Options Chain for GE VERNOVA INC COM (GEV) - $327.88 as of 2/21/2025 8:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 107.10 | 110.70 | 110.43 | % | 7 | 0 | 1.02 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 230.00 | 97.40 | 101.00 | 130.78 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.98 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 240.00 | 87.80 | 91.50 | 134.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.96 | 0.00 | -0.10 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 78.80 | 82.00 | 82.59 | -22.66 | -21.53% | 15 | 2 | 0.74 | 0.94 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 260.00 | 69.30 | 73.00 | 73.45 | -30.85 | -29.58% | 11 | 2 | 0.70 | 0.91 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 270.00 | 60.70 | 64.20 | 63.98 | % | 10 | 0 | 0.68 | 0.88 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 280.00 | 52.70 | 55.90 | 55.67 | -32.23 | -36.67% | 12 | 2 | 0.68 | 0.83 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 290.00 | 45.30 | 48.20 | 47.62 | -42.38 | -47.09% | 1 | 20 | 0.67 | 0.78 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 300.00 | 38.00 | 41.00 | 40.00 | -19.63 | -32.92% | 4 | 120 | 0.66 | 0.73 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 310.00 | 31.80 | 34.40 | 35.06 | -24.69 | -41.33% | 3 | 9 | 0.65 | 0.66 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 320.00 | 25.50 | 28.70 | 27.30 | -20.60 | -43.01% | 23 | 334 | 0.64 | 0.59 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 330.00 | 21.20 | 23.80 | 22.00 | -12.88 | -36.93% | 800 | 102 | 0.63 | 0.52 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 340.00 | 16.20 | 18.80 | 18.20 | -13.60 | -42.77% | 1,150 | 297 | 0.62 | 0.45 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 350.00 | 13.10 | 15.30 | 14.50 | -11.70 | -44.66% | 387 | 958 | 0.61 | 0.38 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 360.00 | 10.00 | 11.00 | 10.70 | -9.97 | -48.24% | 92 | 317 | 0.60 | 0.32 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 370.00 | 6.70 | 8.50 | 7.88 | -8.12 | -50.75% | 449 | 1,163 | 0.60 | 0.26 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 380.00 | 5.80 | 6.70 | 6.35 | -6.09 | -48.96% | 221 | 1,423 | 0.60 | 0.21 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 390.00 | 4.30 | 4.80 | 4.85 | -4.25 | -46.71% | 71 | 394 | 0.60 | 0.17 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 400.00 | 2.30 | 3.90 | 3.45 | -3.35 | -49.27% | 429 | 857 | 0.58 | 0.13 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 410.00 | 2.30 | 2.90 | 2.90 | -2.10 | -42.00% | 44 | 1,557 | 0.60 | 0.11 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 420.00 | 1.80 | 2.15 | 1.85 | -1.55 | -45.59% | 403 | 1,138 | 0.60 | 0.08 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 430.00 | 1.30 | 1.85 | 1.83 | -0.59 | -24.38% | 27 | 585 | 0.62 | 0.06 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 440.00 | 0.95 | 2.60 | 1.25 | -0.60 | -32.44% | 8 | 777 | 0.68 | 0.05 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 450.00 | 0.65 | 2.10 | 0.88 | -0.77 | -46.67% | 64 | 2,838 | 0.62 | 0.04 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 460.00 | 0.30 | 1.05 | 0.70 | -0.35 | -33.34% | 9 | 187 | 0.62 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 470.00 | 0.20 | 1.75 | 0.83 | 0.00 | 0.00% | 0 | 47 | 0.67 | 0.02 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 480.00 | 0.15 | 0.50 | 0.36 | -0.40 | -52.64% | 65 | 97 | 0.61 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 490.00 | 0.10 | 0.40 | 0.25 | -0.39 | -60.94% | 4 | 31 | 0.62 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 500.00 | 0.15 | 0.30 | 0.19 | -0.06 | -24.00% | 4 | 1,445 | 0.62 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 510.00 | 0.10 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 74 | 0.64 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 520.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 213 | 0.63 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 530.00 | 0.00 | 2.20 | 1.77 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 3:59:57 PM EST |
| 540.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 369 | 0.69 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 550.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 560.00 | 0.00 | 1.00 | 1.16 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 570.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 109 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 580.00 | 0.00 | 1.20 | 0.05 | -0.06 | -54.55% | 2 | 32 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 590.00 | 0.00 | 1.90 | 0.05 | -0.40 | -88.89% | 2 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 600.00 | 0.00 | 1.75 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 620.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 630.00 | 0.00 | 1.35 | 0.64 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:57 PM EST |
| 640.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:57 PM EST |
| 650.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 660.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:57 PM EST |
| 670.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 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 | 0.30 | 0.25 | +0.10 | +66.67% | 3 | 87 | 0.62 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 230.00 | 0.20 | 1.65 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.02 | 0.00 | -0.07 | 1/28/2025 | 2/21/2025 3:59:57 PM EST |
| 240.00 | 0.40 | 1.80 | 1.01 | +0.86 | +573.34% | 10 | 92 | 0.67 | -0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 1.25 | 1.70 | 1.48 | +1.23 | +492.00% | 80 | 57 | 0.65 | -0.06 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 260.00 | 2.10 | 2.50 | 2.52 | +2.20 | +687.50% | 124 | 68 | 0.64 | -0.09 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 270.00 | 3.30 | 4.00 | 3.72 | +2.79 | +300.00% | 63 | 44 | 0.64 | -0.12 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 280.00 | 5.00 | 5.60 | 5.55 | +4.49 | +423.59% | 65 | 185 | 0.63 | -0.17 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 290.00 | 7.00 | 8.00 | 7.44 | +5.71 | +330.06% | 28 | 458 | 0.63 | -0.22 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 300.00 | 9.90 | 10.60 | 10.50 | +7.50 | +250.00% | 55 | 220 | 0.62 | -0.27 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 310.00 | 11.90 | 15.10 | 13.40 | +9.65 | +257.34% | 162 | 166 | 0.61 | -0.34 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 320.00 | 17.40 | 18.80 | 18.00 | +12.72 | +240.91% | 546 | 812 | 0.62 | -0.41 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 330.00 | 22.30 | 23.90 | 23.00 | +15.03 | +188.59% | 450 | 396 | 0.61 | -0.48 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 340.00 | 27.50 | 29.10 | 27.20 | +15.66 | +135.71% | 2,388 | 860 | 0.60 | -0.55 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 350.00 | 32.90 | 35.50 | 33.60 | +18.20 | +118.19% | 37 | 822 | 0.58 | -0.62 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 360.00 | 39.90 | 43.60 | 40.75 | +18.75 | +85.23% | 51 | 217 | 0.60 | -0.68 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 370.00 | 47.50 | 50.70 | 44.80 | +20.54 | +84.67% | 4 | 913 | 0.58 | -0.74 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 380.00 | 55.50 | 58.60 | 55.50 | +22.02 | +65.78% | 518 | 3,384 | 0.58 | -0.79 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 390.00 | 64.00 | 67.40 | 64.04 | +24.62 | +62.46% | 9 | 204 | 0.58 | -0.83 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 400.00 | 73.00 | 76.70 | 71.90 | +21.89 | +43.78% | 8 | 391 | 0.58 | -0.87 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 410.00 | 82.00 | 86.20 | 84.50 | +40.11 | +90.36% | 7 | 41 | 0.58 | -0.89 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 420.00 | 91.60 | 95.50 | 92.60 | +31.30 | +51.06% | 7 | 93 | 0.72 | -0.92 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 430.00 | 101.00 | 105.20 | 98.30 | +35.27 | +55.96% | 2 | 54 | 0.74 | -0.94 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 440.00 | 110.80 | 115.00 | 102.12 | +32.23 | +46.12% | 1 | 13 | 0.77 | -0.95 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 450.00 | 120.70 | 124.80 | 81.33 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.96 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 460.00 | 130.50 | 134.50 | 125.00 | 0.00 | 0.00% | 0 | 50 | 0.84 | -0.97 | 0.00 | -0.07 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 470.00 | 140.50 | 144.50 | 99.89 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.98 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 480.00 | 150.70 | 154.50 | 117.80 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 490.00 | 160.50 | 164.50 | 133.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 2/4/2025 | 2/21/2025 3:59:57 PM EST |
| 500.00 | 170.70 | 174.40 | 135.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 3:59:57 PM EST |
| 510.00 | 180.90 | 184.40 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 520.00 | 189.70 | 194.50 | 185.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 530.00 | 199.80 | 204.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 540.00 | 210.00 | 214.50 | 177.27 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 550.00 | 220.00 | 224.50 | 214.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 560.00 | 230.50 | 234.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 570.00 | 240.50 | 244.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 580.00 | 250.50 | 254.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 590.00 | 260.90 | 264.40 | 255.20 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 600.00 | 270.50 | 274.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 610.00 | 280.30 | 284.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 620.00 | 290.30 | 294.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 630.00 | 300.20 | 304.50 | 247.80 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 640.00 | 310.30 | 314.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 650.00 | 320.30 | 324.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 660.00 | 330.30 | 334.50 | 314.30 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 670.00 | 340.20 | 344.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |