GEV option chain GE Vernova Inc.
Cboe delayed options data · as of 18:34 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 ±30.3% (659.12–1,231.82) · ATM IV 48.7% · P/C open interest 1.70
| 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 | |
| 479.00 | 486.90 | 54.6% | 0.97 | 0.0002 | 0.000 | 480 | 4.00 | 6.10 | 2 | 53.0% | -0.03 | 0.0002 | -0.057 | |||
| 469.90 | 478.40 | 54.8% | 0.97 | 0.0002 | 0.000 | 490 | 3.20 | 6.60 | 2 | 51.3% | -0.03 | 0.0002 | -0.062 | |||
| 460.80 | 469.10 | 54.3% | 0.96 | 0.0002 | -0.005 | 500 | 5.70 | 7.20 | 10 | 22 | 52.8% | -0.04 | 0.0002 | -0.067 | ||
| 442.70 | 450.50 | 53.1% | 0.96 | 0.0002 | -0.018 | 520 | 7.30 | 8.70 | 1 | 52.5% | -0.04 | 0.0002 | -0.077 | |||
| 424.90 | 433.30 | 53.0% | 0.95 | 0.0003 | -0.031 | 540 | 8.60 | 10.40 | 102 | 51.8% | -0.05 | 0.0003 | -0.088 | |||
| 407.50 | 415.70 | 52.5% | 0.94 | 0.0003 | -0.045 | 560 | 10.40 | 12.20 | 25 | 51.3% | -0.06 | 0.0003 | -0.100 | |||
| 390.30 | 398.00 | 51.8% | 0.93 | 0.0004 | -0.060 | 580 | 12.60 | 14.30 | 50.9% | -0.07 | 0.0004 | -0.112 | ||||
| 373.40 | 380.50 | 50.9% | 0.92 | 0.0004 | -0.075 | 600 | 15.40 | 17.70 | 1 | 51.0% | -0.08 | 0.0004 | -0.124 | |||
| 356.80 | 364.70 | 51.1% | 0.91 | 0.0004 | -0.090 | 620 | 18.10 | 20.30 | 61 | 50.5% | -0.09 | 0.0004 | -0.138 | |||
| 340.60 | 348.40 | 1 | 50.7% | 0.89 | 0.0005 | -0.106 | 640 | 21.80 | 24.20 | 23 | 50.6% | -0.11 | 0.0005 | -0.151 | ||
| 324.80 | 333.00 | 50.5% | 0.88 | 0.0005 | -0.121 | 660 | 25.20 | 27.40 | 10 | 50.0% | -0.12 | 0.0006 | -0.164 | |||
| 309.30 | 317.00 | 50.0% | 0.86 | 0.0006 | -0.137 | 680 | 29.50 | 31.70 | 4 | 49.9% | -0.14 | 0.0006 | -0.178 | |||
| 294.30 | 300.70 | 1 | 50.0% | 0.85 | 0.0006 | -0.152 | 700 | 33.90 | 36.00 | 14 | 20 | 49.6% | -0.15 | 0.0006 | -0.191 | |
| 279.80 | 287.30 | 49.5% | 0.83 | 0.0007 | -0.168 | 720 | 38.80 | 40.70 | 6 | 49.3% | -0.17 | 0.0007 | -0.204 | |||
| 266.30 | 274.00 | 49.7% | 0.81 | 0.0007 | -0.182 | 740 | 44.40 | 46.70 | 2 | 49.3% | -0.19 | 0.0008 | -0.217 | |||
| 252.00 | 260.80 | 49.4% | 0.80 | 0.0008 | -0.197 | 760 | 50.10 | 53.60 | 9 | 49.3% | -0.21 | 0.0008 | -0.230 | |||
| 239.00 | 247.40 | 2 | 49.2% | 0.78 | 0.0008 | -0.210 | 780 | 56.90 | 60.00 | 1 | 49.2% | -0.23 | 0.0008 | -0.241 | ||
| 226.30 | 233.60 | 49.1% | 0.76 | 0.0009 | -0.223 | 800 | 63.90 | 67.60 | 35 | 49.2% | -0.25 | 0.0009 | -0.252 | |||
| 214.30 | 222.70 | 49.0% | 0.74 | 0.0009 | -0.235 | 820 | 71.10 | 74.10 | 71 | 48.8% | -0.27 | 0.0009 | -0.263 | |||
| 203.80 | 211.00 | 49.1% | 0.72 | 0.0009 | -0.247 | 840 | 79.00 | 83.60 | 2 | 49.0% | -0.29 | 0.0010 | -0.272 | |||
| 197.00 | 205.10 | 2 | 48.8% | 0.71 | 0.0010 | -0.252 | 850 | 82.80 | 87.20 | 1 | 25 | 48.8% | -0.30 | 0.0010 | -0.276 | |
| 192.00 | 199.40 | 16 | 48.8% | 0.69 | 0.0010 | -0.257 | 860 | 87.40 | 92.20 | 11 | 48.9% | -0.31 | 0.0010 | -0.281 | ||
| 186.90 | 194.60 | 48.9% | 0.68 | 0.0010 | -0.262 | 870 | 92.00 | 95.00 | 1 | 48.7% | -0.32 | 0.0010 | -0.284 | |||
| 181.80 | 188.00 | 1 | 48.6% | 0.67 | 0.0010 | -0.266 | 880 | 97.00 | 100.80 | 1 | 48.9% | -0.33 | 0.0010 | -0.288 | ||
| 176.30 | 184.00 | 1 | 7 | 48.8% | 0.66 | 0.0010 | -0.270 | 890 | 101.60 | 105.20 | 1 | 48.8% | -0.35 | 0.0010 | -0.291 | |
| 171.00 | 178.10 | 14 | 48.5% | 0.65 | 0.0010 | -0.275 | 900 | 105.90 | 110.90 | 29 | 48.8% | -0.36 | 0.0011 | -0.295 | ||
| 167.20 | 174.00 | 48.9% | 0.64 | 0.0010 | -0.278 | 910 | 111.10 | 116.20 | 48.9% | -0.37 | 0.0011 | -0.298 | ||||
| 162.10 | 167.60 | 1 | 4 | 48.5% | 0.63 | 0.0010 | -0.282 | 920 | 116.00 | 120.40 | 4 | 48.7% | -0.38 | 0.0011 | -0.300 | |
| 158.20 | 163.10 | 3 | 48.6% | 0.62 | 0.0010 | -0.285 | 930 | 121.30 | 126.30 | 12 | 48.9% | -0.39 | 0.0011 | -0.303 | ||
| 153.10 | 160.10 | 1 | 48.8% | 0.61 | 0.0011 | -0.288 | 940 | 125.60 | 131.80 | 1 | 48.7% | -0.40 | 0.0011 | -0.305 | ||
| 149.70 | 154.00 | 62 | 48.7% | 0.60 | 0.0011 | -0.291 | 950 | 131.60 | 137.40 | 2 | 48.8% | -0.41 | 0.0011 | -0.307 | ||
| 144.20 | 151.80 | 1 | 48.8% | 0.59 | 0.0011 | -0.293 | 960 | 137.20 | 142.30 | 5 | 48.7% | -0.42 | 0.0011 | -0.309 | ||
| 140.70 | 145.60 | 48.6% | 0.58 | 0.0011 | -0.296 | 970 | 142.50 | 149.20 | 48.9% | -0.43 | 0.0011 | -0.310 | ||||
| 136.70 | 142.30 | 48.7% | 0.57 | 0.0011 | -0.298 | 980 | 148.50 | 156.00 | 3 | 49.1% | -0.44 | 0.0011 | -0.312 | |||
| 132.70 | 139.00 | 2 | 48.8% | 0.56 | 0.0011 | -0.299 | 990 | 154.40 | 160.20 | 4 | 48.8% | -0.46 | 0.0012 | -0.313 | ||
| 128.00 | 134.90 | 6 | 48.7% | 0.55 | 0.0011 | -0.301 | 1,000 | 159.80 | 166.20 | 3 | 48.7% | -0.47 | 0.0012 | -0.314 | ||
| 124.20 | 130.60 | 3 | 48.6% | 0.54 | 0.0011 | -0.302 | 1,010 | 166.00 | 173.40 | 1 | 48.9% | -0.48 | 0.0012 | -0.314 | ||
| 120.60 | 128.10 | 1 | 48.8% | 0.53 | 0.0011 | -0.303 | 1,020 | 172.30 | 178.30 | 2 | 48.7% | -0.49 | 0.0012 | -0.315 | ||
| 117.90 | 123.30 | 5 | 48.7% | 0.52 | 0.0011 | -0.304 | 1,030 | 179.80 | 184.40 | 2 | 48.8% | -0.50 | 0.0012 | -0.315 | ||
| 114.20 | 120.00 | 2 | 1 | 48.7% | 0.51 | 0.0011 | -0.305 | 1,040 | 185.50 | 190.30 | 2 | 48.6% | -0.51 | 0.0012 | -0.315 | |
| 110.70 | 117.10 | 1 | 48.8% | 0.50 | 0.0011 | -0.305 | 1,050 | 192.10 | 197.60 | 48.8% | -0.52 | 0.0012 | -0.315 | |||
| 107.60 | 112.00 | 2 | 48.5% | 0.49 | 0.0011 | -0.306 | 1,060 | 198.20 | 204.20 | 4 | 48.7% | -0.53 | 0.0012 | -0.314 | ||
| 103.80 | 110.90 | 48.8% | 0.48 | 0.0011 | -0.306 | 1,070 | 206.00 | 210.20 | 1 | 48.8% | -0.54 | 0.0012 | -0.314 | |||
| 101.10 | 106.50 | 14 | 48.7% | 0.47 | 0.0011 | -0.306 | 1,080 | 211.70 | 219.10 | 49.0% | -0.55 | 0.0012 | -0.313 | |||
| 98.10 | 103.20 | 48.6% | 0.46 | 0.0011 | -0.305 | 1,090 | 218.20 | 225.60 | 48.8% | -0.56 | 0.0012 | -0.312 | ||||
| 94.70 | 100.60 | 10 | 48.6% | 0.45 | 0.0011 | -0.305 | 1,100 | 225.40 | 232.80 | 48.9% | -0.57 | 0.0012 | -0.311 | |||
| 92.40 | 98.90 | 7 | 48.9% | 0.44 | 0.0011 | -0.304 | 1,110 | 232.40 | 239.40 | 48.8% | -0.58 | 0.0012 | -0.310 | |||
| 89.40 | 96.10 | 24 | 48.9% | 0.43 | 0.0011 | -0.303 | 1,120 | 239.70 | 246.60 | 48.9% | -0.59 | 0.0012 | -0.308 | |||
| 86.80 | 93.40 | 2 | 48.9% | 0.42 | 0.0011 | -0.302 | 1,130 | 246.60 | 254.40 | 48.9% | -0.60 | 0.0012 | -0.307 | |||
| 84.40 | 89.20 | 20 | 48.7% | 0.41 | 0.0011 | -0.301 | 1,140 | 254.10 | 261.90 | 49.0% | -0.61 | 0.0012 | -0.305 | |||
| 78.70 | 83.90 | 4 | 48.6% | 0.39 | 0.0011 | -0.299 | 1,160 | 269.20 | 277.00 | 49.1% | -0.63 | 0.0012 | -0.301 | |||
| 74.30 | 79.60 | 17 | 48.8% | 0.38 | 0.0010 | -0.295 | 1,180 | 284.60 | 291.90 | 49.1% | -0.65 | 0.0012 | -0.297 | |||
| 71.00 | 74.00 | 1 | 2 | 48.8% | 0.36 | 0.0010 | -0.292 | 1,200 | 299.50 | 307.30 | 49.0% | -0.67 | 0.0011 | -0.292 | ||
| 66.40 | 70.70 | 1 | 48.9% | 0.35 | 0.0010 | -0.288 | 1,220 | 316.20 | 323.00 | 49.2% | -0.68 | 0.0011 | -0.286 | |||
| 61.70 | 66.90 | 1 | 48.9% | 0.33 | 0.0010 | -0.283 | 1,240 | 331.70 | 339.50 | 49.2% | -0.70 | 0.0011 | -0.281 | |||
| 57.70 | 63.10 | 2 | 48.9% | 0.32 | 0.0010 | -0.279 | 1,260 | 348.40 | 355.60 | 49.3% | -0.72 | 0.0011 | -0.275 | |||
| 54.90 | 59.60 | 2 | 49.0% | 0.30 | 0.0010 | -0.274 | 1,280 | 363.80 | 372.00 | 49.1% | -0.73 | 0.0011 | -0.269 | |||
| 51.60 | 56.20 | 9 | 49.1% | 0.29 | 0.0009 | -0.268 | 1,300 | 380.20 | 389.00 | 49.1% | -0.75 | 0.0011 | -0.262 | |||
| 48.60 | 52.30 | 2 | 49.0% | 0.28 | 0.0009 | -0.263 | 1,320 | 397.80 | 406.00 | 49.3% | -0.76 | 0.0010 | -0.256 | |||
| 44.50 | 49.30 | 4 | 48.8% | 0.26 | 0.0009 | -0.257 | 1,340 | 414.00 | 423.20 | 49.1% | -0.78 | 0.0010 | -0.249 | |||
| 43.00 | 46.50 | 5 | 49.1% | 0.25 | 0.0009 | -0.251 | 1,360 | 431.30 | 440.60 | 1 | 49.1% | -0.79 | 0.0010 | -0.242 | ||
| 40.30 | 44.10 | 2 | 49.1% | 0.24 | 0.0008 | -0.245 | 1,380 | 449.00 | 458.30 | 49.2% | -0.80 | 0.0010 | -0.235 | |||
| 36.40 | 42.60 | 12 | 49.1% | 0.23 | 0.0008 | -0.239 | 1,400 | 467.00 | 476.00 | 49.2% | -0.82 | 0.0010 | -0.229 | |||
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs