Options Chain for GE VERNOVA INC COM (GEV) - $198.33 as of 9/6/2024 8:37:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 101.40 | 105.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 100.00 | 96.80 | 100.10 | 78.00 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:06 PM EST |
| 105.00 | 91.80 | 94.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 110.00 | 86.70 | 90.00 | 89.00 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 115.00 | 81.80 | 85.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 120.00 | 77.10 | 80.30 | 45.50 | 0.00 | 0.00% | 0 | 110 | 1.81 | 1.00 | 0.00 | -0.02 | 8/6/2024 | 9/6/2024 4:00:06 PM EST |
| 125.00 | 71.40 | 75.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 130.00 | 67.10 | 70.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 135.00 | 61.60 | 65.40 | 45.90 | 0.00 | 0.00% | 0 | 6 | 1.47 | 1.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 4:00:06 PM EST |
| 140.00 | 56.80 | 60.50 | 57.50 | 0.00 | 0.00% | 0 | 30 | 1.40 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 145.00 | 52.00 | 55.50 | 38.20 | 0.00 | 0.00% | 0 | 320 | 1.28 | 1.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 150.00 | 46.70 | 50.40 | 48.90 | +12.40 | +33.98% | 1 | 73 | 1.14 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 155.00 | 42.20 | 45.50 | 42.90 | 0.00 | 0.00% | 0 | 55 | 1.05 | 0.99 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 160.00 | 37.10 | 40.20 | 27.00 | 0.00 | 0.00% | 0 | 406 | 0.92 | 0.98 | 0.00 | -0.06 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 165.00 | 32.30 | 35.80 | 23.20 | 0.00 | 0.00% | 0 | 45 | 0.89 | 0.96 | 0.00 | -0.07 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 170.00 | 28.00 | 30.50 | 30.50 | -0.75 | -2.40% | 1 | 368 | 0.75 | 0.93 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 175.00 | 22.80 | 25.50 | 22.75 | -0.75 | -3.20% | 1 | 2,243 | 0.66 | 0.89 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 180.00 | 19.20 | 20.90 | 20.70 | 0.00 | 0.00% | 0 | 307 | 0.64 | 0.83 | 0.01 | -0.18 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 185.00 | 15.30 | 17.40 | 15.25 | 0.00 | 0.00% | 0 | 3,980 | 0.63 | 0.76 | 0.02 | -0.22 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 190.00 | 11.70 | 13.60 | 10.45 | -3.05 | -22.60% | 8 | 654 | 0.58 | 0.67 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 195.00 | 8.70 | 10.20 | 8.05 | -1.75 | -17.86% | 18 | 1,908 | 0.55 | 0.56 | 0.02 | -0.27 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 200.00 | 5.90 | 7.60 | 6.50 | -0.40 | -5.80% | 47 | 3,566 | 0.53 | 0.45 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 210.00 | 2.45 | 4.30 | 2.65 | -0.75 | -22.06% | 125 | 4,097 | 0.52 | 0.25 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 220.00 | 0.75 | 0.95 | 0.70 | -0.30 | -30.00% | 501 | 2,015 | 0.43 | 0.11 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 230.00 | 0.00 | 0.60 | 0.20 | -0.25 | -55.56% | 5 | 85 | 0.50 | 0.04 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 240.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.01 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 250.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 260.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.62 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:06 PM EST |
| 280.00 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 52 | 1.82 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:06 PM EST |
| 105.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 4:00:06 PM EST |
| 110.00 | 0.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | -0.02 | 7/17/2024 | 9/6/2024 4:00:06 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.48 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 116 | 1.01 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 35 | 1.28 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.27 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 380 | 1.01 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 194 | 0.79 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 145.00 | 0.05 | 0.10 | 0.08 | -0.01 | -11.12% | 1 | 92 | 0.69 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 150.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 337 | 0.84 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 155.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 10 | 538 | 0.63 | -0.01 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 160.00 | 0.15 | 0.30 | 0.27 | +0.04 | +17.40% | 13 | 609 | 0.56 | -0.02 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 165.00 | 0.00 | 0.55 | 0.45 | +0.14 | +45.17% | 12 | 2,297 | 0.61 | -0.04 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 170.00 | 0.15 | 0.65 | 0.70 | +0.22 | +45.84% | 17 | 720 | 0.46 | -0.07 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 175.00 | 0.50 | 1.00 | 1.06 | +0.10 | +10.42% | 7 | 3,811 | 0.46 | -0.11 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 180.00 | 1.00 | 1.85 | 1.65 | +0.07 | +4.43% | 16 | 531 | 0.46 | -0.17 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 185.00 | 2.10 | 2.50 | 2.05 | -0.23 | -10.09% | 13 | 386 | 0.44 | -0.24 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 190.00 | 3.50 | 4.40 | 3.78 | +0.08 | +2.17% | 41 | 2,246 | 0.45 | -0.33 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 195.00 | 5.10 | 7.20 | 5.62 | +0.07 | +1.27% | 73 | 201 | 0.46 | -0.44 | 0.02 | -0.27 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 200.00 | 7.30 | 9.20 | 8.80 | +1.70 | +23.95% | 3 | 176 | 0.42 | -0.55 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 210.00 | 13.70 | 15.40 | 12.00 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.75 | 0.02 | -0.23 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 220.00 | 20.70 | 24.00 | % | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.13 | 9/6/2024 4:00:06 PM EST | |||
| 230.00 | 30.30 | 33.30 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.06 | 9/6/2024 4:00:06 PM EST | |||
| 240.00 | 39.90 | 43.40 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 250.00 | 50.20 | 53.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 260.00 | 60.10 | 63.50 | 68.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 270.00 | 70.20 | 73.60 | 70.98 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 280.00 | 79.90 | 83.50 | 81.01 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 290.00 | 89.80 | 93.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |