GEV option chain GE Vernova Inc.
Cboe delayed options data · as of 03:34 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±20.5% (733.30–1,111.70) · ATM IV 47.6% · P/C open interest 1.26
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 455.00 | 462.50 | 40 | 53.7% | 0.99 | 0.0001 | 0.000 | 470 | 0 | 3.70 | 40 | 63.3% | -0.01 | 0.0001 | -0.032 | ||
| 445.10 | 452.90 | 2 | 54.8% | 0.99 | 0.0001 | 0.000 | 480 | 0 | 4.60 | 74 | 63.8% | -0.01 | 0.0001 | -0.036 | ||
| 435.60 | 443.20 | 1 | 54.2% | 0.99 | 0.0001 | 0.000 | 490 | 0.0500 | 1.90 | 26 | 58.6% | -0.01 | 0.0001 | -0.040 | ||
| 425.80 | 432.80 | 55 | 50.7% | 0.99 | 0.0001 | 0.000 | 500 | 0.6500 | 1.75 | 14 | 341 | 54.5% | -0.01 | 0.0001 | -0.044 | |
| 416.60 | 423.70 | 2 | 54.3% | 0.99 | 0.0001 | 0.000 | 510 | 0.6500 | 2.35 | 10 | 60 | 54.8% | -0.02 | 0.0001 | -0.049 | |
| 407.00 | 414.20 | 58 | 54.4% | 0.98 | 0.0002 | 0.000 | 520 | 0.7500 | 2.60 | 4 | 46 | 54.1% | -0.02 | 0.0002 | -0.054 | |
| 397.80 | 404.50 | 4 | 54.7% | 0.98 | 0.0002 | 0.000 | 530 | 0.6000 | 3.30 | 10 | 365 | 53.8% | -0.02 | 0.0002 | -0.060 | |
| 387.50 | 394.90 | 5 | 52.8% | 0.98 | 0.0002 | 0.000 | 540 | 1.45 | 3.40 | 18 | 30 | 54.1% | -0.02 | 0.0002 | -0.067 | |
| 379.50 | 385.40 | 69 | 55.2% | 0.98 | 0.0002 | 0.000 | 550 | 1.70 | 3.50 | 25 | 480 | 53.2% | -0.03 | 0.0002 | -0.073 | |
| 368.70 | 374.80 | 8 | 50.7% | 0.97 | 0.0002 | 0.000 | 560 | 1.30 | 4.30 | 107 | 52.3% | -0.03 | 0.0002 | -0.080 | ||
| 358.70 | 366.30 | 2 | 51.3% | 0.97 | 0.0003 | 0.000 | 570 | 1.00 | 6.90 | 42 | 54.1% | -0.03 | 0.0003 | -0.088 | ||
| 349.20 | 357.30 | 9 | 51.1% | 0.96 | 0.0003 | 0.000 | 580 | 1.00 | 7.30 | 21 | 53.0% | -0.04 | 0.0003 | -0.096 | ||
| 340.00 | 347.50 | 4 | 50.9% | 0.96 | 0.0003 | 0.000 | 590 | 2.50 | 5.70 | 143 | 51.2% | -0.04 | 0.0003 | -0.104 | ||
| 331.00 | 338.20 | 25 | 51.0% | 0.96 | 0.0004 | 0.000 | 600 | 3.30 | 6.40 | 8 | 343 | 51.4% | -0.05 | 0.0004 | -0.113 | |
| 321.80 | 328.90 | 11 | 50.8% | 0.95 | 0.0004 | -0.010 | 610 | 2.65 | 8.10 | 41 | 50.9% | -0.05 | 0.0004 | -0.122 | ||
| 313.70 | 318.80 | 9 | 50.7% | 0.95 | 0.0004 | -0.023 | 620 | 2.90 | 8.90 | 3 | 29 | 50.3% | -0.06 | 0.0004 | -0.132 | |
| 303.40 | 310.40 | 316 | 50.0% | 0.94 | 0.0005 | -0.036 | 630 | 3.90 | 8.80 | 212 | 49.5% | -0.06 | 0.0005 | -0.142 | ||
| 294.50 | 301.00 | 35 | 49.6% | 0.93 | 0.0005 | -0.050 | 640 | 4.70 | 10.70 | 4 | 145 | 50.2% | -0.07 | 0.0005 | -0.153 | |
| 285.70 | 293.00 | 321 | 50.2% | 0.93 | 0.0006 | -0.065 | 650 | 8.00 | 11.50 | 6 | 238 | 51.5% | -0.07 | 0.0006 | -0.164 | |
| 277.20 | 284.10 | 37 | 50.1% | 0.92 | 0.0006 | -0.079 | 660 | 6.50 | 12.60 | 1 | 103 | 49.6% | -0.08 | 0.0006 | -0.175 | |
| 268.60 | 274.30 | 87 | 49.3% | 0.91 | 0.0006 | -0.094 | 670 | 7.60 | 13.70 | 114 | 49.3% | -0.09 | 0.0006 | -0.187 | ||
| 259.80 | 266.00 | 37 | 49.2% | 0.90 | 0.0007 | -0.109 | 680 | 8.80 | 15.20 | 4 | 132 | 49.3% | -0.10 | 0.0007 | -0.199 | |
| 251.00 | 257.20 | 19 | 48.8% | 0.89 | 0.0007 | -0.124 | 690 | 10.00 | 16.60 | 49 | 49.0% | -0.11 | 0.0007 | -0.211 | ||
| 241.60 | 248.70 | 1 | 130 | 48.0% | 0.89 | 0.0008 | -0.140 | 700 | 11.60 | 18.20 | 3 | 472 | 49.0% | -0.12 | 0.0008 | -0.223 |
| 234.40 | 240.10 | 10 | 48.3% | 0.88 | 0.0008 | -0.155 | 710 | 13.90 | 19.80 | 1 | 38 | 49.2% | -0.13 | 0.0008 | -0.235 | |
| 228.50 | 232.50 | 19 | 49.5% | 0.87 | 0.0009 | -0.171 | 720 | 15.10 | 20.70 | 4 | 204 | 48.4% | -0.14 | 0.0009 | -0.247 | |
| 218.30 | 224.40 | 16 | 48.3% | 0.85 | 0.0009 | -0.186 | 730 | 16.70 | 23.10 | 4 | 89 | 48.4% | -0.15 | 0.0009 | -0.260 | |
| 211.70 | 216.60 | 1 | 27 | 48.8% | 0.84 | 0.0010 | -0.202 | 740 | 18.80 | 25.10 | 1 | 150 | 48.3% | -0.16 | 0.0010 | -0.272 |
| 203.20 | 208.50 | 106 | 48.2% | 0.83 | 0.0010 | -0.217 | 750 | 21.20 | 26.20 | 45 | 707 | 47.9% | -0.17 | 0.0010 | -0.284 | |
| 195.60 | 201.50 | 25 | 48.3% | 0.82 | 0.0011 | -0.232 | 760 | 23.40 | 29.70 | 2 | 202 | 48.2% | -0.18 | 0.0011 | -0.296 | |
| 189.10 | 193.90 | 15 | 48.4% | 0.81 | 0.0011 | -0.247 | 770 | 26.10 | 32.20 | 6 | 160 | 48.2% | -0.20 | 0.0011 | -0.308 | |
| 181.90 | 186.70 | 1 | 31 | 48.4% | 0.79 | 0.0012 | -0.261 | 780 | 28.60 | 34.90 | 5 | 144 | 48.0% | -0.21 | 0.0012 | -0.319 |
| 174.90 | 179.60 | 26 | 48.3% | 0.78 | 0.0012 | -0.275 | 790 | 30.80 | 37.70 | 2 | 102 | 47.7% | -0.22 | 0.0012 | -0.330 | |
| 166.50 | 173.60 | 66 | 48.0% | 0.77 | 0.0013 | -0.289 | 800 | 36.00 | 40.30 | 23 | 436 | 48.5% | -0.24 | 0.0013 | -0.341 | |
| 159.70 | 165.80 | 28 | 47.6% | 0.75 | 0.0013 | -0.302 | 810 | 39.00 | 43.70 | 1 | 117 | 48.6% | -0.25 | 0.0013 | -0.351 | |
| 155.00 | 159.00 | 2 | 22 | 48.0% | 0.74 | 0.0014 | -0.315 | 820 | 42.60 | 47.10 | 30 | 81 | 48.2% | -0.27 | 0.0014 | -0.361 |
| 148.20 | 154.10 | 7 | 42 | 48.3% | 0.72 | 0.0014 | -0.327 | 830 | 44.50 | 50.60 | 7 | 146 | 47.6% | -0.28 | 0.0014 | -0.370 |
| 142.00 | 147.80 | 79 | 48.2% | 0.71 | 0.0014 | -0.338 | 840 | 48.30 | 52.80 | 12 | 530 | 47.2% | -0.30 | 0.0015 | -0.378 | |
| 128.50 | 136.30 | 2 | 112 | 47.7% | 0.67 | 0.0015 | -0.359 | 860 | 58.00 | 62.20 | 19 | 3,306 | 48.0% | -0.33 | 0.0015 | -0.393 |
| 119.20 | 124.90 | 5 | 80 | 48.1% | 0.64 | 0.0016 | -0.376 | 880 | 64.80 | 70.90 | 24 | 194 | 47.4% | -0.36 | 0.0016 | -0.405 |
| 108.80 | 114.40 | 29 | 113 | 48.0% | 0.61 | 0.0016 | -0.391 | 900 | 74.30 | 80.20 | 33 | 407 | 47.3% | -0.40 | 0.0016 | -0.413 |
| 98.70 | 104.80 | 173 | 47.9% | 0.58 | 0.0016 | -0.402 | 920 | 84.60 | 90.30 | 20 | 93 | 47.3% | -0.43 | 0.0017 | -0.419 | |
| 94.90 | 100.20 | 3 | 81 | 48.1% | 0.56 | 0.0016 | -0.407 | 930 | 89.70 | 95.60 | 11 | 49 | 47.2% | -0.45 | 0.0017 | -0.420 |
| 89.50 | 95.70 | 2 | 92 | 47.8% | 0.54 | 0.0017 | -0.410 | 940 | 94.70 | 101.20 | 24 | 110 | 47.1% | -0.47 | 0.0017 | -0.421 |
| 85.20 | 91.40 | 1 | 239 | 47.8% | 0.53 | 0.0017 | -0.413 | 950 | 100.30 | 106.80 | 2 | 154 | 47.1% | -0.48 | 0.0017 | -0.421 |
| 81.10 | 86.10 | 32 | 47.5% | 0.51 | 0.0017 | -0.416 | 960 | 106.90 | 112.70 | 67 | 47.3% | -0.50 | 0.0017 | -0.420 | ||
| 76.00 | 83.60 | 24 | 47.6% | 0.50 | 0.0017 | -0.417 | 970 | 112.00 | 118.60 | 290 | 47.0% | -0.52 | 0.0017 | -0.419 | ||
| 73.20 | 79.50 | 1 | 37 | 47.8% | 0.48 | 0.0017 | -0.418 | 980 | 119.30 | 124.80 | 154 | 47.3% | -0.53 | 0.0017 | -0.417 | |
| 69.60 | 75.90 | 4 | 38 | 47.8% | 0.46 | 0.0017 | -0.418 | 990 | 125.70 | 132.10 | 29 | 47.5% | -0.55 | 0.0017 | -0.414 | |
| 65.80 | 70.00 | 12 | 186 | 47.1% | 0.45 | 0.0017 | -0.417 | 1,000 | 131.00 | 137.60 | 502 | 47.0% | -0.56 | 0.0017 | -0.410 | |
| 62.50 | 69.20 | 1 | 56 | 47.8% | 0.43 | 0.0016 | -0.416 | 1,010 | 137.60 | 144.30 | 2 | 29 | 47.0% | -0.58 | 0.0017 | -0.406 |
| 60.00 | 65.10 | 1 | 49 | 47.7% | 0.42 | 0.0016 | -0.414 | 1,020 | 145.00 | 150.80 | 34 | 47.1% | -0.59 | 0.0017 | -0.401 | |
| 56.60 | 63.00 | 1 | 70 | 47.9% | 0.40 | 0.0016 | -0.411 | 1,030 | 151.60 | 157.70 | 28 | 47.0% | -0.61 | 0.0017 | -0.396 | |
| 53.80 | 60.00 | 55 | 47.9% | 0.39 | 0.0016 | -0.408 | 1,040 | 158.60 | 164.80 | 47 | 47.0% | -0.62 | 0.0017 | -0.390 | ||
| 51.00 | 57.20 | 6 | 190 | 47.9% | 0.38 | 0.0016 | -0.405 | 1,050 | 167.50 | 173.10 | 2 | 21 | 47.7% | -0.64 | 0.0017 | -0.384 |
| 48.40 | 54.30 | 23 | 47.9% | 0.36 | 0.0016 | -0.401 | 1,060 | 173.00 | 180.30 | 66 | 47.2% | -0.65 | 0.0016 | -0.377 | ||
| 45.00 | 52.00 | 1 | 87 | 47.8% | 0.35 | 0.0015 | -0.396 | 1,070 | 182.20 | 186.80 | 2 | 6 | 47.4% | -0.67 | 0.0016 | -0.369 |
| 42.60 | 49.40 | 29 | 53 | 47.8% | 0.34 | 0.0015 | -0.391 | 1,080 | 188.30 | 194.40 | 36 | 47.0% | -0.68 | 0.0016 | -0.362 | |
| 40.30 | 46.90 | 152 | 47.8% | 0.32 | 0.0015 | -0.386 | 1,090 | 196.00 | 204.00 | 10 | 47.6% | -0.69 | 0.0016 | -0.354 | ||
| 39.00 | 44.80 | 10 | 452 | 48.1% | 0.31 | 0.0015 | -0.380 | 1,100 | 203.80 | 211.80 | 86 | 47.6% | -0.71 | 0.0016 | -0.345 | |
| 35.10 | 40.20 | 1 | 299 | 48.1% | 0.29 | 0.0014 | -0.368 | 1,120 | 219.90 | 227.00 | 19 | 47.4% | -0.73 | 0.0015 | -0.328 | |
| 31.20 | 37.90 | 9 | 86 | 47.5% | 0.27 | 0.0014 | -0.355 | 1,140 | 236.70 | 244.10 | 11 | 47.8% | -0.76 | 0.0015 | -0.309 | |
| 28.00 | 32.40 | 6 | 100 | 47.6% | 0.25 | 0.0013 | -0.342 | 1,160 | 253.40 | 261.20 | 34 | 48.0% | -0.78 | 0.0014 | -0.290 | |
| 24.90 | 30.90 | 1 | 52 | 48.6% | 0.23 | 0.0012 | -0.328 | 1,180 | 271.90 | 277.40 | 2 | 48.2% | -0.80 | 0.0014 | -0.271 | |
| 23.80 | 26.00 | 5 | 246 | 48.5% | 0.21 | 0.0012 | -0.313 | 1,200 | 288.00 | 295.00 | 5 | 47.8% | -0.82 | 0.0013 | -0.251 | |
| 20.40 | 26.90 | 20 | 48.6% | 0.20 | 0.0012 | -0.306 | 1,210 | 298.40 | 303.80 | 48.5% | -0.83 | 0.0013 | -0.241 | |||
| 18.80 | 25.70 | 31 | 48.5% | 0.19 | 0.0011 | -0.299 | 1,220 | 307.00 | 312.70 | 2 | 48.4% | -0.84 | 0.0012 | -0.231 | ||
| 18.50 | 24.50 | 4 | 67 | 48.9% | 0.18 | 0.0011 | -0.291 | 1,230 | 314.70 | 321.60 | 1 | 47.9% | -0.85 | 0.0012 | -0.222 | |
| 17.40 | 22.90 | 287 | 48.7% | 0.18 | 0.0011 | -0.284 | 1,240 | 323.80 | 330.60 | 47.9% | -0.85 | 0.0012 | -0.212 | |||
| 16.30 | 22.30 | 54 | 48.9% | 0.17 | 0.0010 | -0.277 | 1,250 | 332.80 | 340.30 | 1 | 48.2% | -0.86 | 0.0012 | -0.202 | ||
| 14.60 | 21.30 | 2 | 37 | 48.7% | 0.16 | 0.0010 | -0.270 | 1,260 | 343.10 | 348.70 | 3 | 48.4% | -0.87 | 0.0011 | -0.193 | |
| 13.40 | 19.20 | 3 | 593 | 48.9% | 0.15 | 0.0009 | -0.256 | 1,280 | 360.50 | 367.80 | 1 | 48.2% | -0.89 | 0.0011 | -0.173 | |
| 11.70 | 18.00 | 187 | 49.2% | 0.14 | 0.0009 | -0.242 | 1,300 | 379.60 | 385.50 | 3 | 47.9% | -0.90 | 0.0010 | -0.154 | ||
| 10.20 | 16.60 | 2 | 1,701 | 49.3% | 0.12 | 0.0008 | -0.228 | 1,320 | 398.10 | 404.30 | 4 | 47.5% | -0.91 | 0.0010 | -0.135 | |
| 8.90 | 15.10 | 51 | 49.4% | 0.11 | 0.0008 | -0.215 | 1,340 | 417.10 | 424.70 | 2 | 48.5% | -0.92 | 0.0009 | -0.114 | ||
| 7.80 | 13.20 | 19 | 49.1% | 0.10 | 0.0007 | -0.203 | 1,360 | 436.40 | 443.90 | 48.7% | -0.94 | 0.0009 | -0.091 | |||
| 6.70 | 12.80 | 2 | 503 | 49.6% | 0.10 | 0.0007 | -0.191 | 1,380 | 455.80 | 463.30 | 2 | 48.9% | -0.95 | 0.0009 | -0.068 | |
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Dec 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs