Options Chain for GE AEROSPACE COM NEW (GE) - $304.17 as of 11/14/2025 3:56:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 175.00 | 128.60 | 132.45 | 130.53 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 180.00 | 123.65 | 127.35 | 125.50 | % | 0.70 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 185.00 | 118.65 | 122.60 | 120.63 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 190.00 | 113.65 | 117.55 | 115.60 | % | 0.61 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 195.00 | 108.75 | 112.25 | 110.50 | % | 0.57 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | ||||||
| 215.00 | 89.00 | 92.80 | 90.90 | % | 0.42 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 220.00 | 84.10 | 88.00 | 86.05 | % | 0.39 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 225.00 | 79.25 | 83.15 | 81.20 | % | 0.36 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 230.00 | 74.35 | 77.50 | 75.93 | % | 0.33 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 235.00 | 69.45 | 72.70 | 71.08 | % | 0.30 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 240.00 | 64.70 | 68.65 | 66.68 | % | 0.28 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 245.00 | 60.05 | 63.00 | 61.53 | % | 0.25 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 250.00 | 55.35 | 58.50 | 56.93 | % | 0.23 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.08 | 11/14/2025 3:59:58 PM EST | |||
| 255.00 | 50.70 | 53.95 | 52.33 | % | 0.21 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.09 | 11/14/2025 3:59:58 PM EST | |||
| 260.00 | 46.05 | 49.35 | 47.70 | % | 0.18 | 0 | 0 | 0.26 | 0.91 | 0.00 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 265.00 | 41.65 | 44.90 | 43.28 | % | 0.16 | 0 | 0 | 0.30 | 0.89 | 0.00 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 270.00 | 37.30 | 40.50 | 38.90 | % | 0.14 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 275.00 | 33.00 | 36.90 | 34.95 | % | 0.13 | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 280.00 | 29.30 | 32.20 | 30.75 | 29.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | 0.80 | 0.01 | -0.13 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 285.00 | 24.85 | 28.75 | 26.80 | % | 0.09 | 0 | 0 | 0.30 | 0.76 | 0.01 | -0.14 | 11/14/2025 3:59:58 PM EST | |||
| 290.00 | 21.20 | 25.15 | 23.18 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 295.00 | 18.45 | 20.40 | 19.43 | % | 0.07 | 0 | 0 | 0.29 | 0.66 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 300.00 | 15.05 | 18.30 | 16.68 | 16.44 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.29 | 0.60 | 0.01 | -0.15 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 305.00 | 13.05 | 14.80 | 13.93 | % | 0.05 | 0 | 0 | 0.29 | 0.54 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 310.00 | 9.60 | 12.35 | 10.98 | 11.68 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.28 | 0.48 | 0.01 | -0.15 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 315.00 | 8.30 | 10.20 | 9.25 | % | 0.03 | 0 | 0 | 0.28 | 0.42 | 0.01 | -0.14 | 11/14/2025 3:59:58 PM EST | |||
| 320.00 | 6.80 | 7.80 | 7.30 | 7.20 | -0.80 | -10.00% | 0.02 | 3 | 1 | 0.28 | 0.37 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 325.00 | 5.00 | 6.70 | 5.85 | 6.49 | +0.36 | +5.88% | 0.02 | 2 | 11 | 0.28 | 0.31 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 330.00 | 3.55 | 5.50 | 4.53 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.01 | -0.11 | 11/14/2025 3:59:58 PM EST | |||
| 335.00 | 2.29 | 4.55 | 3.42 | 3.60 | % | 0.01 | 1 | 0 | 0.27 | 0.21 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 340.00 | 1.89 | 3.40 | 2.65 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.01 | -0.09 | 11/14/2025 3:59:58 PM EST | |||
| 345.00 | 1.35 | 3.40 | 2.38 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.29 | 0.14 | 0.01 | -0.07 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 350.00 | 0.01 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 355.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 365.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.28 | 1.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.02 | 0.00 | -0.01 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 175.00 | 0.00 | 1.49 | 0.75 | 0.02 | % | 0.00 | 10 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 180.00 | 0.00 | 0.88 | 0.44 | 0.06 | % | 0.00 | 10 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 185.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | ||||||
| 215.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 250.00 | 0.17 | 1.66 | 0.92 | 1.47 | % | 0.00 | 1 | 0 | 0.34 | -0.05 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 255.00 | 0.05 | 3.05 | 1.55 | 1.81 | % | 0.01 | 1 | 0 | 0.33 | -0.07 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 260.00 | 0.65 | 2.54 | 1.60 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 265.00 | 1.08 | 4.25 | 2.67 | 2.46 | +0.57 | +30.16% | 0.01 | 1 | 1 | 0.36 | -0.11 | 0.00 | -0.10 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 270.00 | 1.98 | 3.75 | 2.87 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 275.00 | 2.05 | 4.90 | 3.48 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 280.00 | 3.25 | 5.70 | 4.48 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 285.00 | 4.30 | 7.60 | 5.95 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.01 | -0.14 | 11/14/2025 3:59:58 PM EST | |||
| 290.00 | 5.25 | 8.95 | 7.10 | % | 0.02 | 0 | 0 | 0.32 | -0.29 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 295.00 | 7.00 | 9.55 | 8.28 | % | 0.03 | 0 | 0 | 0.30 | -0.34 | 0.01 | -0.15 | 11/14/2025 3:59:58 PM EST | |||
| 300.00 | 9.40 | 11.60 | 10.50 | 11.29 | % | 0.04 | 3 | 0 | 0.31 | -0.40 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 305.00 | 11.05 | 13.85 | 12.45 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.30 | -0.46 | 0.01 | -0.15 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 310.00 | 13.60 | 16.40 | 15.00 | 15.82 | % | 0.05 | 1 | 0 | 0.30 | -0.52 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 315.00 | 16.50 | 19.25 | 17.88 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.01 | -0.14 | 11/14/2025 3:59:58 PM EST | |||
| 320.00 | 19.80 | 22.40 | 21.10 | % | 0.07 | 0 | 0 | 0.29 | -0.63 | 0.01 | -0.14 | 11/14/2025 3:59:58 PM EST | |||
| 325.00 | 23.35 | 25.80 | 24.58 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 330.00 | 26.90 | 30.60 | 28.75 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.11 | 11/14/2025 3:59:58 PM EST | |||
| 335.00 | 30.95 | 34.70 | 32.83 | 39.25 | % | 0.10 | 1 | 0 | 0.30 | -0.79 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 340.00 | 35.45 | 38.95 | 37.20 | % | 0.11 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.09 | 11/14/2025 3:59:58 PM EST | |||
| 345.00 | 39.45 | 43.35 | 41.40 | % | 0.12 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.07 | 11/14/2025 3:59:58 PM EST | |||
| 350.00 | 44.10 | 47.95 | 46.03 | % | 0.13 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 355.00 | 48.90 | 52.70 | 50.80 | % | 0.14 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 360.00 | 53.50 | 57.50 | 55.50 | % | 0.15 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 365.00 | 58.45 | 62.40 | 60.43 | % | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 370.00 | 63.50 | 67.30 | 65.40 | % | 0.18 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 375.00 | 68.50 | 72.30 | 70.40 | % | 0.19 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 380.00 | 73.50 | 77.35 | 75.43 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 385.00 | 78.35 | 82.35 | 80.35 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST |