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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 270.70 | 274.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 266.00 | 269.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 261.00 | 264.10 | 161.30 | 0.00 | 0.00% | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 256.00 | 259.10 | 182.50 | 0.00 | 0.00% | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 250.70 | 254.20 | 178.00 | 0.00 | 0.00% | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 246.10 | 249.20 | 152.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 241.20 | 244.20 | 170.20 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 235.50 | 239.10 | 98.00 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 230.90 | 234.40 | 100.70 | 0.00 | 0.00% | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 225.50 | 229.40 | 153.50 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 221.30 | 224.30 | 168.79 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 215.70 | 219.30 | 134.20 | 0.00 | 0.00% | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 211.40 | 214.50 | 78.50 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 206.40 | 209.60 | 141.30 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | -0.01 | 2/27/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 201.50 | 204.40 | 169.00 | 0.00 | 0.00% | 0 | 13 | 1.12 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 191.60 | 194.50 | 109.50 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | -0.03 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 181.70 | 184.80 | 86.10 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 171.80 | 174.70 | 76.61 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.99 | 0.00 | -0.04 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 162.00 | 164.80 | 101.50 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.99 | 0.00 | -0.04 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 152.10 | 155.00 | 150.00 | 0.00 | 0.00% | 0 | 35 | 0.93 | 0.98 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 142.50 | 145.40 | 78.80 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.98 | 0.00 | -0.07 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 132.70 | 135.20 | 96.52 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.97 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 123.00 | 126.30 | 126.05 | +16.95 | +15.54% | 1 | 28 | 0.79 | 0.96 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 113.50 | 116.50 | 111.80 | 0.00 | 0.00% | 0 | 80 | 0.60 | 0.95 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 104.40 | 107.50 | 106.00 | 0.00 | 0.00% | 0 | 250 | 0.62 | 0.93 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 95.30 | 98.30 | 93.45 | 0.00 | 0.00% | 0 | 240 | 0.61 | 0.92 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 86.20 | 89.20 | 87.65 | +2.95 | +3.49% | 1 | 397 | 0.58 | 0.89 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 77.70 | 80.20 | 77.30 | +23.40 | +43.42% | 1 | 490 | 0.57 | 0.87 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 69.60 | 72.20 | 71.30 | +3.74 | +5.54% | 4 | 1,097 | 0.56 | 0.84 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 61.50 | 63.60 | 62.30 | +2.50 | +4.19% | 3 | 450 | 0.54 | 0.80 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 54.10 | 55.80 | 54.85 | +1.05 | +1.96% | 1 | 320 | 0.53 | 0.76 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 47.10 | 48.90 | 47.90 | +2.20 | +4.82% | 8 | 781 | 0.52 | 0.72 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 40.60 | 42.20 | 42.13 | +5.12 | +13.84% | 16 | 7,316 | 0.51 | 0.67 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 34.80 | 35.60 | 35.70 | +2.87 | +8.75% | 5 | 310 | 0.50 | 0.61 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 29.40 | 30.20 | 29.82 | +2.47 | +9.04% | 35 | 1,708 | 0.49 | 0.56 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 24.40 | 25.20 | 25.50 | +2.90 | +12.84% | 30 | 807 | 0.48 | 0.50 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 420.00 | 20.00 | 20.70 | 21.52 | +2.27 | +11.80% | 5 | 2,005 | 0.48 | 0.44 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 430.00 | 16.40 | 16.90 | 17.24 | +1.56 | +9.95% | 427 | 154 | 0.47 | 0.39 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 440.00 | 13.20 | 13.70 | 13.51 | +0.91 | +7.23% | 11 | 381 | 0.47 | 0.33 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 450.00 | 10.40 | 11.10 | 10.60 | +0.40 | +3.93% | 24 | 810 | 0.46 | 0.28 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 460.00 | 8.00 | 8.70 | 7.48 | -0.32 | -4.11% | 1 | 770 | 0.46 | 0.24 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 470.00 | 6.40 | 6.80 | 6.85 | +1.03 | +17.70% | 3 | 12 | 0.45 | 0.20 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 480.00 | 4.90 | 5.30 | 5.30 | +0.64 | +13.74% | 13 | 2,180 | 0.45 | 0.16 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 490.00 | 3.50 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 106 | 0.44 | 0.13 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 500.00 | 2.80 | 3.30 | 3.00 | +0.20 | +7.15% | 22 | 90 | 0.44 | 0.10 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 510.00 | 1.90 | 2.60 | 1.70 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.08 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 520.00 | 1.15 | 2.10 | 0.65 | 0.00 | 0.00% | 0 | 866 | 0.44 | 0.06 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 530.00 | 0.85 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 336 | 0.44 | 0.05 | 0.00 | -0.08 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 540.00 | 0.10 | 2.50 | 0.74 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.04 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 550.00 | 0.15 | 2.50 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.03 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 560.00 | 0.05 | 2.30 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 570.00 | 0.00 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.02 | 0.00 | -0.03 | 4/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.21 | 0.00 | 0.00% | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.90 | 0.89 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.90 | 0.67 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.90 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.90 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.90 | 0.40 | 0.00 | 0.00% | 0 | 33 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.90 | 3.89 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 35 | 1.19 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.85 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 646 | 1.12 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 1,750 | 1.05 | 0.00 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 66 | 0.99 | 0.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 0.10 | 1.25 | 0.56 | 0.00 | 0.00% | 0 | 1,070 | 0.76 | -0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 0.30 | 2.45 | 0.73 | +0.18 | +32.73% | 1 | 400 | 0.79 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 0.15 | 1.85 | 0.83 | +0.18 | +27.70% | 1 | 1,236 | 0.69 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 0.05 | 1.90 | 0.95 | +0.05 | +5.56% | 1 | 3,383 | 0.63 | -0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 0.25 | 1.60 | 1.07 | -0.13 | -10.84% | 37 | 1,573 | 0.60 | -0.03 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 1.30 | 1.45 | 1.58 | +0.13 | +8.97% | 1 | 87 | 0.61 | -0.04 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 1.20 | 1.95 | 1.65 | -0.35 | -17.50% | 38 | 1,101 | 0.57 | -0.05 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 2.10 | 2.55 | 2.17 | -0.53 | -19.63% | 26 | 2,398 | 0.57 | -0.07 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 2.90 | 3.50 | 3.00 | -0.60 | -16.67% | 27 | 551 | 0.57 | -0.08 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 4.00 | 4.50 | 4.00 | -0.42 | -9.51% | 31 | 357 | 0.56 | -0.11 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 5.20 | 5.70 | 5.80 | -0.20 | -3.34% | 1 | 278 | 0.54 | -0.13 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 6.70 | 7.30 | 6.70 | -1.10 | -14.11% | 41 | 199 | 0.53 | -0.16 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 8.80 | 9.40 | 8.90 | -1.00 | -10.11% | 11 | 323 | 0.53 | -0.20 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 11.30 | 11.80 | 11.00 | -1.50 | -12.00% | 13 | 321 | 0.52 | -0.24 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 14.20 | 14.60 | 14.00 | -1.65 | -10.55% | 8 | 276 | 0.51 | -0.28 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 380.00 | 17.60 | 18.10 | 17.20 | -1.80 | -9.48% | 42 | 70 | 0.51 | -0.33 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 390.00 | 21.40 | 22.10 | 21.00 | -2.40 | -10.26% | 25 | 90 | 0.50 | -0.39 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 400.00 | 25.90 | 27.70 | 25.90 | -2.10 | -7.50% | 16 | 65 | 0.50 | -0.44 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 410.00 | 30.90 | 31.70 | 30.95 | -4.75 | -13.31% | 4 | 4 | 0.49 | -0.50 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 420.00 | 36.30 | 37.30 | 36.26 | -3.24 | -8.21% | 2 | 8 | 0.48 | -0.56 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 430.00 | 41.40 | 43.80 | 129.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.61 | 0.01 | -0.31 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 440.00 | 48.80 | 50.40 | % | 0 | 0 | 0.47 | -0.67 | 0.01 | -0.29 | 5/5/2025 3:59:55 PM EST | |||
| 450.00 | 55.20 | 58.60 | 193.50 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.72 | 0.01 | -0.26 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 460.00 | 63.20 | 65.80 | 148.63 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.76 | 0.00 | -0.24 | 2/24/2025 | 5/5/2025 3:59:55 PM EST |
| 470.00 | 71.60 | 74.20 | % | 0 | 0 | 0.46 | -0.80 | 0.00 | -0.21 | 5/5/2025 3:59:55 PM EST | |||
| 480.00 | 80.30 | 82.80 | % | 0 | 0 | 0.45 | -0.84 | 0.00 | -0.19 | 5/5/2025 3:59:55 PM EST | |||
| 490.00 | 88.60 | 92.20 | 187.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.87 | 0.00 | -0.16 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 500.00 | 97.90 | 101.00 | 143.60 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.13 | 2/3/2025 | 5/5/2025 3:59:55 PM EST |
| 510.00 | 107.60 | 110.50 | 205.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.11 | 3/14/2025 | 5/5/2025 3:59:55 PM EST |
| 520.00 | 117.00 | 120.80 | % | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 530.00 | 127.00 | 131.00 | % | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 540.00 | 136.80 | 140.40 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 550.00 | 146.80 | 150.60 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 560.00 | 156.80 | 160.30 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 570.00 | 166.90 | 170.40 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST |