.65 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 400.00 | 52.20 | 55.10 | 49.82 | 0.00 | 0.00% | 0 | 376 | 0.51 | -0.70 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 410.00 | 58.70 | 62.10 | 57.13 | 0.00 | 0.00% | 0 | 43 | 0.51 | -0.74 | 0.01 | -0.24 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 420.00 | 67.20 | 70.20 | 64.94 | 0.00 | 0.00% | 0 | 82 | 0.50 | -0.79 | 0.00 | -0.22 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 430.00 | 75.40 | 79.30 | 70.00 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.82 | 0.00 | -0.20 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 440.00 | 84.30 | 88.40 | 81.44 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.85 | 0.00 | -0.17 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 450.00 | 93.30 | 97.60 | 113.23 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.88 | 0.00 | -0.15 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 460.00 | 102.80 | 107.10 | 125.00 | 0.00 | 0.00% | 0 | 50 | 0.50 | -0.90 | 0.00 | -0.13 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 470.00 | 112.30 | 116.40 | 129.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.92 | 0.00 | -0.11 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 480.00 | 121.80 | 126.10 | % | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.10 | 2/4/2025 3:59:53 PM EST | |||
| 490.00 | 131.90 | 136.10 | 133.50 | -3.71 | -2.71% | 2 | 1 | 0.66 | -0.95 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 500.00 | 141.70 | 146.00 | 135.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.96 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 510.00 | 151.60 | 155.80 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.06 | 2/4/2025 3:59:53 PM EST | |||
| 520.00 | 161.70 | 166.00 | 185.20 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.97 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 530.00 | 171.70 | 175.70 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 540.00 | 181.60 | 185.70 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 2/4/2025 3:59:53 PM EST | |||
| 550.00 | 191.70 | 195.70 | 214.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 560.00 | 201.80 | 205.70 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 570.00 | 211.40 | 216.00 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 580.00 | 221.50 | 225.70 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 590.00 | 231.50 | 236.00 | 255.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 600.00 | 241.70 | 245.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 610.00 | 251.60 | 256.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 620.00 | 261.70 | 265.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 630.00 | 271.70 | 276.00 | 262.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 640.00 | 281.60 | 285.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 650.00 | 291.50 | 295.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 660.00 | 301.60 | 305.70 | 314.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 670.00 | 311.60 | 315.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |