Options Chain for GE AEROSPACE COM NEW (GE) - $276.00 as of 8/29/2025 3:25:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 69.20 | 72.60 | 70.90 | % | 0.35 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 210.00 | 65.00 | 67.75 | 66.38 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 215.00 | 60.05 | 62.90 | 61.48 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 220.00 | 55.35 | 58.30 | 56.83 | % | 0.26 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 225.00 | 49.65 | 53.40 | 51.53 | % | 0.23 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 230.00 | 45.60 | 48.80 | 47.20 | % | 0.21 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 235.00 | 40.85 | 43.65 | 42.25 | % | 0.18 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 240.00 | 36.30 | 38.85 | 37.58 | 38.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.40 | 0.93 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 245.00 | 31.75 | 34.30 | 33.03 | 33.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.30 | 0.89 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 250.00 | 27.45 | 29.90 | 28.68 | % | 0.11 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.09 | 8/29/2025 3:59:49 PM EST | |||
| 255.00 | 23.25 | 25.85 | 24.55 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.10 | 8/29/2025 3:59:49 PM EST | |||
| 260.00 | 19.45 | 21.85 | 20.65 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.12 | 8/29/2025 3:59:49 PM EST | |||
| 265.00 | 16.00 | 18.00 | 17.00 | 16.52 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | 0.68 | 0.01 | -0.12 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 270.00 | 12.75 | 14.65 | 13.70 | 14.02 | +0.75 | +5.66% | 0.05 | 1 | 2 | 0.28 | 0.61 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 275.00 | 9.20 | 12.60 | 10.90 | 11.25 | -0.10 | -0.89% | 0.04 | 1 | 1 | 0.28 | 0.54 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 280.00 | 6.40 | 9.15 | 7.78 | 8.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.46 | 0.02 | -0.13 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 285.00 | 4.80 | 8.00 | 6.40 | 6.05 | -0.58 | -8.75% | 0.02 | 1 | 2 | 0.25 | 0.38 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 290.00 | 2.59 | 6.00 | 4.30 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.30 | 0.01 | -0.11 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 295.00 | 2.46 | 4.05 | 3.26 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.23 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 300.00 | 1.68 | 2.98 | 2.33 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.17 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.01 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 315.00 | 0.45 | 0.80 | 0.63 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.01 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 325.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 335.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 345.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 245.00 | 0.29 | 2.81 | 1.55 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.08 | 8/29/2025 3:59:49 PM EST | |||
| 250.00 | 1.65 | 3.05 | 2.35 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.15 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 255.00 | 2.61 | 3.85 | 3.23 | 3.18 | -0.23 | -6.75% | 0.01 | 5 | 2 | 0.30 | -0.19 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 260.00 | 2.99 | 5.05 | 4.02 | 4.23 | -0.25 | -5.58% | 0.02 | 5 | 1 | 0.28 | -0.25 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 265.00 | 4.05 | 6.40 | 5.23 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.01 | -0.12 | 8/29/2025 3:59:49 PM EST | |||
| 270.00 | 5.80 | 8.15 | 6.98 | 8.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.39 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 275.00 | 7.70 | 10.30 | 9.00 | % | 0.03 | 0 | 0 | 0.26 | -0.46 | 0.02 | -0.13 | 8/29/2025 3:59:49 PM EST | |||
| 280.00 | 11.25 | 12.95 | 12.10 | % | 0.04 | 0 | 0 | 0.27 | -0.54 | 0.02 | -0.13 | 8/29/2025 3:59:49 PM EST | |||
| 285.00 | 14.10 | 16.00 | 15.05 | % | 0.05 | 0 | 0 | 0.26 | -0.62 | 0.02 | -0.12 | 8/29/2025 3:59:49 PM EST | |||
| 290.00 | 17.25 | 19.55 | 18.40 | % | 0.06 | 0 | 0 | 0.26 | -0.70 | 0.01 | -0.11 | 8/29/2025 3:59:49 PM EST | |||
| 295.00 | 20.80 | 23.35 | 22.08 | % | 0.07 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.09 | 8/29/2025 3:59:49 PM EST | |||
| 300.00 | 24.35 | 28.10 | 26.23 | % | 0.09 | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.08 | 8/29/2025 3:59:49 PM EST | |||
| 305.00 | 29.05 | 32.45 | 30.75 | % | 0.10 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 310.00 | 33.35 | 37.05 | 35.20 | % | 0.11 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 315.00 | 38.15 | 41.80 | 39.98 | % | 0.13 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 320.00 | 43.40 | 46.05 | 44.73 | % | 0.14 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 325.00 | 48.10 | 51.60 | 49.85 | % | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 330.00 | 53.10 | 56.55 | 54.83 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 335.00 | 58.00 | 61.80 | 59.90 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 340.00 | 63.00 | 66.75 | 64.88 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 345.00 | 68.05 | 70.95 | 69.50 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |