Options Chain for GE VERNOVA INC COM (GEV) - $272.00 as of 10/17/2024 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 91.20 | 94.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:06 PM EST | |||
| 185.00 | 85.60 | 88.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:06 PM EST | |||
| 190.00 | 81.40 | 84.30 | 63.00 | 0.00 | 0.00% | 0 | 10 | 1.62 | 1.00 | 0.00 | -0.03 | 9/27/2024 | 10/17/2024 4:00:06 PM EST |
| 195.00 | 75.80 | 79.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:06 PM EST | |||
| 200.00 | 71.20 | 74.10 | 52.00 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.03 | 10/2/2024 | 10/17/2024 4:00:06 PM EST |
| 205.00 | 66.20 | 69.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:06 PM EST | |||
| 210.00 | 61.20 | 64.00 | 58.97 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 4:00:06 PM EST |
| 215.00 | 56.40 | 59.20 | 52.00 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.99 | 0.00 | -0.06 | 10/9/2024 | 10/17/2024 4:00:06 PM EST |
| 220.00 | 51.00 | 54.40 | 45.25 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.08 | 10/7/2024 | 10/17/2024 4:00:06 PM EST |
| 225.00 | 46.40 | 49.40 | 47.01 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.98 | 0.00 | -0.12 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 230.00 | 41.50 | 44.60 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.96 | 0.00 | -0.16 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 235.00 | 37.00 | 39.50 | 26.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.94 | 0.00 | -0.22 | 10/2/2024 | 10/17/2024 4:00:06 PM EST |
| 237.50 | 35.00 | 37.20 | % | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.25 | 10/17/2024 4:00:06 PM EST | |||
| 240.00 | 31.60 | 34.70 | 37.19 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.91 | 0.01 | -0.29 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 242.50 | 29.40 | 31.70 | 26.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.89 | 0.01 | -0.32 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 245.00 | 27.60 | 29.50 | 17.70 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.87 | 0.01 | -0.36 | 9/30/2024 | 10/17/2024 4:00:06 PM EST |
| 247.50 | 25.60 | 27.30 | % | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.40 | 10/17/2024 4:00:06 PM EST | |||
| 250.00 | 24.30 | 25.30 | 27.98 | +4.88 | +21.13% | 1 | 56 | 0.64 | 0.83 | 0.01 | -0.44 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 252.50 | 21.80 | 23.30 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.80 | 0.01 | -0.48 | 10/10/2024 | 10/17/2024 4:00:06 PM EST |
| 255.00 | 20.30 | 21.30 | 21.25 | -1.05 | -4.71% | 8 | 42 | 0.63 | 0.77 | 0.01 | -0.51 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 257.50 | 17.20 | 19.50 | 20.14 | -1.59 | -7.32% | 2 | 17 | 0.65 | 0.74 | 0.01 | -0.55 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 260.00 | 16.20 | 17.70 | 18.50 | -0.10 | -0.54% | 4 | 28 | 0.60 | 0.70 | 0.01 | -0.58 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 262.50 | 14.40 | 16.00 | 19.31 | +2.26 | +13.26% | 1 | 19 | 0.59 | 0.67 | 0.01 | -0.60 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 265.00 | 13.10 | 14.40 | 15.91 | -0.56 | -3.40% | 2 | 192 | 0.64 | 0.63 | 0.01 | -0.62 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 267.50 | 10.70 | 12.90 | 14.04 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.59 | 0.02 | -0.64 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 270.00 | 11.00 | 11.50 | 11.52 | -2.23 | -16.22% | 9 | 68 | 0.64 | 0.56 | 0.02 | -0.65 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 272.50 | 9.90 | 10.20 | 10.20 | -2.25 | -18.08% | 13 | 180 | 0.63 | 0.52 | 0.02 | -0.66 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 275.00 | 8.80 | 9.00 | 9.23 | -1.90 | -17.08% | 87 | 88 | 0.63 | 0.48 | 0.02 | -0.65 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 277.50 | 6.50 | 8.10 | 9.00 | -1.20 | -11.77% | 11 | 104 | 0.64 | 0.44 | 0.02 | -0.65 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 280.00 | 6.70 | 7.00 | 7.40 | -1.68 | -18.51% | 48 | 86 | 0.63 | 0.40 | 0.02 | -0.63 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 282.50 | 5.90 | 6.20 | 6.90 | +0.04 | +0.59% | 1 | 28 | 0.63 | 0.36 | 0.01 | -0.61 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 285.00 | 4.50 | 5.50 | 5.47 | -1.33 | -19.56% | 6 | 22 | 0.61 | 0.33 | 0.01 | -0.59 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 287.50 | 4.40 | 4.70 | 5.00 | +0.80 | +19.05% | 3 | 67 | 0.63 | 0.30 | 0.01 | -0.57 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 290.00 | 3.80 | 4.00 | 5.30 | +0.15 | +2.92% | 11 | 391 | 0.63 | 0.26 | 0.01 | -0.54 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 292.50 | 3.20 | 3.50 | 3.76 | % | 2 | 0 | 0.63 | 0.24 | 0.01 | -0.51 | 10/17/2024 | 10/17/2024 4:00:06 PM EST | |
| 295.00 | 1.80 | 3.00 | 3.40 | -0.40 | -10.53% | 16 | 23 | 0.59 | 0.21 | 0.01 | -0.47 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 297.50 | 1.80 | 2.55 | % | 0 | 0 | 0.63 | 0.18 | 0.01 | -0.44 | 10/17/2024 4:00:06 PM EST | |||
| 300.00 | 1.95 | 2.10 | 2.95 | +0.12 | +4.24% | 10 | 138 | 0.63 | 0.16 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 305.00 | 0.50 | 1.55 | 2.19 | +0.29 | +15.27% | 62 | 13 | 0.63 | 0.12 | 0.01 | -0.34 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 310.00 | 0.95 | 1.10 | 1.15 | -0.32 | -21.77% | 104 | 15 | 0.63 | 0.09 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 315.00 | 0.05 | 0.80 | 0.80 | -0.15 | -15.79% | 2 | 4 | 0.64 | 0.07 | 0.01 | -0.22 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 320.00 | 0.30 | 0.60 | 0.53 | -0.21 | -28.38% | 1 | 4 | 0.62 | 0.05 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 325.00 | 0.15 | 0.60 | 0.40 | -0.16 | -28.58% | 1 | 3 | 0.64 | 0.03 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 330.00 | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 226 | 0.65 | 0.02 | 0.00 | -0.09 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 335.00 | 0.05 | 0.75 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.07 | 10/17/2024 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.20 | 0.10 | % | 114 | 0 | 0.71 | 0.01 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 4:00:06 PM EST | |
| 345.00 | 0.00 | 0.10 | 0.10 | % | 47 | 0 | 0.68 | 0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 4:00:06 PM EST |
| 190.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 4:00:06 PM EST |
| 195.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.09 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 4:00:06 PM EST |
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 4:00:06 PM EST |
| 205.00 | 0.05 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 210.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.06 | 0.00 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 215.00 | 0.05 | 0.25 | 0.73 | +0.57 | +356.25% | 6 | 56 | 0.73 | -0.01 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 220.00 | 0.05 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.01 | 0.00 | -0.08 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 225.00 | 0.20 | 0.35 | 0.20 | -0.05 | -20.00% | 8 | 54 | 0.68 | -0.02 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 230.00 | 0.20 | 0.60 | 0.45 | -0.42 | -48.28% | 5 | 338 | 0.65 | -0.04 | 0.00 | -0.16 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 235.00 | 0.65 | 0.85 | 1.50 | 0.00 | 0.00% | 0 | 85 | 0.67 | -0.06 | 0.00 | -0.22 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 237.50 | 0.85 | 1.95 | 1.13 | 0.00 | 0.00% | 0 | 39 | 0.66 | -0.07 | 0.01 | -0.25 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 240.00 | 1.05 | 1.35 | 1.01 | -0.04 | -3.81% | 3 | 58 | 0.66 | -0.09 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 242.50 | 1.30 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.65 | -0.11 | 0.01 | -0.32 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 245.00 | 1.60 | 2.15 | 1.58 | +0.16 | +11.27% | 1 | 25 | 0.67 | -0.13 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 247.50 | 2.00 | 2.30 | 2.00 | +0.05 | +2.57% | 2 | 19 | 0.65 | -0.15 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 250.00 | 2.40 | 2.75 | 2.35 | +0.13 | +5.86% | 6 | 211 | 0.64 | -0.17 | 0.01 | -0.44 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 252.50 | 2.90 | 4.40 | 2.52 | -0.18 | -6.67% | 1 | 105 | 0.64 | -0.20 | 0.01 | -0.48 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 255.00 | 3.40 | 5.00 | 3.40 | -0.31 | -8.36% | 6 | 65 | 0.64 | -0.23 | 0.01 | -0.51 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 257.50 | 4.10 | 5.40 | 3.80 | +0.18 | +4.98% | 3 | 301 | 0.64 | -0.26 | 0.01 | -0.55 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 260.00 | 4.80 | 5.40 | 5.00 | +0.40 | +8.70% | 12 | 339 | 0.63 | -0.30 | 0.01 | -0.58 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 262.50 | 5.70 | 6.70 | 5.52 | +0.37 | +7.19% | 3 | 92 | 0.66 | -0.33 | 0.01 | -0.60 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 265.00 | 6.60 | 8.60 | 6.35 | -0.15 | -2.31% | 32 | 74 | 0.63 | -0.37 | 0.01 | -0.62 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 267.50 | 7.70 | 9.50 | 6.95 | 0.00 | 0.00% | 0 | 135 | 0.64 | -0.41 | 0.02 | -0.64 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 270.00 | 8.70 | 10.00 | 8.38 | 0.00 | 0.00% | 4 | 44 | 0.65 | -0.44 | 0.02 | -0.65 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 272.50 | 10.00 | 10.70 | 9.92 | +0.72 | +7.83% | 5 | 11 | 0.64 | -0.48 | 0.02 | -0.66 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 275.00 | 11.30 | 12.00 | 10.30 | +0.20 | +1.98% | 21 | 7 | 0.63 | -0.52 | 0.02 | -0.65 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 277.50 | 12.80 | 14.40 | 12.50 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.56 | 0.02 | -0.65 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 280.00 | 14.30 | 15.00 | 14.50 | +1.50 | +11.54% | 5 | 13 | 0.61 | -0.60 | 0.02 | -0.63 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 282.50 | 15.90 | 17.90 | % | 0 | 0 | 0.63 | -0.64 | 0.01 | -0.61 | 10/17/2024 4:00:06 PM EST | |||
| 285.00 | 17.60 | 18.30 | % | 0 | 0 | 0.63 | -0.67 | 0.01 | -0.59 | 10/17/2024 4:00:06 PM EST | |||
| 287.50 | 19.40 | 20.80 | % | 0 | 0 | 0.66 | -0.70 | 0.01 | -0.57 | 10/17/2024 4:00:06 PM EST | |||
| 290.00 | 21.30 | 23.30 | 20.51 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.74 | 0.01 | -0.54 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 292.50 | 23.30 | 24.80 | % | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.51 | 10/17/2024 4:00:06 PM EST | |||
| 295.00 | 25.00 | 26.80 | % | 0 | 0 | 0.62 | -0.79 | 0.01 | -0.47 | 10/17/2024 4:00:06 PM EST | |||
| 297.50 | 27.30 | 29.10 | % | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.44 | 10/17/2024 4:00:06 PM EST | |||
| 300.00 | 28.00 | 31.00 | % | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.40 | 10/17/2024 4:00:06 PM EST | |||
| 305.00 | 33.80 | 35.90 | % | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.34 | 10/17/2024 4:00:06 PM EST | |||
| 310.00 | 37.60 | 39.60 | % | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.27 | 10/17/2024 4:00:06 PM EST | |||
| 315.00 | 42.30 | 44.90 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.22 | 10/17/2024 4:00:06 PM EST | |||
| 320.00 | 46.80 | 49.10 | % | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.17 | 10/17/2024 4:00:06 PM EST | |||
| 325.00 | 51.90 | 54.30 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.12 | 10/17/2024 4:00:06 PM EST | |||
| 330.00 | 56.30 | 59.50 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.09 | 10/17/2024 4:00:06 PM EST | |||
| 335.00 | 61.20 | 64.40 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.07 | 10/17/2024 4:00:06 PM EST | |||
| 340.00 | 66.30 | 69.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.05 | 10/17/2024 4:00:06 PM EST | |||
| 345.00 | 71.60 | 74.10 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 10/17/2024 4:00:06 PM EST |