Options Chain for GE AEROSPACE COM NEW (GE) - $296.97 as of 11/28/2025 3:40:24 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 | 141.85 | 145.80 | 143.83 | % | 0.93 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | |||
| 160.00 | 136.85 | 140.75 | 138.80 | % | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | |||
| 165.00 | 131.95 | 135.75 | 133.85 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 200.00 | 97.15 | 100.90 | 99.03 | % | 0.50 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | |||
| 205.00 | 92.20 | 96.05 | 94.13 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | |||
| 210.00 | % | 0.00 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:46 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 11/28/2025 12:59:46 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 11/28/2025 12:59:46 PM EST | ||||||
| 225.00 | 72.50 | 76.40 | 74.45 | % | 0.33 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 11/28/2025 12:59:46 PM EST | |||
| 230.00 | 67.50 | 71.50 | 69.50 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 11/28/2025 12:59:46 PM EST | |||
| 235.00 | 62.65 | 66.10 | 64.38 | % | 0.27 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 11/28/2025 12:59:46 PM EST | |||
| 240.00 | 57.75 | 61.25 | 59.50 | % | 0.25 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 11/28/2025 12:59:46 PM EST | |||
| 245.00 | 53.00 | 56.25 | 54.63 | % | 0.22 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.05 | 11/28/2025 12:59:46 PM EST | |||
| 250.00 | 48.15 | 51.65 | 49.90 | % | 0.20 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.06 | 11/28/2025 12:59:46 PM EST | |||
| 255.00 | 43.50 | 46.95 | 45.23 | % | 0.18 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.05 | 11/28/2025 12:59:46 PM EST | |||
| 260.00 | 38.75 | 42.35 | 40.55 | 39.65 | % | 0.16 | 1 | 0 | 0.36 | 0.90 | 0.01 | -0.06 | 11/28/2025 | 11/28/2025 12:59:46 PM EST | |
| 265.00 | 34.25 | 37.40 | 35.83 | % | 0.14 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.08 | 11/28/2025 12:59:46 PM EST | |||
| 270.00 | 30.00 | 33.40 | 31.70 | % | 0.12 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.09 | 11/28/2025 12:59:46 PM EST | |||
| 275.00 | 25.80 | 29.50 | 27.65 | % | 0.10 | 0 | 0 | 0.33 | 0.79 | 0.01 | -0.11 | 11/28/2025 12:59:46 PM EST | |||
| 280.00 | 21.95 | 25.10 | 23.53 | % | 0.08 | 0 | 0 | 0.32 | 0.74 | 0.01 | -0.12 | 11/28/2025 12:59:46 PM EST | |||
| 285.00 | 18.50 | 21.60 | 20.05 | % | 0.07 | 0 | 0 | 0.31 | 0.69 | 0.01 | -0.13 | 11/28/2025 12:59:46 PM EST | |||
| 290.00 | 15.30 | 18.15 | 16.73 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.01 | -0.14 | 11/28/2025 12:59:46 PM EST | |||
| 295.00 | 13.00 | 15.25 | 14.13 | % | 0.05 | 0 | 0 | 0.31 | 0.56 | 0.01 | -0.14 | 11/28/2025 12:59:46 PM EST | |||
| 300.00 | 9.50 | 12.40 | 10.95 | % | 0.04 | 0 | 0 | 0.29 | 0.50 | 0.01 | -0.14 | 11/28/2025 12:59:46 PM EST | |||
| 305.00 | 7.05 | 10.10 | 8.58 | % | 0.03 | 0 | 0 | 0.28 | 0.43 | 0.01 | -0.14 | 11/28/2025 12:59:46 PM EST | |||
| 310.00 | 5.95 | 7.85 | 6.90 | 6.50 | % | 0.02 | 2 | 0 | 0.29 | 0.36 | 0.01 | -0.13 | 11/28/2025 | 11/28/2025 12:59:46 PM EST | |
| 315.00 | 4.05 | 6.40 | 5.23 | % | 0.02 | 0 | 0 | 0.28 | 0.30 | 0.01 | -0.12 | 11/28/2025 12:59:46 PM EST | |||
| 320.00 | 2.90 | 5.30 | 4.10 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.01 | -0.11 | 11/28/2025 12:59:46 PM EST | |||
| 325.00 | 2.05 | 4.50 | 3.28 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.01 | -0.10 | 11/28/2025 12:59:46 PM EST | |||
| 330.00 | 1.33 | 4.10 | 2.72 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.01 | -0.08 | 11/28/2025 12:59:46 PM EST | |||
| 335.00 | 0.84 | 3.75 | 2.30 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.07 | 11/28/2025 12:59:46 PM EST | |||
| 340.00 | 0.50 | 3.40 | 1.95 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.06 | 11/28/2025 12:59:46 PM EST | |||
| 345.00 | 0.27 | 3.15 | 1.71 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.00 | -0.05 | 11/28/2025 12:59:46 PM EST | |||
| 350.00 | 0.11 | 2.94 | 1.53 | 0.83 | % | 0.00 | 1 | 0 | 0.31 | 0.05 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:46 PM EST | |
| 355.00 | 0.01 | 2.78 | 1.40 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 11/28/2025 12:59:46 PM EST | |||
| 360.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 11/28/2025 12:59:46 PM EST | |||
| 365.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 11/28/2025 12:59:46 PM EST | |||
| 370.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 11/28/2025 12:59:46 PM EST | |||
| 375.00 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 11/28/2025 12:59:46 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 11/28/2025 12:59:46 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 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 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | |||
| 160.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | |||
| 200.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 11/28/2025 12:59:46 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 11/28/2025 12:59:46 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 11/28/2025 12:59:46 PM EST | ||||||
| 225.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 11/28/2025 12:59:46 PM EST | |||
| 230.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 11/28/2025 12:59:46 PM EST | |||
| 235.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.03 | 11/28/2025 12:59:46 PM EST | |||
| 240.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 11/28/2025 12:59:46 PM EST | |||
| 245.00 | 0.00 | 1.57 | 0.79 | 0.69 | % | 0.00 | 1 | 0 | 0.43 | -0.03 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 12:59:46 PM EST | |
| 250.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.06 | 11/28/2025 12:59:46 PM EST | |||
| 255.00 | 0.10 | 2.24 | 1.17 | % | 0.00 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.05 | 11/28/2025 12:59:46 PM EST | |||
| 260.00 | 0.50 | 2.78 | 1.64 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.01 | -0.06 | 11/28/2025 12:59:46 PM EST | |||
| 265.00 | 0.61 | 3.45 | 2.03 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.01 | -0.08 | 11/28/2025 12:59:46 PM EST | |||
| 270.00 | 1.66 | 3.65 | 2.66 | 2.97 | % | 0.01 | 1 | 0 | 0.30 | -0.17 | 0.01 | -0.09 | 11/28/2025 | 11/28/2025 12:59:46 PM EST | |
| 275.00 | 2.39 | 5.20 | 3.80 | % | 0.01 | 0 | 0 | 0.31 | -0.21 | 0.01 | -0.11 | 11/28/2025 12:59:46 PM EST | |||
| 280.00 | 4.10 | 6.40 | 5.25 | 5.15 | % | 0.02 | 1 | 0 | 0.31 | -0.26 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 12:59:46 PM EST | |
| 285.00 | 5.30 | 7.85 | 6.58 | % | 0.02 | 0 | 0 | 0.31 | -0.31 | 0.01 | -0.13 | 11/28/2025 12:59:46 PM EST | |||
| 290.00 | 6.70 | 9.60 | 8.15 | % | 0.03 | 0 | 0 | 0.30 | -0.37 | 0.01 | -0.14 | 11/28/2025 12:59:46 PM EST | |||
| 295.00 | 8.55 | 11.70 | 10.13 | % | 0.03 | 0 | 0 | 0.29 | -0.44 | 0.01 | -0.14 | 11/28/2025 12:59:46 PM EST | |||
| 300.00 | 10.90 | 14.00 | 12.45 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.01 | -0.14 | 11/28/2025 12:59:46 PM EST | |||
| 305.00 | 13.35 | 16.55 | 14.95 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.01 | -0.14 | 11/28/2025 12:59:46 PM EST | |||
| 310.00 | 16.45 | 19.40 | 17.93 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.01 | -0.13 | 11/28/2025 12:59:46 PM EST | |||
| 315.00 | 19.90 | 22.85 | 21.38 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.12 | 11/28/2025 12:59:46 PM EST | |||
| 320.00 | 22.85 | 26.55 | 24.70 | % | 0.08 | 0 | 0 | 0.26 | -0.75 | 0.01 | -0.11 | 11/28/2025 12:59:46 PM EST | |||
| 325.00 | 27.55 | 30.65 | 29.10 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.10 | 11/28/2025 12:59:46 PM EST | |||
| 330.00 | 31.60 | 35.00 | 33.30 | % | 0.10 | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.08 | 11/28/2025 12:59:46 PM EST | |||
| 335.00 | 36.05 | 39.50 | 37.78 | % | 0.11 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.07 | 11/28/2025 12:59:46 PM EST | |||
| 340.00 | 40.70 | 44.00 | 42.35 | % | 0.12 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.06 | 11/28/2025 12:59:46 PM EST | |||
| 345.00 | 45.70 | 49.00 | 47.35 | % | 0.14 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.05 | 11/28/2025 12:59:46 PM EST | |||
| 350.00 | 50.35 | 53.80 | 52.08 | % | 0.15 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.04 | 11/28/2025 12:59:46 PM EST | |||
| 355.00 | 54.85 | 58.65 | 56.75 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 11/28/2025 12:59:46 PM EST | |||
| 360.00 | 59.75 | 63.60 | 61.68 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 11/28/2025 12:59:46 PM EST | |||
| 365.00 | 64.70 | 68.55 | 66.63 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 11/28/2025 12:59:46 PM EST | |||
| 370.00 | 69.70 | 73.55 | 71.63 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/28/2025 12:59:46 PM EST | |||
| 375.00 | % | 0.00 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/28/2025 12:59:46 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/28/2025 12:59:46 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:46 PM EST |