Options Chain for GE VERNOVA INC COM (GEV) - $153.20 as of 4/29/2024 6:47:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.30 | 70.50 | 48.50 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 62.90 | 65.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 100.00 | 58.20 | 60.30 | 48.00 | 0.00 | 0.00% | 0 | 56 | 1.31 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 105.00 | 52.80 | 55.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 110.00 | 47.70 | 50.30 | 25.40 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 115.00 | 42.80 | 45.40 | 37.90 | 0.00 | 0.00% | 0 | 28 | 0.94 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 120.00 | 37.70 | 40.60 | 38.25 | +7.75 | +25.41% | 2 | 103 | 0.90 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 125.00 | 33.30 | 35.50 | 33.87 | +7.12 | +26.62% | 21 | 103 | 0.73 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 130.00 | 29.00 | 29.90 | 29.00 | +6.25 | +27.48% | 6 | 264 | 0.58 | 0.99 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 135.00 | 24.50 | 25.10 | 23.27 | +5.57 | +31.47% | 6 | 482 | 0.55 | 0.96 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 140.00 | 19.20 | 20.80 | 19.70 | +5.05 | +34.48% | 28 | 735 | 0.55 | 0.92 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 145.00 | 15.30 | 16.40 | 14.92 | +3.92 | +35.64% | 382 | 910 | 0.44 | 0.85 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 150.00 | 11.60 | 12.50 | 11.10 | +3.30 | +42.31% | 41 | 1,161 | 0.46 | 0.76 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 155.00 | 8.10 | 8.90 | 8.70 | +3.40 | +64.16% | 157 | 596 | 0.43 | 0.63 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 160.00 | 5.90 | 6.20 | 5.90 | +2.40 | +68.58% | 344 | 869 | 0.45 | 0.51 | 0.03 | -0.19 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 165.00 | 3.00 | 4.30 | 4.20 | +2.10 | +100.00% | 125 | 932 | 0.43 | 0.39 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 170.00 | 2.55 | 2.90 | 2.65 | +1.50 | +130.44% | 583 | 115 | 0.46 | 0.28 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 175.00 | 1.00 | 1.90 | 1.65 | +1.03 | +166.13% | 84 | 339 | 0.44 | 0.19 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 180.00 | 0.95 | 1.20 | 1.05 | +0.65 | +162.50% | 58 | 69 | 0.47 | 0.13 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 185.00 | 0.40 | 0.95 | 0.60 | +0.33 | +122.23% | 27 | 25 | 0.48 | 0.08 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 0.35 | 0.23 | -0.03 | -11.54% | 1 | 1 | 0.46 | 0.05 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 195.00 | 0.10 | 0.60 | 0.15 | +0.05 | +50.00% | 1 | 3 | 0.52 | 0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.02 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 100 | 1.26 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.94 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 171 | 0.85 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 365 | 0.77 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 186 | 0.69 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 437 | 0.71 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 120.00 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 160 | 0.69 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 125.00 | 0.05 | 0.20 | 0.10 | -0.48 | -82.76% | 3 | 370 | 0.53 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 130.00 | 0.10 | 0.20 | 0.15 | -0.07 | -31.82% | 12 | 4,080 | 0.47 | -0.01 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 135.00 | 0.15 | 0.35 | 0.25 | -0.30 | -54.55% | 7 | 507 | 0.43 | -0.04 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 140.00 | 0.40 | 0.60 | 0.55 | -1.03 | -65.19% | 138 | 2,327 | 0.42 | -0.08 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 145.00 | 0.95 | 1.35 | 1.32 | -1.53 | -53.69% | 51 | 1,419 | 0.42 | -0.15 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 150.00 | 2.15 | 2.55 | 2.50 | -2.00 | -44.45% | 84 | 252 | 0.43 | -0.24 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 155.00 | 3.60 | 4.30 | 4.50 | -3.10 | -40.79% | 160 | 106 | 0.43 | -0.37 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 160.00 | 6.20 | 6.70 | 7.40 | -2.30 | -23.72% | 21 | 1 | 0.44 | -0.49 | 0.03 | -0.19 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 165.00 | 9.10 | 9.80 | 9.50 | -5.90 | -38.32% | 13 | 17 | 0.44 | -0.61 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 170.00 | 12.70 | 13.40 | % | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.16 | 4/29/2024 3:59:53 PM EST | |||
| 175.00 | 16.40 | 17.60 | % | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.13 | 4/29/2024 3:59:53 PM EST | |||
| 180.00 | 21.10 | 22.60 | 22.10 | % | 1 | 0 | 0.54 | -0.87 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:53 PM EST | |
| 185.00 | 25.40 | 27.30 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.07 | 4/29/2024 3:59:53 PM EST | |||
| 190.00 | 30.30 | 32.00 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.05 | 4/29/2024 3:59:53 PM EST | |||
| 195.00 | 34.90 | 37.20 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 200.00 | 39.90 | 42.80 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST |