Options Chain for GE VERNOVA INC COM (GEV) - $401.10 as of 5/5/2025 8:13:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 210.10 | 214.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 205.10 | 209.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 200.30 | 204.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 195.20 | 199.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 190.20 | 194.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 185.40 | 189.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 180.40 | 184.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 175.50 | 179.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 170.50 | 174.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 165.60 | 169.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 160.50 | 164.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 155.70 | 159.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 150.70 | 155.00 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 146.90 | 149.90 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 141.20 | 145.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 136.30 | 140.30 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 131.50 | 135.40 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 126.60 | 130.70 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 121.80 | 125.80 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 117.70 | 120.70 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 112.20 | 116.30 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 108.20 | 111.20 | % | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.14 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 103.30 | 106.90 | % | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.16 | 5/5/2025 3:59:55 PM EST | |||
| 305.00 | 98.20 | 101.50 | % | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.17 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 94.20 | 97.30 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.18 | 5/5/2025 3:59:55 PM EST | |||
| 315.00 | 89.60 | 93.00 | % | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.20 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 85.10 | 88.50 | % | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.20 | 5/5/2025 3:59:55 PM EST | |||
| 325.00 | 80.60 | 84.00 | 67.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.89 | 0.00 | -0.22 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 76.20 | 79.70 | % | 0 | 0 | 0.56 | 0.88 | 0.00 | -0.23 | 5/5/2025 3:59:55 PM EST | |||
| 335.00 | 72.20 | 75.10 | % | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.25 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 68.20 | 71.00 | % | 0 | 0 | 0.56 | 0.85 | 0.00 | -0.26 | 5/5/2025 3:59:55 PM EST | |||
| 345.00 | 63.70 | 66.80 | % | 0 | 0 | 0.54 | 0.83 | 0.00 | -0.27 | 5/5/2025 3:59:55 PM EST | |||
| 350.00 | 59.70 | 62.80 | % | 0 | 0 | 0.54 | 0.81 | 0.00 | -0.28 | 5/5/2025 3:59:55 PM EST | |||
| 355.00 | 55.70 | 58.70 | % | 0 | 0 | 0.53 | 0.79 | 0.00 | -0.30 | 5/5/2025 3:59:55 PM EST | |||
| 360.00 | 51.90 | 55.00 | % | 0 | 0 | 0.53 | 0.77 | 0.00 | -0.31 | 5/5/2025 3:59:55 PM EST | |||
| 365.00 | 48.40 | 50.90 | 38.88 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.75 | 0.00 | -0.32 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 45.10 | 47.50 | 46.51 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.72 | 0.00 | -0.33 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 375.00 | 41.30 | 43.90 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.70 | 0.01 | -0.33 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 38.50 | 40.90 | 39.38 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.67 | 0.01 | -0.34 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 385.00 | 34.80 | 37.20 | 36.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.64 | 0.01 | -0.35 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 32.20 | 34.10 | 33.15 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.61 | 0.01 | -0.35 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 395.00 | 29.20 | 31.20 | % | 0 | 0 | 0.50 | 0.58 | 0.01 | -0.35 | 5/5/2025 3:59:55 PM EST | |||
| 400.00 | 26.90 | 28.50 | 28.20 | +1.94 | +7.39% | 8 | 8 | 0.50 | 0.55 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 405.00 | 24.10 | 26.10 | 25.65 | +1.75 | +7.33% | 4 | 2 | 0.49 | 0.52 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 21.40 | 23.70 | 23.05 | % | 4 | 0 | 0.49 | 0.49 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 415.00 | 19.80 | 21.30 | 21.30 | +6.73 | +46.20% | 21 | 12 | 0.49 | 0.46 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 420.00 | 17.50 | 19.20 | 18.10 | +2.49 | +15.96% | 2 | 4 | 0.48 | 0.43 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 425.00 | 15.10 | 17.20 | 11.97 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.39 | 0.01 | -0.33 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 430.00 | 13.90 | 15.50 | 14.68 | % | 2 | 0 | 0.48 | 0.36 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 435.00 | 11.80 | 13.80 | % | 0 | 0 | 0.47 | 0.34 | 0.01 | -0.31 | 5/5/2025 3:59:55 PM EST | |||
| 440.00 | 9.90 | 12.60 | % | 0 | 0 | 0.47 | 0.31 | 0.01 | -0.29 | 5/5/2025 3:59:55 PM EST | |||
| 445.00 | 9.50 | 10.90 | % | 0 | 0 | 0.47 | 0.28 | 0.01 | -0.28 | 5/5/2025 3:59:55 PM EST | |||
| 450.00 | 8.30 | 9.50 | 8.50 | +0.15 | +1.80% | 3 | 9 | 0.47 | 0.26 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 455.00 | 7.10 | 8.50 | % | 0 | 0 | 0.46 | 0.23 | 0.01 | -0.25 | 5/5/2025 3:59:55 PM EST | |||
| 460.00 | 5.70 | 7.80 | % | 0 | 0 | 0.46 | 0.21 | 0.00 | -0.24 | 5/5/2025 3:59:55 PM EST | |||
| 465.00 | 3.90 | 6.90 | % | 0 | 0 | 0.44 | 0.19 | 0.00 | -0.22 | 5/5/2025 3:59:55 PM EST | |||
| 470.00 | 4.10 | 6.00 | % | 0 | 0 | 0.45 | 0.17 | 0.00 | -0.21 | 5/5/2025 3:59:55 PM EST | |||
| 475.00 | 3.10 | 5.30 | % | 0 | 0 | 0.44 | 0.15 | 0.00 | -0.19 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.40 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.45 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.85 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 0.05 | 2.65 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 0.10 | 1.55 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 0.15 | 2.85 | % | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 0.20 | 1.35 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 0.05 | 3.20 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 0.40 | 1.85 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 0.05 | 3.60 | % | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.14 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 1.40 | 2.30 | % | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.16 | 5/5/2025 3:59:55 PM EST | |||
| 305.00 | 1.25 | 2.85 | % | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.17 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 2.15 | 3.00 | % | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.18 | 5/5/2025 3:59:55 PM EST | |||
| 315.00 | 2.65 | 3.40 | 2.95 | -1.25 | -29.77% | 2 | 3 | 0.57 | -0.08 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 3.00 | 3.90 | % | 0 | 0 | 0.56 | -0.09 | 0.00 | -0.20 | 5/5/2025 3:59:55 PM EST | |||
| 325.00 | 3.20 | 4.90 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.11 | 0.00 | -0.22 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 4.00 | 5.60 | % | 0 | 0 | 0.56 | -0.12 | 0.00 | -0.23 | 5/5/2025 3:59:55 PM EST | |||
| 335.00 | 4.80 | 5.90 | % | 0 | 0 | 0.55 | -0.13 | 0.00 | -0.25 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 5.60 | 6.60 | 6.01 | -0.59 | -8.94% | 3 | 3 | 0.55 | -0.15 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 345.00 | 6.20 | 7.50 | % | 0 | 0 | 0.54 | -0.17 | 0.00 | -0.27 | 5/5/2025 3:59:55 PM EST | |||
| 350.00 | 7.40 | 8.50 | 8.57 | -3.58 | -29.47% | 3 | 2 | 0.54 | -0.19 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 355.00 | 8.00 | 9.60 | 13.47 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.21 | 0.00 | -0.30 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 9.40 | 10.80 | 10.00 | -2.51 | -20.07% | 3 | 3 | 0.53 | -0.23 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 365.00 | 10.70 | 11.90 | 12.62 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.25 | 0.00 | -0.32 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 11.80 | 13.40 | 14.60 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.28 | 0.00 | -0.33 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 375.00 | 13.40 | 15.00 | 20.94 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.30 | 0.01 | -0.33 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 14.80 | 16.50 | 16.35 | -0.30 | -1.81% | 10 | 2 | 0.50 | -0.33 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 385.00 | 16.70 | 18.40 | % | 0 | 0 | 0.50 | -0.36 | 0.01 | -0.35 | 5/5/2025 3:59:55 PM EST | |||
| 390.00 | 18.60 | 20.90 | % | 0 | 0 | 0.50 | -0.39 | 0.01 | -0.35 | 5/5/2025 3:59:55 PM EST | |||
| 395.00 | 20.60 | 22.40 | 22.40 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.42 | 0.01 | -0.35 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 23.00 | 24.70 | 24.58 | % | 10 | 0 | 0.49 | -0.45 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 405.00 | 25.40 | 27.30 | % | 0 | 0 | 0.48 | -0.48 | 0.01 | -0.35 | 5/5/2025 3:59:55 PM EST | |||
| 410.00 | 28.00 | 29.80 | % | 0 | 0 | 0.48 | -0.51 | 0.01 | -0.35 | 5/5/2025 3:59:55 PM EST | |||
| 415.00 | 30.30 | 32.60 | 32.10 | % | 1 | 0 | 0.47 | -0.54 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 420.00 | 33.80 | 35.70 | % | 0 | 0 | 0.47 | -0.57 | 0.01 | -0.34 | 5/5/2025 3:59:55 PM EST | |||
| 425.00 | 36.20 | 38.60 | % | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.33 | 5/5/2025 3:59:55 PM EST | |||
| 430.00 | 40.00 | 41.90 | % | 0 | 0 | 0.46 | -0.64 | 0.01 | -0.32 | 5/5/2025 3:59:55 PM EST | |||
| 435.00 | 43.20 | 45.40 | % | 0 | 0 | 0.46 | -0.66 | 0.01 | -0.31 | 5/5/2025 3:59:55 PM EST | |||
| 440.00 | 46.00 | 49.50 | % | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.29 | 5/5/2025 3:59:55 PM EST | |||
| 445.00 | 50.80 | 52.60 | % | 0 | 0 | 0.46 | -0.72 | 0.01 | -0.28 | 5/5/2025 3:59:55 PM EST | |||
| 450.00 | 53.80 | 56.80 | % | 0 | 0 | 0.45 | -0.74 | 0.01 | -0.27 | 5/5/2025 3:59:55 PM EST | |||
| 455.00 | 57.70 | 60.80 | % | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.25 | 5/5/2025 3:59:55 PM EST | |||
| 460.00 | 62.00 | 65.00 | % | 0 | 0 | 0.44 | -0.79 | 0.00 | -0.24 | 5/5/2025 3:59:55 PM EST | |||
| 465.00 | 66.30 | 69.80 | % | 0 | 0 | 0.44 | -0.81 | 0.00 | -0.22 | 5/5/2025 3:59:55 PM EST | |||
| 470.00 | 70.00 | 74.10 | % | 0 | 0 | 0.44 | -0.83 | 0.00 | -0.21 | 5/5/2025 3:59:55 PM EST | |||
| 475.00 | 74.80 | 78.50 | % | 0 | 0 | 0.43 | -0.85 | 0.00 | -0.19 | 5/5/2025 3:59:55 PM EST |