Options Chain for GE AEROSPACE COM NEW (GE) - $283.94 as of 12/8/2025 3:24:53 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 | 130.95 | 134.70 | 132.83 | % | 0.86 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 160.00 | 126.00 | 129.65 | 127.83 | % | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 165.00 | 121.05 | 124.70 | 122.88 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 170.00 | 116.10 | 119.75 | 117.93 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 175.00 | 111.10 | 114.80 | 112.95 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 180.00 | 106.15 | 109.85 | 108.00 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 185.00 | 101.20 | 104.90 | 103.05 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 190.00 | 96.30 | 99.95 | 98.13 | % | 0.52 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 195.00 | 91.35 | 95.00 | 93.18 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 200.00 | 86.40 | 90.10 | 88.25 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 205.00 | 81.50 | 85.30 | 83.40 | % | 0.41 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 210.00 | 76.60 | 80.30 | 78.45 | % | 0.37 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 215.00 | 71.70 | 75.05 | 73.38 | % | 0.34 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 220.00 | 66.85 | 70.50 | 68.68 | % | 0.31 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 225.00 | 62.05 | 65.75 | 63.90 | % | 0.28 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.04 | 12/8/2025 3:59:51 PM EST | |||
| 230.00 | 57.25 | 60.65 | 58.95 | 56.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.05 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 235.00 | 52.55 | 55.70 | 54.13 | % | 0.23 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.06 | 12/8/2025 3:59:51 PM EST | |||
| 240.00 | 47.95 | 51.55 | 49.75 | % | 0.21 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.07 | 12/8/2025 3:59:51 PM EST | |||
| 245.00 | 43.35 | 46.50 | 44.93 | % | 0.18 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.08 | 12/8/2025 3:59:51 PM EST | |||
| 250.00 | 38.90 | 42.10 | 40.50 | % | 0.16 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.10 | 12/8/2025 3:59:51 PM EST | |||
| 255.00 | 34.60 | 38.35 | 36.48 | % | 0.14 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.11 | 12/8/2025 3:59:51 PM EST | |||
| 260.00 | 30.45 | 33.70 | 32.08 | % | 0.12 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.12 | 12/8/2025 3:59:51 PM EST | |||
| 265.00 | 26.45 | 29.75 | 28.10 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.13 | 12/8/2025 3:59:51 PM EST | |||
| 270.00 | 22.65 | 26.15 | 24.40 | 24.29 | +2.28 | +10.36% | 0.09 | 6 | 6 | 0.34 | 0.72 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 275.00 | 19.60 | 22.95 | 21.28 | 22.20 | +3.70 | +20.00% | 0.08 | 24 | 30 | 0.35 | 0.67 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 280.00 | 16.30 | 18.95 | 17.63 | 17.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | 0.62 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 285.00 | 13.35 | 15.30 | 14.33 | 14.00 | +0.96 | +7.37% | 0.05 | 9 | 5 | 0.31 | 0.56 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 290.00 | 10.85 | 12.60 | 11.73 | 12.15 | +1.15 | +10.46% | 0.04 | 8 | 14 | 0.31 | 0.50 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 295.00 | 8.05 | 10.25 | 9.15 | 10.47 | -3.15 | -23.13% | 0.03 | 18 | 1 | 0.30 | 0.44 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 300.00 | 7.05 | 8.10 | 7.58 | 8.05 | +1.10 | +15.83% | 0.03 | 5 | 10 | 0.30 | 0.38 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 305.00 | 4.80 | 7.75 | 6.28 | 6.55 | -2.25 | -25.57% | 0.02 | 2 | 1 | 0.31 | 0.32 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 310.00 | 3.35 | 5.50 | 4.43 | 4.97 | +0.57 | +12.96% | 0.01 | 3 | 13 | 0.29 | 0.26 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 315.00 | 2.85 | 4.00 | 3.43 | 4.20 | % | 0.01 | 1 | 0 | 0.29 | 0.21 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 320.00 | 2.04 | 4.25 | 3.15 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.17 | 0.01 | -0.08 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 325.00 | 1.31 | 3.75 | 2.53 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.13 | 0.01 | -0.07 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 330.00 | 0.41 | 3.05 | 1.73 | % | 0.01 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.06 | 12/8/2025 3:59:51 PM EST | |||
| 335.00 | 0.19 | 2.56 | 1.38 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.05 | 12/8/2025 3:59:51 PM EST | |||
| 340.00 | 0.09 | 1.92 | 1.01 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.04 | 12/8/2025 3:59:51 PM EST | |||
| 345.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 355.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 365.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 375.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 385.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 220.00 | 0.01 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 225.00 | 0.03 | 1.40 | 0.72 | 0.50 | -0.52 | -50.98% | 0.00 | 2 | 2 | 0.37 | -0.03 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.05 | 12/8/2025 3:59:51 PM EST | |||
| 235.00 | 0.26 | 2.00 | 1.13 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.06 | 12/8/2025 3:59:51 PM EST | |||
| 240.00 | 0.61 | 2.18 | 1.40 | 1.50 | % | 0.01 | 3 | 0 | 0.37 | -0.08 | 0.00 | -0.07 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 245.00 | 0.90 | 3.25 | 2.08 | 2.21 | % | 0.01 | 1 | 0 | 0.38 | -0.10 | 0.00 | -0.08 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 250.00 | 1.51 | 3.55 | 2.53 | 2.79 | +1.28 | +84.77% | 0.01 | 1 | 10 | 0.37 | -0.13 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 255.00 | 2.25 | 4.95 | 3.60 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.16 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 260.00 | 2.90 | 6.00 | 4.45 | 4.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.19 | 0.01 | -0.12 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 265.00 | 4.15 | 7.00 | 5.58 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.36 | -0.23 | 0.01 | -0.13 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 270.00 | 4.70 | 7.50 | 6.10 | 7.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.28 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 275.00 | 6.30 | 9.10 | 7.70 | 8.47 | % | 0.03 | 1 | 0 | 0.33 | -0.33 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 280.00 | 7.50 | 11.50 | 9.50 | 9.96 | -0.93 | -8.54% | 0.03 | 23 | 3 | 0.33 | -0.38 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 285.00 | 10.20 | 11.75 | 10.98 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | -0.44 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 290.00 | 12.55 | 14.40 | 13.48 | % | 0.05 | 0 | 0 | 0.30 | -0.50 | 0.01 | -0.15 | 12/8/2025 3:59:51 PM EST | |||
| 295.00 | 14.95 | 17.20 | 16.08 | 16.63 | % | 0.05 | 1 | 0 | 0.29 | -0.56 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 300.00 | 18.05 | 21.50 | 19.78 | 22.02 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.31 | -0.62 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 305.00 | 21.45 | 24.55 | 23.00 | % | 0.08 | 0 | 0 | 0.31 | -0.68 | 0.01 | -0.12 | 12/8/2025 3:59:51 PM EST | |||
| 310.00 | 24.70 | 28.30 | 26.50 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.11 | 12/8/2025 3:59:51 PM EST | |||
| 315.00 | 28.35 | 32.15 | 30.25 | % | 0.10 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.10 | 12/8/2025 3:59:51 PM EST | |||
| 320.00 | 32.50 | 36.25 | 34.38 | % | 0.11 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.08 | 12/8/2025 3:59:51 PM EST | |||
| 325.00 | 37.10 | 40.60 | 38.85 | % | 0.12 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.07 | 12/8/2025 3:59:51 PM EST | |||
| 330.00 | 41.45 | 45.15 | 43.30 | % | 0.13 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.06 | 12/8/2025 3:59:51 PM EST | |||
| 335.00 | 46.55 | 49.80 | 48.18 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.05 | 12/8/2025 3:59:51 PM EST | |||
| 340.00 | 51.40 | 54.65 | 53.03 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 12/8/2025 3:59:51 PM EST | |||
| 345.00 | 56.00 | 59.65 | 57.83 | % | 0.17 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 350.00 | 60.95 | 64.65 | 62.80 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 355.00 | 65.80 | 69.65 | 67.73 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 360.00 | 70.90 | 74.65 | 72.78 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 365.00 | 75.90 | 79.65 | 77.78 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 370.00 | 80.90 | 84.65 | 82.78 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 375.00 | 85.90 | 89.65 | 87.78 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 380.00 | 90.95 | 94.65 | 92.80 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 385.00 | 95.90 | 99.65 | 97.78 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |