Options Chain for GE AEROSPACE COM NEW (GE) - $282.27 as of 9/5/2025 3:05:33 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 | 124.50 | 126.10 | 125.30 | % | 0.81 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 160.00 | 119.50 | 121.25 | 120.38 | % | 0.75 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 165.00 | 114.60 | 116.30 | 115.45 | % | 0.70 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 170.00 | 109.55 | 111.30 | 110.43 | % | 0.65 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 175.00 | 104.70 | 106.40 | 105.55 | % | 0.60 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 180.00 | 99.80 | 101.50 | 100.65 | % | 0.56 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 185.00 | 94.80 | 96.50 | 95.65 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 190.00 | 90.00 | 91.75 | 90.88 | % | 0.48 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 85.05 | 86.80 | 85.93 | % | 0.44 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 80.15 | 81.85 | 81.00 | % | 0.41 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 205.00 | 75.30 | 76.95 | 76.13 | % | 0.37 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 210.00 | 70.45 | 72.15 | 71.30 | % | 0.34 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 215.00 | 64.90 | 67.60 | 66.25 | % | 0.31 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 220.00 | 59.85 | 62.90 | 61.38 | % | 0.28 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 225.00 | 55.15 | 57.95 | 56.55 | % | 0.25 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 230.00 | 51.25 | 53.05 | 52.15 | % | 0.23 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 235.00 | 46.70 | 48.60 | 47.65 | % | 0.20 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 240.00 | 42.30 | 43.95 | 43.13 | % | 0.18 | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 245.00 | 37.90 | 39.60 | 38.75 | % | 0.16 | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.11 | 9/5/2025 3:59:50 PM EST | |||
| 250.00 | 33.60 | 35.50 | 34.55 | % | 0.14 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.12 | 9/5/2025 3:59:50 PM EST | |||
| 255.00 | 29.55 | 31.40 | 30.48 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.13 | 9/5/2025 3:59:50 PM EST | |||
| 260.00 | 25.60 | 27.60 | 26.60 | 25.10 | -2.74 | -9.85% | 0.10 | 2 | 2 | 0.35 | 0.74 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 265.00 | 22.30 | 23.75 | 23.03 | 18.80 | % | 0.09 | 1 | 0 | 0.34 | 0.70 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 270.00 | 19.15 | 20.35 | 19.75 | 19.15 | % | 0.07 | 10 | 0 | 0.34 | 0.65 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 275.00 | 16.00 | 17.15 | 16.58 | 15.12 | -2.03 | -11.84% | 0.06 | 9 | 1 | 0.33 | 0.59 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 280.00 | 13.10 | 14.65 | 13.88 | 12.62 | -3.48 | -21.62% | 0.05 | 2 | 3 | 0.33 | 0.53 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 285.00 | 11.05 | 11.90 | 11.48 | 11.30 | % | 0.04 | 13 | 0 | 0.33 | 0.47 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 290.00 | 8.80 | 9.90 | 9.35 | 8.99 | -1.52 | -14.47% | 0.03 | 3 | 2 | 0.32 | 0.41 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 295.00 | 7.10 | 8.10 | 7.60 | 7.58 | -0.76 | -9.12% | 0.03 | 5 | 1 | 0.32 | 0.35 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 300.00 | 5.45 | 6.55 | 6.00 | 5.46 | % | 0.02 | 3 | 0 | 0.32 | 0.30 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 305.00 | 4.20 | 5.25 | 4.73 | 5.21 | % | 0.02 | 1 | 0 | 0.32 | 0.25 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 310.00 | 2.39 | 4.30 | 3.35 | 3.26 | % | 0.01 | 1 | 0 | 0.30 | 0.20 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 315.00 | 2.43 | 3.95 | 3.19 | 2.50 | % | 0.01 | 1 | 0 | 0.33 | 0.17 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 320.00 | 1.73 | 2.81 | 2.27 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 325.00 | 0.98 | 2.61 | 1.80 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 330.00 | 0.78 | 2.45 | 1.62 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 335.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 345.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 9/5/2025 3:59:50 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 | 0.01 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 160.00 | 0.01 | 0.80 | 0.41 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 190.00 | 0.01 | 0.88 | 0.45 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 0.01 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 0.01 | 1.36 | 0.69 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 205.00 | 0.06 | 1.64 | 0.85 | 0.66 | % | 0.00 | 1 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 210.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 215.00 | 0.11 | 2.19 | 1.15 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 220.00 | 0.28 | 1.80 | 1.04 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 225.00 | 0.74 | 1.96 | 1.35 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 230.00 | 1.08 | 2.37 | 1.73 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.00 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 235.00 | 1.46 | 2.72 | 2.09 | 2.60 | % | 0.01 | 3 | 0 | 0.40 | -0.10 | 0.00 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 240.00 | 1.87 | 2.94 | 2.41 | 2.72 | % | 0.01 | 1 | 0 | 0.38 | -0.12 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 245.00 | 3.00 | 3.45 | 3.23 | 3.60 | % | 0.01 | 1 | 0 | 0.38 | -0.15 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 250.00 | 3.35 | 4.25 | 3.80 | 4.25 | % | 0.02 | 3 | 0 | 0.37 | -0.18 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 255.00 | 4.30 | 5.15 | 4.73 | 5.40 | % | 0.02 | 2 | 0 | 0.36 | -0.21 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 260.00 | 5.35 | 6.25 | 5.80 | 5.91 | -0.19 | -3.12% | 0.02 | 14 | 2 | 0.35 | -0.26 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 265.00 | 6.70 | 9.00 | 7.85 | 7.25 | +0.60 | +9.03% | 0.03 | 2 | 2 | 0.36 | -0.30 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 270.00 | 8.45 | 9.45 | 8.95 | 8.78 | +0.33 | +3.91% | 0.03 | 1 | 2 | 0.34 | -0.35 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 275.00 | 10.15 | 11.20 | 10.68 | 12.00 | +1.58 | +15.17% | 0.04 | 5 | 1 | 0.33 | -0.41 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 280.00 | 12.45 | 13.70 | 13.08 | 15.98 | +2.90 | +22.18% | 0.05 | 2 | 4 | 0.33 | -0.47 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 285.00 | 14.95 | 16.30 | 15.63 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.01 | -0.14 | 9/5/2025 3:59:50 PM EST | |||
| 290.00 | 17.85 | 19.25 | 18.55 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.01 | -0.14 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 20.70 | 22.50 | 21.60 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.13 | 9/5/2025 3:59:50 PM EST | |||
| 300.00 | 24.20 | 27.20 | 25.70 | % | 0.09 | 0 | 0 | 0.31 | -0.70 | 0.01 | -0.12 | 9/5/2025 3:59:50 PM EST | |||
| 305.00 | 28.15 | 29.65 | 28.90 | 28.95 | % | 0.09 | 1 | 0 | 0.31 | -0.75 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 310.00 | 31.50 | 33.85 | 32.68 | % | 0.11 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 315.00 | 36.15 | 38.05 | 37.10 | % | 0.12 | 0 | 0 | 0.30 | -0.83 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 320.00 | 40.65 | 42.40 | 41.53 | % | 0.13 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 325.00 | 45.15 | 48.10 | 46.63 | % | 0.14 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 330.00 | 49.70 | 52.35 | 51.03 | % | 0.15 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 335.00 | 54.60 | 57.40 | 56.00 | % | 0.17 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 340.00 | 59.00 | 62.30 | 60.65 | % | 0.18 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 345.00 | 63.60 | 66.70 | 65.15 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST |