GEV option chain GE Vernova Inc.
Cboe delayed options data · as of 00:35 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 ±28.3% (676.07–1,210.37) · ATM IV 48.8% · P/C open interest 0.85
| 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 | |
| 474.80 | 482.70 | 6 | 55.7% | 0.97 | 0.0002 | 0.000 | 480 | 3.60 | 5.20 | 54 | 54.8% | -0.03 | 0.0002 | -0.059 | ||
| 465.50 | 472.70 | 1 | 54.5% | 0.97 | 0.0002 | 0.000 | 490 | 4.50 | 5.50 | 47 | 54.7% | -0.03 | 0.0002 | -0.064 | ||
| 456.30 | 463.10 | 3 | 5 | 53.9% | 0.97 | 0.0002 | 0.000 | 500 | 5.00 | 6.60 | 1 | 75 | 54.9% | -0.03 | 0.0002 | -0.069 |
| 438.00 | 445.60 | 3 | 54.0% | 0.96 | 0.0002 | -0.012 | 520 | 6.20 | 7.40 | 51 | 53.8% | -0.04 | 0.0002 | -0.079 | ||
| 419.80 | 427.00 | 13 | 53.0% | 0.95 | 0.0003 | -0.026 | 540 | 7.70 | 8.50 | 22 | 49 | 53.0% | -0.05 | 0.0003 | -0.090 | |
| 401.60 | 409.60 | 80 | 52.6% | 0.95 | 0.0003 | -0.042 | 560 | 8.60 | 12.50 | 35 | 53.5% | -0.06 | 0.0003 | -0.103 | ||
| 384.40 | 392.50 | 1 | 11 | 52.6% | 0.94 | 0.0004 | -0.057 | 580 | 11.40 | 12.60 | 4 | 24 | 52.3% | -0.07 | 0.0004 | -0.116 |
| 367.20 | 374.50 | 20 | 51.8% | 0.92 | 0.0004 | -0.074 | 600 | 13.70 | 15.50 | 108 | 52.2% | -0.08 | 0.0004 | -0.129 | ||
| 358.70 | 366.00 | 5 | 51.6% | 0.92 | 0.0004 | -0.082 | 610 | 14.60 | 17.40 | 96 | 52.1% | -0.08 | 0.0004 | -0.136 | ||
| 350.20 | 357.60 | 5 | 51.4% | 0.91 | 0.0004 | -0.090 | 620 | 15.90 | 18.70 | 1 | 132 | 51.8% | -0.09 | 0.0004 | -0.143 | |
| 341.90 | 349.00 | 1 | 2 | 51.1% | 0.91 | 0.0005 | -0.099 | 630 | 17.70 | 19.50 | 1 | 23 | 51.5% | -0.10 | 0.0005 | -0.151 |
| 333.00 | 341.40 | 21 | 10 | 50.9% | 0.90 | 0.0005 | -0.108 | 640 | 19.30 | 21.00 | 12 | 51.3% | -0.10 | 0.0005 | -0.158 | |
| 325.40 | 332.10 | 3 | 5 | 50.5% | 0.89 | 0.0005 | -0.116 | 650 | 20.70 | 23.00 | 120 | 51.2% | -0.11 | 0.0005 | -0.165 | |
| 317.40 | 325.00 | 21 | 5 | 50.8% | 0.89 | 0.0006 | -0.125 | 660 | 22.60 | 25.10 | 62 | 51.2% | -0.12 | 0.0006 | -0.173 | |
| 309.80 | 317.80 | 4 | 51.0% | 0.88 | 0.0006 | -0.134 | 670 | 24.00 | 28.70 | 1 | 91 | 51.5% | -0.12 | 0.0006 | -0.180 | |
| 302.20 | 310.00 | 8 | 50.9% | 0.87 | 0.0006 | -0.142 | 680 | 26.30 | 28.80 | 52 | 50.8% | -0.13 | 0.0006 | -0.188 | ||
| 293.80 | 302.10 | 9 | 50.5% | 0.86 | 0.0006 | -0.151 | 690 | 28.30 | 30.90 | 172 | 50.7% | -0.14 | 0.0006 | -0.195 | ||
| 286.30 | 293.30 | 38 | 50.0% | 0.85 | 0.0007 | -0.160 | 700 | 30.50 | 32.50 | 1 | 236 | 50.4% | -0.15 | 0.0007 | -0.203 | |
| 279.30 | 286.60 | 4 | 50.3% | 0.84 | 0.0007 | -0.168 | 710 | 32.80 | 35.80 | 26 | 50.5% | -0.16 | 0.0007 | -0.210 | ||
| 272.00 | 279.00 | 10 | 50.2% | 0.84 | 0.0007 | -0.177 | 720 | 35.30 | 38.50 | 2 | 68 | 50.5% | -0.17 | 0.0007 | -0.217 | |
| 264.90 | 272.00 | 2 | 6 | 50.2% | 0.83 | 0.0007 | -0.185 | 730 | 37.50 | 40.70 | 43 | 50.2% | -0.18 | 0.0008 | -0.224 | |
| 258.20 | 264.80 | 3 | 22 | 50.1% | 0.82 | 0.0008 | -0.194 | 740 | 40.50 | 43.50 | 25 | 50.2% | -0.19 | 0.0008 | -0.231 | |
| 250.70 | 257.80 | 24 | 49.9% | 0.81 | 0.0008 | -0.202 | 750 | 42.80 | 46.00 | 199 | 49.9% | -0.20 | 0.0008 | -0.238 | ||
| 243.00 | 251.80 | 7 | 49.8% | 0.80 | 0.0008 | -0.210 | 760 | 45.50 | 51.10 | 61 | 50.3% | -0.20 | 0.0008 | -0.245 | ||
| 236.20 | 244.10 | 3 | 49.5% | 0.79 | 0.0008 | -0.217 | 770 | 48.40 | 52.60 | 51 | 49.8% | -0.22 | 0.0009 | -0.252 | ||
| 230.20 | 237.40 | 3 | 49.6% | 0.78 | 0.0009 | -0.225 | 780 | 51.90 | 56.60 | 74 | 50.0% | -0.23 | 0.0009 | -0.258 | ||
| 225.00 | 231.20 | 3 | 4 | 49.9% | 0.77 | 0.0009 | -0.232 | 790 | 55.30 | 58.90 | 5 | 56 | 49.7% | -0.24 | 0.0009 | -0.264 |
| 217.90 | 224.50 | 1 | 30 | 49.5% | 0.76 | 0.0009 | -0.240 | 800 | 58.60 | 62.40 | 677 | 49.6% | -0.25 | 0.0009 | -0.270 | |
| 212.50 | 218.70 | 20 | 49.8% | 0.75 | 0.0009 | -0.246 | 810 | 62.20 | 67.20 | 36 | 49.8% | -0.26 | 0.0010 | -0.276 | ||
| 205.30 | 211.10 | 5 | 15 | 49.1% | 0.74 | 0.0010 | -0.253 | 820 | 65.70 | 70.30 | 1 | 50 | 49.6% | -0.27 | 0.0010 | -0.282 |
| 199.40 | 206.90 | 36 | 49.5% | 0.73 | 0.0010 | -0.260 | 830 | 69.30 | 73.80 | 62 | 49.4% | -0.28 | 0.0010 | -0.287 | ||
| 193.50 | 199.70 | 16 | 49.1% | 0.71 | 0.0010 | -0.266 | 840 | 73.40 | 77.90 | 1 | 166 | 49.4% | -0.29 | 0.0010 | -0.292 | |
| 188.40 | 194.90 | 1 | 29 | 49.4% | 0.70 | 0.0010 | -0.272 | 850 | 77.20 | 81.30 | 40 | 49.1% | -0.30 | 0.0010 | -0.297 | |
| 182.50 | 187.90 | 32 | 49.0% | 0.69 | 0.0010 | -0.277 | 860 | 81.60 | 85.90 | 98 | 49.2% | -0.31 | 0.0011 | -0.302 | ||
| 176.80 | 183.00 | 19 | 49.0% | 0.68 | 0.0010 | -0.283 | 870 | 85.20 | 90.30 | 24 | 49.0% | -0.33 | 0.0011 | -0.306 | ||
| 171.90 | 178.40 | 3 | 37 | 49.2% | 0.67 | 0.0011 | -0.288 | 880 | 90.00 | 94.80 | 120 | 49.0% | -0.34 | 0.0011 | -0.310 | |
| 165.40 | 173.90 | 1 | 36 | 49.1% | 0.66 | 0.0011 | -0.292 | 890 | 94.60 | 99.50 | 45 | 49.0% | -0.35 | 0.0011 | -0.314 | |
| 161.40 | 168.90 | 9 | 96 | 49.3% | 0.65 | 0.0011 | -0.297 | 900 | 100.00 | 103.70 | 1 | 524 | 49.0% | -0.36 | 0.0011 | -0.317 |
| 156.10 | 163.90 | 14 | 49.1% | 0.64 | 0.0011 | -0.301 | 910 | 105.60 | 108.40 | 4 | 20 | 49.0% | -0.37 | 0.0011 | -0.320 | |
| 151.30 | 159.00 | 34 | 49.1% | 0.62 | 0.0011 | -0.305 | 920 | 109.00 | 114.70 | 6 | 16 | 48.9% | -0.38 | 0.0012 | -0.323 | |
| 146.80 | 152.50 | 5 | 263 | 48.8% | 0.61 | 0.0011 | -0.308 | 930 | 114.50 | 119.60 | 79 | 48.9% | -0.40 | 0.0012 | -0.326 | |
| 141.50 | 149.50 | 243 | 48.9% | 0.60 | 0.0011 | -0.311 | 940 | 118.60 | 124.70 | 60 | 44 | 48.6% | -0.41 | 0.0012 | -0.328 | |
| 138.40 | 144.60 | 56 | 49.1% | 0.59 | 0.0011 | -0.314 | 950 | 124.50 | 130.70 | 101 | 48.8% | -0.42 | 0.0012 | -0.330 | ||
| 132.90 | 140.10 | 30 | 48.8% | 0.58 | 0.0012 | -0.317 | 960 | 129.90 | 136.90 | 63 | 48.9% | -0.43 | 0.0012 | -0.332 | ||
| 128.70 | 137.00 | 37 | 49.0% | 0.57 | 0.0012 | -0.319 | 970 | 135.20 | 142.10 | 28 | 48.8% | -0.44 | 0.0012 | -0.333 | ||
| 124.30 | 132.80 | 20 | 48.9% | 0.56 | 0.0012 | -0.321 | 980 | 141.00 | 148.20 | 37 | 48.8% | -0.46 | 0.0012 | -0.334 | ||
| 120.90 | 127.90 | 20 | 48.9% | 0.55 | 0.0012 | -0.323 | 990 | 147.10 | 154.20 | 14 | 48.9% | -0.47 | 0.0012 | -0.335 | ||
| 117.00 | 124.00 | 323 | 48.9% | 0.53 | 0.0012 | -0.325 | 1,000 | 154.30 | 160.00 | 1 | 174 | 49.0% | -0.48 | 0.0012 | -0.336 | |
| 113.80 | 120.20 | 24 | 49.0% | 0.52 | 0.0012 | -0.326 | 1,010 | 160.90 | 165.60 | 27 | 49.0% | -0.49 | 0.0012 | -0.336 | ||
| 110.00 | 115.60 | 1 | 14 | 48.8% | 0.51 | 0.0012 | -0.327 | 1,020 | 167.30 | 171.90 | 32 | 49.0% | -0.50 | 0.0012 | -0.336 | |
| 107.40 | 113.60 | 1 | 100 | 49.2% | 0.50 | 0.0012 | -0.327 | 1,030 | 172.60 | 178.50 | 67 | 48.9% | -0.51 | 0.0012 | -0.336 | |
| 102.80 | 110.10 | 2 | 23 | 49.0% | 0.49 | 0.0012 | -0.328 | 1,040 | 178.60 | 184.60 | 11 | 48.7% | -0.52 | 0.0012 | -0.336 | |
| 99.20 | 104.60 | 7 | 318 | 48.6% | 0.48 | 0.0012 | -0.328 | 1,050 | 185.40 | 191.70 | 19 | 48.9% | -0.54 | 0.0012 | -0.335 | |
| 96.70 | 103.90 | 1 | 24 | 49.2% | 0.47 | 0.0012 | -0.328 | 1,060 | 191.70 | 198.10 | 40 | 48.8% | -0.55 | 0.0012 | -0.334 | |
| 94.00 | 100.90 | 3 | 19 | 49.3% | 0.46 | 0.0012 | -0.328 | 1,070 | 199.90 | 206.00 | 13 | 49.2% | -0.56 | 0.0012 | -0.333 | |
| 91.40 | 97.50 | 1 | 36 | 49.3% | 0.45 | 0.0012 | -0.327 | 1,080 | 205.40 | 213.00 | 21 | 49.0% | -0.57 | 0.0012 | -0.332 | |
| 88.30 | 92.70 | 27 | 49.0% | 0.44 | 0.0012 | -0.326 | 1,090 | 212.40 | 220.00 | 20 | 49.0% | -0.58 | 0.0012 | -0.330 | ||
| 84.90 | 91.80 | 4 | 423 | 49.3% | 0.43 | 0.0012 | -0.325 | 1,100 | 219.80 | 226.60 | 101 | 49.0% | -0.59 | 0.0012 | -0.328 | |
| 78.80 | 86.10 | 69 | 49.1% | 0.41 | 0.0011 | -0.323 | 1,120 | 234.30 | 241.10 | 35 | 49.1% | -0.61 | 0.0012 | -0.324 | ||
| 74.80 | 81.00 | 168 | 49.4% | 0.39 | 0.0011 | -0.320 | 1,140 | 248.70 | 255.90 | 20 | 49.0% | -0.63 | 0.0012 | -0.319 | ||
| 70.00 | 76.40 | 107 | 49.5% | 0.37 | 0.0011 | -0.316 | 1,160 | 263.90 | 271.30 | 11 | 49.1% | -0.65 | 0.0012 | -0.314 | ||
| 65.50 | 69.60 | 26 | 49.1% | 0.36 | 0.0011 | -0.311 | 1,180 | 279.00 | 286.30 | 8 | 49.0% | -0.67 | 0.0012 | -0.308 | ||
| 61.60 | 66.00 | 2 | 396 | 49.4% | 0.34 | 0.0011 | -0.306 | 1,200 | 295.00 | 301.90 | 14 | 49.1% | -0.69 | 0.0012 | -0.301 | |
| 59.10 | 63.30 | 27 | 49.2% | 0.33 | 0.0011 | -0.304 | 1,210 | 303.00 | 309.90 | 5 | 49.1% | -0.70 | 0.0012 | -0.298 | ||
| 57.60 | 61.30 | 22 | 49.3% | 0.32 | 0.0010 | -0.301 | 1,220 | 311.00 | 318.90 | 11 | 49.3% | -0.70 | 0.0012 | -0.294 | ||
| 55.10 | 60.40 | 27 | 49.4% | 0.32 | 0.0010 | -0.298 | 1,230 | 319.20 | 326.90 | 5 | 49.3% | -0.71 | 0.0012 | -0.290 | ||
| 53.90 | 57.70 | 48 | 49.4% | 0.31 | 0.0010 | -0.295 | 1,240 | 327.40 | 334.10 | 2 | 49.1% | -0.72 | 0.0011 | -0.287 | ||
| 51.10 | 56.50 | 36 | 49.3% | 0.30 | 0.0010 | -0.292 | 1,250 | 334.80 | 342.90 | 2 | 49.1% | -0.73 | 0.0011 | -0.283 | ||
| 49.50 | 54.60 | 351 | 49.3% | 0.29 | 0.0010 | -0.289 | 1,260 | 345.00 | 351.10 | 11 | 49.5% | -0.74 | 0.0011 | -0.279 | ||
| 46.30 | 50.40 | 9 | 35 | 49.2% | 0.28 | 0.0010 | -0.283 | 1,280 | 360.90 | 368.00 | 9 | 49.4% | -0.75 | 0.0011 | -0.272 | |
| 44.40 | 46.80 | 16 | 448 | 49.4% | 0.26 | 0.0010 | -0.276 | 1,300 | 378.70 | 384.90 | 160 | 49.5% | -0.77 | 0.0011 | -0.263 | |
| 41.40 | 45.10 | 2 | 36 | 49.7% | 0.25 | 0.0009 | -0.270 | 1,320 | 395.60 | 403.30 | 5 | 49.8% | -0.79 | 0.0011 | -0.255 | |
| 38.00 | 42.00 | 6 | 120 | 49.5% | 0.24 | 0.0009 | -0.263 | 1,340 | 412.00 | 420.60 | 2 | 49.5% | -0.80 | 0.0010 | -0.247 | |
| 35.90 | 39.10 | 31 | 49.5% | 0.23 | 0.0009 | -0.256 | 1,360 | 431.00 | 438.20 | 2 | 49.9% | -0.81 | 0.0010 | -0.239 | ||
| 34.00 | 36.70 | 50 | 49.7% | 0.22 | 0.0008 | -0.249 | 1,380 | 447.70 | 456.50 | 2 | 49.7% | -0.83 | 0.0010 | -0.230 | ||
| 32.00 | 34.00 | 314 | 49.7% | 0.21 | 0.0008 | -0.242 | 1,400 | 465.80 | 474.50 | 1 | 49.8% | -0.84 | 0.0010 | -0.222 | ||
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs