Options Chain for GE AEROSPACE COM NEW (GE) - $268.71 as of 8/22/2025 3:48:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 145.85 | 148.00 | 146.93 | % | 1.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 141.20 | 143.05 | 142.13 | 114.80 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:58 PM EST |
| 130.00 | 135.75 | 138.20 | 136.98 | 109.95 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 130.95 | 133.05 | 132.00 | 120.55 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 125.90 | 128.20 | 127.05 | % | 0.91 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 145.00 | 120.95 | 123.25 | 122.10 | % | 0.84 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 150.00 | 116.05 | 118.25 | 117.15 | 118.78 | 0.00 | 0.00% | 0.78 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 111.05 | 113.35 | 112.20 | % | 0.72 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 160.00 | 106.15 | 108.30 | 107.23 | % | 0.67 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 165.00 | 101.30 | 103.30 | 102.30 | % | 0.62 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 96.10 | 98.50 | 97.30 | 67.92 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 91.30 | 93.40 | 92.35 | 99.75 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 180.00 | 86.45 | 88.65 | 87.55 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 185.00 | 81.50 | 83.65 | 82.58 | 56.82 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 8/22/2025 3:59:58 PM EST |
| 190.00 | 76.50 | 78.75 | 77.63 | 53.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.02 | 6/16/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 71.65 | 73.85 | 72.75 | 64.67 | 0.00 | 0.00% | 0.37 | 0 | 54 | 0.60 | 0.99 | 0.00 | -0.03 | 7/11/2025 | 8/22/2025 3:59:58 PM EST |
| 200.00 | 67.75 | 68.95 | 68.35 | 68.20 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.55 | 0.98 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 210.00 | 57.20 | 59.25 | 58.23 | 58.50 | 0.00 | 0.00% | 0.28 | 0 | 33 | 0.48 | 0.96 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 47.75 | 49.75 | 48.75 | 50.91 | +3.37 | +7.09% | 0.22 | 1 | 28 | 0.44 | 0.93 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 230.00 | 39.25 | 40.45 | 39.85 | 40.55 | +2.35 | +6.16% | 0.17 | 1 | 116 | 0.31 | 0.89 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 30.10 | 32.10 | 31.10 | 35.50 | +0.15 | +0.43% | 0.13 | 1 | 377 | 0.31 | 0.83 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 22.75 | 23.80 | 23.28 | 23.30 | -3.69 | -13.68% | 0.09 | 6 | 230 | 0.30 | 0.74 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 260.00 | 15.70 | 16.45 | 16.08 | 16.58 | -2.47 | -12.97% | 0.06 | 16 | 271 | 0.28 | 0.63 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 270.00 | 10.45 | 10.90 | 10.68 | 10.70 | -1.54 | -12.59% | 0.04 | 75 | 579 | 0.28 | 0.50 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 280.00 | 6.20 | 6.75 | 6.48 | 6.70 | -1.42 | -17.49% | 0.02 | 59 | 1,113 | 0.27 | 0.36 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 290.00 | 3.75 | 4.05 | 3.90 | 3.90 | -0.95 | -19.59% | 0.01 | 100 | 1,599 | 0.27 | 0.24 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 300.00 | 2.06 | 2.29 | 2.18 | 2.27 | -0.53 | -18.93% | 0.01 | 38 | 1,451 | 0.27 | 0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 310.00 | 1.12 | 1.35 | 1.24 | 1.57 | -0.04 | -2.49% | 0.00 | 1 | 307 | 0.27 | 0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 320.00 | 0.10 | 0.86 | 0.48 | 0.60 | -0.23 | -27.72% | 0.00 | 1 | 110 | 0.26 | 0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 330.00 | 0.25 | 0.55 | 0.40 | 0.29 | -0.06 | -17.15% | 0.00 | 10 | 68 | 0.28 | 0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 340.00 | 0.01 | 1.04 | 0.53 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.29 | 0.03 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 1.07 | 0.54 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 420.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.98 | 0.49 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.99 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.02 | 0.51 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.08 | 0.54 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.12 | 0.56 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.96 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.43 | 0.22 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.42 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.46 | -0.01 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.54 | -0.01 | 0.00 | -0.03 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 200.00 | 0.17 | 1.44 | 0.81 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.43 | -0.02 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 210.00 | 0.55 | 0.87 | 0.71 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.38 | -0.04 | 0.00 | -0.05 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 1.05 | 1.23 | 1.14 | 1.12 | +0.11 | +10.90% | 0.01 | 7 | 404 | 0.35 | -0.07 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 230.00 | 1.80 | 2.31 | 2.06 | 1.89 | +0.04 | +2.17% | 0.01 | 28 | 413 | 0.33 | -0.11 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 3.00 | 3.20 | 3.10 | 3.08 | +0.12 | +4.06% | 0.01 | 49 | 748 | 0.31 | -0.17 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 5.00 | 5.25 | 5.13 | 5.05 | +0.25 | +5.21% | 0.02 | 48 | 877 | 0.30 | -0.26 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 260.00 | 8.10 | 8.45 | 8.28 | 8.12 | +0.50 | +6.57% | 0.03 | 32 | 850 | 0.29 | -0.37 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 270.00 | 12.60 | 12.90 | 12.75 | 12.55 | +0.60 | +5.03% | 0.05 | 60 | 588 | 0.28 | -0.50 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 280.00 | 18.40 | 19.15 | 18.78 | 18.46 | +1.41 | +8.27% | 0.07 | 29 | 529 | 0.28 | -0.64 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 290.00 | 25.30 | 26.20 | 25.75 | 25.45 | +1.45 | +6.05% | 0.09 | 9 | 313 | 0.26 | -0.76 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 300.00 | 33.65 | 34.65 | 34.15 | 30.60 | -2.70 | -8.11% | 0.11 | 2 | 275 | 0.25 | -0.84 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 310.00 | 42.95 | 44.05 | 43.50 | 42.38 | 0.00 | 0.00% | 0.14 | 0 | 147 | 0.34 | -0.90 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 320.00 | 52.75 | 54.75 | 53.75 | 40.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.04 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 330.00 | 62.75 | 64.65 | 63.70 | 54.46 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 340.00 | 72.75 | 74.55 | 73.65 | % | 0.22 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 350.00 | 82.70 | 84.75 | 83.73 | % | 0.24 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 360.00 | 92.75 | 94.80 | 93.78 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 370.00 | 102.80 | 104.75 | 103.78 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 112.55 | 114.75 | 113.65 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 390.00 | 122.70 | 124.80 | 123.75 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 400.00 | 132.65 | 134.70 | 133.68 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 410.00 | 142.00 | 144.65 | 143.33 | % | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 420.00 | 152.80 | 154.10 | 153.45 | % | 0.37 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |