Options Chain for GE VERNOVA INC COM (GEV) - $302.53 as of 3/28/2025 7:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 121.50 | 125.80 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 116.70 | 121.30 | 142.83 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.06 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 111.50 | 116.40 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 107.00 | 111.50 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 102.00 | 106.90 | % | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 205.00 | 97.00 | 101.20 | % | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.10 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 92.50 | 96.90 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.12 | 3/28/2025 4:00:00 PM EST | |||
| 215.00 | 88.00 | 90.90 | % | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.13 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 83.40 | 86.80 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.15 | 3/28/2025 4:00:00 PM EST | |||
| 225.00 | 78.50 | 82.50 | % | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.17 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 74.10 | 77.80 | % | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.19 | 3/28/2025 4:00:00 PM EST | |||
| 235.00 | 69.70 | 72.70 | % | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.20 | 3/28/2025 4:00:00 PM EST | |||
| 240.00 | 65.50 | 69.10 | % | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.22 | 3/28/2025 4:00:00 PM EST | |||
| 245.00 | 61.40 | 64.30 | 92.10 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.86 | 0.00 | -0.24 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 57.20 | 60.10 | 81.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.84 | 0.00 | -0.25 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 255.00 | 53.00 | 57.00 | % | 0 | 0 | 0.65 | 0.82 | 0.00 | -0.27 | 3/28/2025 4:00:00 PM EST | |||
| 260.00 | 49.00 | 53.10 | % | 0 | 0 | 0.64 | 0.80 | 0.00 | -0.28 | 3/28/2025 4:00:00 PM EST | |||
| 265.00 | 45.10 | 49.30 | % | 0 | 0 | 0.64 | 0.78 | 0.00 | -0.30 | 3/28/2025 4:00:00 PM EST | |||
| 270.00 | 42.10 | 45.50 | 65.20 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.75 | 0.01 | -0.31 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 275.00 | 38.00 | 41.10 | % | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.32 | 3/28/2025 4:00:00 PM EST | |||
| 280.00 | 34.60 | 38.20 | % | 0 | 0 | 0.62 | 0.70 | 0.01 | -0.33 | 3/28/2025 4:00:00 PM EST | |||
| 285.00 | 32.00 | 34.50 | % | 0 | 0 | 0.62 | 0.67 | 0.01 | -0.34 | 3/28/2025 4:00:00 PM EST | |||
| 290.00 | 29.70 | 31.20 | % | 0 | 0 | 0.62 | 0.63 | 0.01 | -0.34 | 3/28/2025 4:00:00 PM EST | |||
| 295.00 | 26.40 | 28.00 | 52.90 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.60 | 0.01 | -0.34 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 24.00 | 25.40 | 24.85 | -9.94 | -28.58% | 1 | 3 | 0.60 | 0.57 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 305.00 | 21.40 | 23.00 | 43.20 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.53 | 0.01 | -0.34 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 19.50 | 20.70 | 32.60 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.50 | 0.01 | -0.34 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 315.00 | 17.20 | 18.40 | 25.00 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.46 | 0.01 | -0.33 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 15.20 | 16.60 | 15.00 | -2.30 | -13.30% | 3 | 4 | 0.59 | 0.43 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 325.00 | 13.40 | 14.90 | 13.75 | -6.25 | -31.25% | 5 | 7 | 0.59 | 0.39 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 11.70 | 12.90 | 16.10 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.36 | 0.01 | -0.30 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 335.00 | 10.30 | 11.50 | 12.00 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.33 | 0.01 | -0.29 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 8.90 | 10.30 | 12.80 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.29 | 0.01 | -0.27 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 345.00 | 7.70 | 8.90 | 8.25 | -3.05 | -27.00% | 1 | 11 | 0.58 | 0.27 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 6.60 | 7.60 | 6.87 | % | 2 | 0 | 0.57 | 0.24 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 355.00 | 5.60 | 7.00 | % | 0 | 0 | 0.57 | 0.21 | 0.01 | -0.22 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 4.80 | 5.90 | 6.14 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.19 | 0.01 | -0.21 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 365.00 | 3.40 | 5.70 | % | 0 | 0 | 0.56 | 0.17 | 0.00 | -0.19 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 2.85 | 5.00 | 6.72 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.15 | 0.00 | -0.17 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 375.00 | 2.10 | 4.50 | 5.91 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.13 | 0.00 | -0.16 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 380.00 | 1.75 | 4.00 | 9.22 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.11 | 0.00 | -0.14 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 385.00 | 1.30 | 3.30 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.10 | 0.00 | -0.13 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 390.00 | 1.85 | 2.50 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.09 | 0.00 | -0.12 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 395.00 | 1.55 | 2.50 | 1.89 | -0.53 | -21.91% | 1 | 1 | 0.58 | 0.08 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 400.00 | 1.10 | 1.85 | 1.57 | -3.73 | -70.38% | 2 | 3 | 0.55 | 0.07 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 405.00 | 1.05 | 1.70 | % | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 410.00 | 0.95 | 1.65 | 1.19 | % | 2 | 0 | 0.57 | 0.05 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 415.00 | 0.70 | 1.35 | 4.72 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.04 | 0.00 | -0.07 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 0.35 | 2.95 | % | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 2.80 | % | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.40 | % | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 435.00 | 0.15 | 2.60 | % | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 440.00 | 0.10 | 2.50 | 2.11 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.02 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 445.00 | 0.10 | 2.45 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.02 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 450.00 | 0.05 | 2.40 | 2.08 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.02 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 0.05 | 2.50 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.60 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.02 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 0.20 | 2.60 | % | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 0.30 | 2.90 | % | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 205.00 | 0.45 | 3.10 | % | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.10 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 0.30 | 2.60 | % | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.12 | 3/28/2025 4:00:00 PM EST | |||
| 215.00 | 1.10 | 2.35 | % | 0 | 0 | 0.74 | -0.05 | 0.00 | -0.13 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 1.55 | 2.15 | 1.61 | +0.56 | +53.34% | 1 | 3 | 0.72 | -0.06 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 225.00 | 2.05 | 2.65 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.08 | 0.00 | -0.17 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 2.40 | 3.00 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.09 | 0.00 | -0.19 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 235.00 | 2.90 | 3.60 | 3.43 | +0.90 | +35.58% | 1 | 1 | 0.70 | -0.10 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 3.50 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 27 | 0.69 | -0.12 | 0.00 | -0.22 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 245.00 | 4.20 | 5.30 | 4.45 | +2.53 | +131.78% | 1 | 1 | 0.69 | -0.14 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 5.10 | 5.70 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.16 | 0.00 | -0.25 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 255.00 | 5.50 | 7.40 | % | 0 | 0 | 0.68 | -0.18 | 0.00 | -0.27 | 3/28/2025 4:00:00 PM EST | |||
| 260.00 | 7.20 | 7.70 | 7.20 | +0.72 | +11.12% | 1 | 4 | 0.67 | -0.20 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 265.00 | 7.90 | 9.10 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.22 | 0.00 | -0.30 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 9.20 | 10.40 | 9.95 | +2.59 | +35.19% | 1 | 9 | 0.65 | -0.25 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 275.00 | 11.10 | 11.80 | 12.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.28 | 0.01 | -0.32 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 12.10 | 13.70 | 13.12 | +3.17 | +31.86% | 1 | 7 | 0.64 | -0.30 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 285.00 | 13.80 | 15.60 | 10.10 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.33 | 0.01 | -0.34 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 16.10 | 17.30 | 16.89 | +0.89 | +5.57% | 6 | 5 | 0.63 | -0.37 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 295.00 | 18.20 | 19.90 | 15.50 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.40 | 0.01 | -0.34 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 20.50 | 21.80 | 18.30 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.43 | 0.01 | -0.34 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 305.00 | 23.00 | 24.50 | 25.00 | +5.20 | +26.27% | 2 | 12 | 0.62 | -0.47 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 25.80 | 27.50 | 25.10 | +1.40 | +5.91% | 1 | 13 | 0.63 | -0.50 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 315.00 | 27.40 | 30.10 | 30.77 | +6.69 | +27.79% | 1 | 43 | 0.60 | -0.54 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 30.50 | 33.40 | 24.85 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.57 | 0.01 | -0.32 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 325.00 | 34.20 | 36.60 | 32.95 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.61 | 0.01 | -0.31 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 36.90 | 40.40 | 24.63 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.64 | 0.01 | -0.30 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 335.00 | 41.00 | 44.00 | 27.15 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.67 | 0.01 | -0.29 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 44.00 | 47.50 | 25.67 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.71 | 0.01 | -0.27 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 345.00 | 47.70 | 51.30 | % | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.26 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 52.30 | 55.30 | 31.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.76 | 0.01 | -0.24 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 355.00 | 56.40 | 59.30 | % | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.22 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 59.50 | 64.00 | 41.38 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.81 | 0.01 | -0.21 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 365.00 | 63.50 | 68.20 | % | 0 | 0 | 0.58 | -0.83 | 0.00 | -0.19 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 68.00 | 72.50 | 43.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.85 | 0.00 | -0.17 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 375.00 | 72.50 | 77.00 | 60.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.87 | 0.00 | -0.16 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 380.00 | 77.00 | 81.50 | % | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.14 | 3/28/2025 4:00:00 PM EST | |||
| 385.00 | 81.50 | 86.40 | % | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.13 | 3/28/2025 4:00:00 PM EST | |||
| 390.00 | 86.80 | 90.40 | % | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.12 | 3/28/2025 4:00:00 PM EST | |||
| 395.00 | 91.60 | 94.60 | % | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.11 | 3/28/2025 4:00:00 PM EST | |||
| 400.00 | 96.20 | 99.90 | % | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.10 | 3/28/2025 4:00:00 PM EST | |||
| 405.00 | 101.00 | 104.70 | % | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 410.00 | 106.30 | 109.30 | % | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 415.00 | 110.80 | 114.40 | 82.90 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.96 | 0.00 | -0.07 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 115.00 | 119.80 | 87.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.96 | 0.00 | -0.06 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 425.00 | 120.00 | 124.70 | 118.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.97 | 0.00 | -0.05 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 430.00 | 125.00 | 129.20 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 435.00 | 130.00 | 134.20 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 440.00 | 134.80 | 139.20 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 445.00 | 140.00 | 144.50 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 450.00 | 145.00 | 149.40 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST |