Options Chain for GE VERNOVA INC COM (GEV) - $898.57 as of 4/3/2026 8:18:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 840.00 | 104.80 | 111.60 | 108.20 | % | 0.13 | 0 | 0 | 0.58 | 0.67 | 0.00 | -0.74 | 4/2/2026 4:00:01 PM EST | |||
| 845.00 | 101.50 | 108.40 | 104.95 | % | 0.12 | 0 | 0 | 0.57 | 0.66 | 0.00 | -0.74 | 4/2/2026 4:00:01 PM EST | |||
| 850.00 | 98.40 | 105.40 | 101.90 | % | 0.12 | 0 | 0 | 0.57 | 0.65 | 0.00 | -0.74 | 4/2/2026 4:00:01 PM EST | |||
| 855.00 | 95.50 | 102.40 | 98.95 | % | 0.12 | 0 | 0 | 0.57 | 0.64 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 860.00 | 92.30 | 99.40 | 95.85 | % | 0.11 | 0 | 0 | 0.57 | 0.63 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 865.00 | 89.40 | 96.50 | 92.95 | % | 0.11 | 0 | 0 | 0.57 | 0.62 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 870.00 | 86.40 | 93.60 | 90.00 | % | 0.10 | 0 | 0 | 0.56 | 0.61 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 875.00 | 83.50 | 90.70 | 87.10 | % | 0.10 | 0 | 0 | 0.56 | 0.60 | 0.00 | -0.76 | 4/2/2026 4:00:01 PM EST | |||
| 880.00 | 80.60 | 87.80 | 84.20 | % | 0.10 | 0 | 0 | 0.56 | 0.59 | 0.00 | -0.76 | 4/2/2026 4:00:01 PM EST | |||
| 885.00 | 77.80 | 85.00 | 81.40 | % | 0.09 | 0 | 0 | 0.56 | 0.58 | 0.00 | -0.76 | 4/2/2026 4:00:01 PM EST | |||
| 890.00 | 75.00 | 82.30 | 78.65 | 77.86 | % | 0.09 | 10 | 0 | 0.55 | 0.56 | 0.00 | -0.76 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 895.00 | 72.30 | 79.60 | 75.95 | % | 0.08 | 0 | 0 | 0.55 | 0.55 | 0.00 | -0.76 | 4/2/2026 4:00:01 PM EST | |||
| 900.00 | 69.70 | 77.00 | 73.35 | 76.80 | % | 0.08 | 1 | 0 | 0.55 | 0.54 | 0.00 | -0.76 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 905.00 | 67.10 | 74.40 | 70.75 | 70.00 | % | 0.08 | 10 | 0 | 0.55 | 0.53 | 0.00 | -0.75 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 910.00 | 64.50 | 71.80 | 68.15 | 67.10 | % | 0.07 | 10 | 0 | 0.54 | 0.52 | 0.00 | -0.75 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 915.00 | 62.00 | 69.40 | 65.70 | % | 0.07 | 0 | 0 | 0.54 | 0.51 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 920.00 | 60.00 | 67.00 | 63.50 | % | 0.07 | 0 | 0 | 0.54 | 0.50 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 925.00 | 57.80 | 64.60 | 61.20 | % | 0.07 | 0 | 0 | 0.54 | 0.49 | 0.00 | -0.74 | 4/2/2026 4:00:01 PM EST | |||
| 930.00 | 55.20 | 62.40 | 58.80 | 58.00 | % | 0.06 | 1 | 0 | 0.54 | 0.48 | 0.00 | -0.74 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 935.00 | 53.10 | 60.20 | 56.65 | % | 0.06 | 0 | 0 | 0.54 | 0.46 | 0.00 | -0.73 | 4/2/2026 4:00:01 PM EST | |||
| 940.00 | 50.90 | 58.00 | 54.45 | % | 0.06 | 0 | 0 | 0.53 | 0.45 | 0.00 | -0.73 | 4/2/2026 4:00:01 PM EST | |||
| 945.00 | 49.20 | 56.00 | 52.60 | % | 0.06 | 0 | 0 | 0.53 | 0.44 | 0.00 | -0.72 | 4/2/2026 4:00:01 PM EST | |||
| 950.00 | 46.80 | 54.00 | 50.40 | 47.00 | % | 0.05 | 1 | 0 | 0.53 | 0.43 | 0.00 | -0.71 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 955.00 | 44.80 | 50.90 | 47.85 | % | 0.05 | 0 | 0 | 0.52 | 0.42 | 0.00 | -0.71 | 4/2/2026 4:00:01 PM EST | |||
| 960.00 | 43.10 | 49.10 | 46.10 | % | 0.05 | 0 | 0 | 0.52 | 0.41 | 0.00 | -0.70 | 4/2/2026 4:00:01 PM EST | |||
| 965.00 | 41.10 | 47.40 | 44.25 | % | 0.05 | 0 | 0 | 0.52 | 0.40 | 0.00 | -0.69 | 4/2/2026 4:00:01 PM EST | |||
| 970.00 | 39.80 | 45.50 | 42.65 | % | 0.04 | 0 | 0 | 0.52 | 0.39 | 0.00 | -0.68 | 4/2/2026 4:00:01 PM EST | |||
| 975.00 | 37.70 | 43.90 | 40.80 | % | 0.04 | 0 | 0 | 0.52 | 0.38 | 0.00 | -0.68 | 4/2/2026 4:00:01 PM EST | |||
| 980.00 | 35.80 | 42.30 | 39.05 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.00 | -0.67 | 4/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 840.00 | 43.40 | 48.50 | 45.95 | % | 0.05 | 0 | 0 | 0.57 | -0.33 | 0.00 | -0.74 | 4/2/2026 4:00:01 PM EST | |||
| 845.00 | 45.00 | 52.20 | 48.60 | % | 0.06 | 0 | 0 | 0.57 | -0.34 | 0.00 | -0.74 | 4/2/2026 4:00:01 PM EST | |||
| 850.00 | 46.30 | 54.10 | 50.20 | % | 0.06 | 0 | 0 | 0.57 | -0.35 | 0.00 | -0.74 | 4/2/2026 4:00:01 PM EST | |||
| 855.00 | 49.00 | 56.10 | 52.55 | % | 0.06 | 0 | 0 | 0.57 | -0.36 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 860.00 | 50.30 | 58.00 | 54.15 | % | 0.06 | 0 | 0 | 0.56 | -0.37 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 865.00 | 52.80 | 60.10 | 56.45 | % | 0.07 | 0 | 0 | 0.56 | -0.38 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 870.00 | 54.40 | 62.10 | 58.25 | 60.83 | % | 0.07 | 1 | 0 | 0.56 | -0.39 | 0.00 | -0.75 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 875.00 | 57.00 | 64.20 | 60.60 | % | 0.07 | 0 | 0 | 0.56 | -0.40 | 0.00 | -0.76 | 4/2/2026 4:00:01 PM EST | |||
| 880.00 | 59.00 | 66.30 | 62.65 | % | 0.07 | 0 | 0 | 0.56 | -0.41 | 0.00 | -0.76 | 4/2/2026 4:00:01 PM EST | |||
| 885.00 | 61.00 | 68.50 | 64.75 | % | 0.07 | 0 | 0 | 0.55 | -0.42 | 0.00 | -0.76 | 4/2/2026 4:00:01 PM EST | |||
| 890.00 | 63.10 | 70.70 | 66.90 | 70.03 | % | 0.08 | 2 | 0 | 0.55 | -0.44 | 0.00 | -0.76 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 895.00 | 66.00 | 73.00 | 69.50 | 69.12 | % | 0.08 | 3 | 0 | 0.55 | -0.45 | 0.00 | -0.76 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 900.00 | 68.20 | 75.30 | 71.75 | % | 0.08 | 0 | 0 | 0.55 | -0.46 | 0.00 | -0.76 | 4/2/2026 4:00:01 PM EST | |||
| 905.00 | 70.60 | 77.70 | 74.15 | % | 0.08 | 0 | 0 | 0.54 | -0.47 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 910.00 | 73.00 | 80.10 | 76.55 | % | 0.08 | 0 | 0 | 0.54 | -0.48 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 915.00 | 75.50 | 82.50 | 79.00 | % | 0.09 | 0 | 0 | 0.54 | -0.49 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 920.00 | 78.00 | 85.20 | 81.60 | % | 0.09 | 0 | 0 | 0.54 | -0.50 | 0.00 | -0.75 | 4/2/2026 4:00:01 PM EST | |||
| 925.00 | 81.00 | 87.70 | 84.35 | % | 0.09 | 0 | 0 | 0.53 | -0.51 | 0.00 | -0.74 | 4/2/2026 4:00:01 PM EST | |||
| 930.00 | 83.10 | 90.40 | 86.75 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.00 | -0.74 | 4/2/2026 4:00:01 PM EST | |||
| 935.00 | 86.50 | 93.30 | 89.90 | % | 0.10 | 0 | 0 | 0.53 | -0.54 | 0.00 | -0.73 | 4/2/2026 4:00:01 PM EST | |||
| 940.00 | 89.00 | 96.00 | 92.50 | % | 0.10 | 0 | 0 | 0.53 | -0.55 | 0.00 | -0.73 | 4/2/2026 4:00:01 PM EST | |||
| 945.00 | 92.00 | 98.90 | 95.45 | % | 0.10 | 0 | 0 | 0.53 | -0.56 | 0.00 | -0.72 | 4/2/2026 4:00:01 PM EST | |||
| 950.00 | 95.00 | 101.90 | 98.45 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.00 | -0.71 | 4/2/2026 4:00:01 PM EST | |||
| 955.00 | 98.00 | 104.90 | 101.45 | % | 0.11 | 0 | 0 | 0.52 | -0.58 | 0.00 | -0.71 | 4/2/2026 4:00:01 PM EST | |||
| 960.00 | 101.00 | 108.10 | 104.55 | % | 0.11 | 0 | 0 | 0.52 | -0.59 | 0.00 | -0.70 | 4/2/2026 4:00:01 PM EST | |||
| 965.00 | 104.20 | 111.20 | 107.70 | % | 0.11 | 0 | 0 | 0.52 | -0.60 | 0.00 | -0.69 | 4/2/2026 4:00:01 PM EST | |||
| 970.00 | 107.50 | 114.40 | 110.95 | % | 0.11 | 0 | 0 | 0.52 | -0.61 | 0.00 | -0.68 | 4/2/2026 4:00:01 PM EST | |||
| 975.00 | 110.90 | 117.80 | 114.35 | % | 0.12 | 0 | 0 | 0.52 | -0.63 | 0.00 | -0.68 | 4/2/2026 4:00:01 PM EST | |||
| 980.00 | 114.30 | 121.20 | 117.75 | 119.60 | % | 0.12 | 2 | 0 | 0.52 | -0.64 | 0.00 | -0.67 | 4/2/2026 | 4/2/2026 4:00:01 PM EST |