Options Chain for GE VERNOVA INC COM (GEV) - $399.26 as of 5/9/2025 8:56:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 198.90 | 203.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 205.00 | 194.00 | 198.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 210.00 | 189.00 | 193.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 215.00 | 184.00 | 188.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 220.00 | 179.10 | 183.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 225.00 | 174.10 | 178.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 230.00 | 169.20 | 173.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 235.00 | 164.30 | 168.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 240.00 | 159.40 | 163.30 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 245.00 | 154.50 | 158.60 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 250.00 | 149.60 | 153.50 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 255.00 | 144.70 | 148.80 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 260.00 | 139.90 | 144.00 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 265.00 | 135.00 | 139.10 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 270.00 | 130.20 | 134.30 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 275.00 | 125.40 | 129.50 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 280.00 | 120.60 | 124.70 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.11 | 5/9/2025 3:59:57 PM EST | |||
| 285.00 | 115.90 | 119.90 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.12 | 5/9/2025 3:59:57 PM EST | |||
| 290.00 | 111.20 | 115.30 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.13 | 5/9/2025 3:59:57 PM EST | |||
| 295.00 | 106.60 | 110.10 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.14 | 5/9/2025 3:59:57 PM EST | |||
| 300.00 | 102.00 | 105.90 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.15 | 5/9/2025 3:59:57 PM EST | |||
| 305.00 | 97.40 | 101.40 | % | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.16 | 5/9/2025 3:59:57 PM EST | |||
| 310.00 | 92.90 | 96.90 | % | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.17 | 5/9/2025 3:59:57 PM EST | |||
| 315.00 | 88.50 | 91.40 | % | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.18 | 5/9/2025 3:59:57 PM EST | |||
| 320.00 | 84.10 | 88.00 | % | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.19 | 5/9/2025 3:59:57 PM EST | |||
| 325.00 | 79.80 | 83.30 | % | 0 | 0 | 0.52 | 0.88 | 0.00 | -0.20 | 5/9/2025 3:59:57 PM EST | |||
| 330.00 | 75.70 | 79.00 | % | 0 | 0 | 0.52 | 0.86 | 0.00 | -0.21 | 5/9/2025 3:59:57 PM EST | |||
| 335.00 | 71.00 | 75.50 | % | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.22 | 5/9/2025 3:59:57 PM EST | |||
| 340.00 | 66.90 | 71.50 | % | 0 | 0 | 0.53 | 0.83 | 0.00 | -0.23 | 5/9/2025 3:59:57 PM EST | |||
| 345.00 | 62.90 | 67.30 | % | 0 | 0 | 0.52 | 0.81 | 0.00 | -0.24 | 5/9/2025 3:59:57 PM EST | |||
| 350.00 | 59.00 | 63.50 | % | 0 | 0 | 0.52 | 0.79 | 0.00 | -0.25 | 5/9/2025 3:59:57 PM EST | |||
| 355.00 | 55.20 | 59.50 | % | 0 | 0 | 0.51 | 0.77 | 0.00 | -0.26 | 5/9/2025 3:59:57 PM EST | |||
| 360.00 | 51.50 | 55.90 | % | 0 | 0 | 0.51 | 0.75 | 0.00 | -0.27 | 5/9/2025 3:59:57 PM EST | |||
| 365.00 | 47.90 | 52.20 | % | 0 | 0 | 0.50 | 0.73 | 0.00 | -0.27 | 5/9/2025 3:59:57 PM EST | |||
| 370.00 | 44.50 | 48.60 | % | 0 | 0 | 0.49 | 0.71 | 0.00 | -0.28 | 5/9/2025 3:59:57 PM EST | |||
| 375.00 | 41.00 | 45.50 | % | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.29 | 5/9/2025 3:59:57 PM EST | |||
| 380.00 | 37.90 | 42.10 | % | 0 | 0 | 0.48 | 0.66 | 0.01 | -0.29 | 5/9/2025 3:59:57 PM EST | |||
| 385.00 | 34.50 | 38.70 | % | 0 | 0 | 0.48 | 0.63 | 0.01 | -0.29 | 5/9/2025 3:59:57 PM EST | |||
| 390.00 | 31.60 | 35.00 | % | 0 | 0 | 0.47 | 0.60 | 0.01 | -0.30 | 5/9/2025 3:59:57 PM EST | |||
| 395.00 | 29.00 | 31.60 | 27.60 | % | 1 | 0 | 0.46 | 0.57 | 0.01 | -0.30 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 400.00 | 26.50 | 30.00 | 26.10 | % | 1 | 0 | 0.46 | 0.54 | 0.01 | -0.30 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 405.00 | 24.00 | 27.40 | % | 0 | 0 | 0.46 | 0.51 | 0.01 | -0.29 | 5/9/2025 3:59:57 PM EST | |||
| 410.00 | 21.50 | 24.40 | 24.20 | 0.00 | 0.00% | 0 | 53 | 0.45 | 0.48 | 0.01 | -0.29 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 415.00 | 19.10 | 22.40 | % | 0 | 0 | 0.45 | 0.45 | 0.01 | -0.28 | 5/9/2025 3:59:57 PM EST | |||
| 420.00 | 17.30 | 20.40 | % | 0 | 0 | 0.45 | 0.42 | 0.01 | -0.28 | 5/9/2025 3:59:57 PM EST | |||
| 425.00 | 15.50 | 19.30 | % | 0 | 0 | 0.45 | 0.40 | 0.01 | -0.27 | 5/9/2025 3:59:57 PM EST | |||
| 430.00 | 13.50 | 16.90 | 14.82 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.37 | 0.01 | -0.26 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 435.00 | 12.00 | 15.30 | % | 0 | 0 | 0.44 | 0.34 | 0.01 | -0.25 | 5/9/2025 3:59:57 PM EST | |||
| 440.00 | 10.50 | 13.90 | % | 0 | 0 | 0.44 | 0.32 | 0.01 | -0.24 | 5/9/2025 3:59:57 PM EST | |||
| 445.00 | 9.30 | 12.60 | % | 0 | 0 | 0.44 | 0.29 | 0.01 | -0.23 | 5/9/2025 3:59:57 PM EST | |||
| 450.00 | 8.00 | 11.30 | 8.94 | % | 8 | 0 | 0.44 | 0.27 | 0.01 | -0.22 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 455.00 | 7.00 | 10.20 | % | 0 | 0 | 0.44 | 0.24 | 0.00 | -0.21 | 5/9/2025 3:59:57 PM EST | |||
| 460.00 | 6.00 | 9.50 | % | 0 | 0 | 0.44 | 0.22 | 0.00 | -0.20 | 5/9/2025 3:59:57 PM EST | |||
| 465.00 | 5.00 | 8.50 | % | 0 | 0 | 0.44 | 0.20 | 0.00 | -0.19 | 5/9/2025 3:59:57 PM EST | |||
| 470.00 | 4.50 | 7.70 | % | 0 | 0 | 0.44 | 0.18 | 0.00 | -0.18 | 5/9/2025 3:59:57 PM EST | |||
| 475.00 | 3.90 | 6.60 | 7.50 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.17 | 0.00 | -0.16 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 480.00 | 3.40 | 6.00 | % | 0 | 0 | 0.44 | 0.15 | 0.00 | -0.15 | 5/9/2025 3:59:57 PM EST | |||
| 485.00 | 2.90 | 5.40 | % | 0 | 0 | 0.44 | 0.14 | 0.00 | -0.14 | 5/9/2025 3:59:57 PM EST | |||
| 490.00 | 2.40 | 4.70 | % | 0 | 0 | 0.43 | 0.12 | 0.00 | -0.13 | 5/9/2025 3:59:57 PM EST | |||
| 495.00 | 1.75 | 4.20 | % | 0 | 0 | 0.43 | 0.11 | 0.00 | -0.12 | 5/9/2025 3:59:57 PM EST | |||
| 500.00 | 1.55 | 3.80 | % | 0 | 0 | 0.43 | 0.10 | 0.00 | -0.11 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.70 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.70 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 1.70 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.70 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.50 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.70 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.70 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.80 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.90 | % | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 3.10 | % | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 3.20 | % | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 280.00 | 0.30 | 3.50 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.11 | 5/9/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 3.70 | % | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.12 | 5/9/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.00 | 2.30 | % | 1 | 0 | 0.58 | -0.05 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 295.00 | 1.45 | 3.40 | % | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.14 | 5/9/2025 3:59:57 PM EST | |||
| 300.00 | 1.35 | 3.80 | % | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.15 | 5/9/2025 3:59:57 PM EST | |||
| 305.00 | 1.55 | 4.30 | % | 0 | 0 | 0.55 | -0.08 | 0.00 | -0.16 | 5/9/2025 3:59:57 PM EST | |||
| 310.00 | 2.40 | 4.80 | % | 0 | 0 | 0.56 | -0.09 | 0.00 | -0.17 | 5/9/2025 3:59:57 PM EST | |||
| 315.00 | 2.95 | 5.40 | % | 0 | 0 | 0.56 | -0.10 | 0.00 | -0.18 | 5/9/2025 3:59:57 PM EST | |||
| 320.00 | 3.60 | 5.90 | 4.50 | % | 1,830 | 0 | 0.55 | -0.11 | 0.00 | -0.19 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 325.00 | 4.20 | 6.70 | % | 0 | 0 | 0.55 | -0.12 | 0.00 | -0.20 | 5/9/2025 3:59:57 PM EST | |||
| 330.00 | 4.80 | 7.50 | % | 0 | 0 | 0.54 | -0.14 | 0.00 | -0.21 | 5/9/2025 3:59:57 PM EST | |||
| 335.00 | 5.40 | 8.70 | % | 0 | 0 | 0.54 | -0.15 | 0.00 | -0.22 | 5/9/2025 3:59:57 PM EST | |||
| 340.00 | 6.10 | 9.70 | % | 0 | 0 | 0.53 | -0.17 | 0.00 | -0.23 | 5/9/2025 3:59:57 PM EST | |||
| 345.00 | 6.50 | 10.50 | % | 0 | 0 | 0.53 | -0.19 | 0.00 | -0.24 | 5/9/2025 3:59:57 PM EST | |||
| 350.00 | 8.20 | 11.90 | % | 0 | 0 | 0.52 | -0.21 | 0.00 | -0.25 | 5/9/2025 3:59:57 PM EST | |||
| 355.00 | 9.20 | 12.90 | % | 0 | 0 | 0.51 | -0.23 | 0.00 | -0.26 | 5/9/2025 3:59:57 PM EST | |||
| 360.00 | 10.10 | 13.90 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.25 | 0.00 | -0.27 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 365.00 | 11.40 | 15.70 | % | 0 | 0 | 0.51 | -0.27 | 0.00 | -0.27 | 5/9/2025 3:59:57 PM EST | |||
| 370.00 | 13.30 | 17.10 | % | 0 | 0 | 0.50 | -0.29 | 0.00 | -0.28 | 5/9/2025 3:59:57 PM EST | |||
| 375.00 | 15.40 | 18.60 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.32 | 0.01 | -0.29 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 380.00 | 16.00 | 20.30 | % | 0 | 0 | 0.49 | -0.34 | 0.01 | -0.29 | 5/9/2025 3:59:57 PM EST | |||
| 385.00 | 18.00 | 22.00 | % | 0 | 0 | 0.48 | -0.37 | 0.01 | -0.29 | 5/9/2025 3:59:57 PM EST | |||
| 390.00 | 21.20 | 23.90 | % | 0 | 0 | 0.48 | -0.40 | 0.01 | -0.30 | 5/9/2025 3:59:57 PM EST | |||
| 395.00 | 23.40 | 26.00 | % | 0 | 0 | 0.48 | -0.43 | 0.01 | -0.30 | 5/9/2025 3:59:57 PM EST | |||
| 400.00 | 25.70 | 28.20 | % | 0 | 0 | 0.47 | -0.46 | 0.01 | -0.30 | 5/9/2025 3:59:57 PM EST | |||
| 405.00 | 28.10 | 30.70 | 27.55 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.49 | 0.01 | -0.29 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 410.00 | 30.90 | 33.40 | 32.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.52 | 0.01 | -0.29 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 415.00 | 33.90 | 36.20 | 35.40 | % | 9 | 0 | 0.46 | -0.55 | 0.01 | -0.28 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 420.00 | 36.70 | 39.20 | 37.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.58 | 0.01 | -0.28 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 425.00 | 38.80 | 42.60 | % | 0 | 0 | 0.45 | -0.60 | 0.01 | -0.27 | 5/9/2025 3:59:57 PM EST | |||
| 430.00 | 42.10 | 45.70 | % | 0 | 0 | 0.45 | -0.63 | 0.01 | -0.26 | 5/9/2025 3:59:57 PM EST | |||
| 435.00 | 45.50 | 49.10 | % | 0 | 0 | 0.45 | -0.66 | 0.01 | -0.25 | 5/9/2025 3:59:57 PM EST | |||
| 440.00 | 49.00 | 52.90 | % | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.24 | 5/9/2025 3:59:57 PM EST | |||
| 445.00 | 53.50 | 56.20 | % | 0 | 0 | 0.45 | -0.71 | 0.01 | -0.23 | 5/9/2025 3:59:57 PM EST | |||
| 450.00 | 57.60 | 60.00 | % | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.22 | 5/9/2025 3:59:57 PM EST | |||
| 455.00 | 61.60 | 63.90 | % | 0 | 0 | 0.45 | -0.76 | 0.00 | -0.21 | 5/9/2025 3:59:57 PM EST | |||
| 460.00 | 64.00 | 68.20 | % | 0 | 0 | 0.44 | -0.78 | 0.00 | -0.20 | 5/9/2025 3:59:57 PM EST | |||
| 465.00 | 68.10 | 72.50 | % | 0 | 0 | 0.44 | -0.80 | 0.00 | -0.19 | 5/9/2025 3:59:57 PM EST | |||
| 470.00 | 72.50 | 76.60 | % | 0 | 0 | 0.43 | -0.82 | 0.00 | -0.18 | 5/9/2025 3:59:57 PM EST | |||
| 475.00 | 76.60 | 81.00 | % | 0 | 0 | 0.43 | -0.83 | 0.00 | -0.16 | 5/9/2025 3:59:57 PM EST | |||
| 480.00 | 82.70 | 85.00 | % | 0 | 0 | 0.45 | -0.85 | 0.00 | -0.15 | 5/9/2025 3:59:57 PM EST | |||
| 485.00 | 85.50 | 89.50 | % | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.14 | 5/9/2025 3:59:57 PM EST | |||
| 490.00 | 90.10 | 94.00 | % | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.13 | 5/9/2025 3:59:57 PM EST | |||
| 495.00 | 94.70 | 98.70 | % | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.12 | 5/9/2025 3:59:57 PM EST | |||
| 500.00 | 99.50 | 103.30 | % | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.11 | 5/9/2025 3:59:57 PM EST |