Options Chain for GE AEROSPACE COM NEW (GE) - $192.62 as of 10/17/2024 8:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 101.35 | 104.45 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 95.00 | 96.20 | 98.80 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 100.00 | 91.45 | 94.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 105.00 | 86.50 | 89.65 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 110.00 | 81.50 | 83.85 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 115.00 | 76.50 | 79.35 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 120.00 | 71.50 | 74.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 125.00 | 66.80 | 69.45 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 130.00 | 61.50 | 64.65 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 135.00 | 56.45 | 59.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 140.00 | 51.45 | 54.55 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 145.00 | 46.70 | 49.35 | 35.85 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 3:59:56 PM EST |
| 150.00 | 41.45 | 44.55 | 39.17 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:56 PM EST |
| 152.50 | 39.20 | 41.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 155.00 | 37.40 | 38.75 | 36.90 | 0.00 | 0.00% | 0 | 10 | 1.01 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 157.50 | 33.65 | 36.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 160.00 | 32.35 | 33.75 | 26.05 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.03 | 9/20/2024 | 10/17/2024 3:59:56 PM EST |
| 162.50 | 28.75 | 31.50 | 26.00 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.03 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 165.00 | 27.50 | 28.75 | 28.05 | -0.57 | -2.00% | 4 | 79 | 0.65 | 0.99 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 167.50 | 23.70 | 26.60 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.06 | 10/17/2024 3:59:56 PM EST | |||
| 170.00 | 22.85 | 23.80 | 22.86 | +0.26 | +1.15% | 144 | 59 | 0.57 | 0.97 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 172.50 | 20.40 | 22.00 | 19.60 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.95 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 175.00 | 18.10 | 18.70 | 18.11 | +0.46 | +2.61% | 54 | 59 | 0.47 | 0.93 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 177.50 | 15.60 | 16.30 | 16.94 | +0.34 | +2.05% | 4 | 3 | 0.45 | 0.89 | 0.01 | -0.17 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 180.00 | 13.60 | 14.55 | 13.75 | +0.60 | +4.57% | 1 | 151 | 0.50 | 0.85 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 182.50 | 11.55 | 12.05 | 11.80 | +0.50 | +4.43% | 26 | 49 | 0.46 | 0.80 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 185.00 | 8.80 | 10.05 | 10.10 | +0.90 | +9.79% | 10 | 229 | 0.45 | 0.75 | 0.03 | -0.28 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 187.50 | 7.00 | 8.25 | 8.03 | +0.65 | +8.81% | 20 | 218 | 0.44 | 0.68 | 0.03 | -0.30 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 190.00 | 6.35 | 6.65 | 6.30 | +0.18 | +2.95% | 157 | 10,903 | 0.44 | 0.60 | 0.03 | -0.32 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 192.50 | 4.05 | 5.25 | 5.05 | +0.20 | +4.13% | 711 | 982 | 0.44 | 0.53 | 0.03 | -0.32 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 195.00 | 3.85 | 4.05 | 3.90 | +0.35 | +9.86% | 279 | 925 | 0.44 | 0.44 | 0.03 | -0.31 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 197.50 | 2.87 | 3.05 | 2.78 | +0.38 | +15.84% | 85 | 171 | 0.43 | 0.37 | 0.03 | -0.29 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 200.00 | 2.00 | 2.25 | 2.04 | -0.01 | -0.49% | 123 | 769 | 0.42 | 0.29 | 0.03 | -0.27 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 202.50 | 1.33 | 1.59 | 1.54 | +0.17 | +12.41% | 23 | 85 | 0.41 | 0.23 | 0.03 | -0.23 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 205.00 | 0.91 | 1.18 | 0.96 | +0.10 | +11.63% | 41 | 307 | 0.42 | 0.17 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 207.50 | 0.69 | 0.76 | 0.70 | +0.19 | +37.26% | 8 | 21 | 0.42 | 0.12 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 210.00 | 0.47 | 0.52 | 0.50 | +0.04 | +8.70% | 19 | 122 | 0.42 | 0.09 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 212.50 | 0.31 | 0.39 | 0.38 | +0.09 | +31.04% | 26 | 2 | 0.43 | 0.06 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 215.00 | 0.11 | 0.29 | 0.24 | +0.06 | +33.34% | 4 | 61 | 0.41 | 0.04 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 217.50 | 0.07 | 0.20 | 0.20 | -0.11 | -35.49% | 6 | 2 | 0.42 | 0.03 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 220.00 | 0.05 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.02 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 3:59:56 PM EST |
| 222.50 | 0.04 | 0.43 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 225.00 | 0.02 | 0.30 | 0.09 | 0.00 | 0.00% | 13 | 6 | 0.45 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 230.00 | 0.01 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 235.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 245.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 0.26 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.26 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.26 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.26 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.46 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.26 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.26 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 50 | 1.82 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | -0.01 | 10/1/2024 | 10/17/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.23 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.00 | 0.00 | -0.02 | 10/2/2024 | 10/17/2024 3:59:56 PM EST |
| 145.00 | 0.00 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.00 | 0.00 | -0.02 | 10/2/2024 | 10/17/2024 3:59:56 PM EST |
| 150.00 | 0.01 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.77 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 152.50 | 0.02 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 155.00 | 0.02 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 141 | 0.62 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 157.50 | 0.03 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 160.00 | 0.04 | 0.34 | 0.11 | -0.07 | -38.89% | 2 | 232 | 0.58 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 162.50 | 0.06 | 0.21 | 0.33 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.01 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 165.00 | 0.13 | 0.44 | 0.16 | +0.05 | +45.46% | 8 | 312 | 0.68 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 167.50 | 0.20 | 0.34 | 0.20 | -0.05 | -20.00% | 6 | 158 | 0.56 | -0.02 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 170.00 | 0.27 | 0.45 | 0.30 | +0.01 | +3.45% | 49 | 971 | 0.53 | -0.03 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 172.50 | 0.37 | 0.42 | 0.35 | -0.06 | -14.64% | 8 | 69 | 0.50 | -0.05 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 175.00 | 0.33 | 0.56 | 0.49 | -0.08 | -14.04% | 98 | 232 | 0.46 | -0.07 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 177.50 | 0.59 | 0.83 | 0.59 | -0.21 | -26.25% | 10 | 139 | 0.47 | -0.11 | 0.01 | -0.17 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 180.00 | 0.97 | 1.08 | 1.06 | -0.05 | -4.51% | 66 | 589 | 0.46 | -0.15 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 182.50 | 1.37 | 1.62 | 1.52 | -0.06 | -3.80% | 46 | 170 | 0.46 | -0.20 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 185.00 | 1.91 | 2.04 | 2.01 | -0.14 | -6.52% | 82 | 144 | 0.44 | -0.25 | 0.03 | -0.28 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 187.50 | 2.62 | 2.97 | 2.73 | -0.16 | -5.54% | 345 | 562 | 0.44 | -0.32 | 0.03 | -0.30 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 190.00 | 3.60 | 3.75 | 3.70 | -0.30 | -7.50% | 179 | 323 | 0.44 | -0.40 | 0.03 | -0.32 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 192.50 | 4.65 | 5.85 | 4.85 | +0.10 | +2.11% | 169 | 333 | 0.43 | -0.47 | 0.03 | -0.32 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 195.00 | 6.00 | 7.10 | 6.25 | -0.55 | -8.09% | 61 | 43 | 0.43 | -0.56 | 0.03 | -0.31 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 197.50 | 7.55 | 7.70 | 7.70 | -0.65 | -7.79% | 27 | 6 | 0.43 | -0.63 | 0.03 | -0.29 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 200.00 | 8.20 | 10.35 | 10.55 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.71 | 0.03 | -0.27 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 202.50 | 10.75 | 12.30 | % | 0 | 0 | 0.40 | -0.77 | 0.03 | -0.23 | 10/17/2024 3:59:56 PM EST | |||
| 205.00 | 12.90 | 14.40 | 12.90 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.83 | 0.02 | -0.19 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 207.50 | 14.90 | 15.70 | 17.70 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.88 | 0.02 | -0.15 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 210.00 | 16.55 | 17.95 | 21.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.91 | 0.01 | -0.12 | 9/23/2024 | 10/17/2024 3:59:56 PM EST |
| 212.50 | 18.80 | 20.25 | % | 0 | 0 | 0.24 | -0.94 | 0.01 | -0.09 | 10/17/2024 3:59:56 PM EST | |||
| 215.00 | 21.80 | 22.70 | 33.35 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.96 | 0.01 | -0.06 | 9/18/2024 | 10/17/2024 3:59:56 PM EST |
| 217.50 | 24.15 | 25.75 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.04 | 10/17/2024 3:59:56 PM EST | |||
| 220.00 | 26.90 | 28.85 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 10/17/2024 3:59:56 PM EST | |||
| 222.50 | 28.95 | 31.30 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 225.00 | 31.70 | 33.20 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 230.00 | 36.40 | 38.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 235.00 | 40.65 | 43.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 240.00 | 45.90 | 48.75 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 245.00 | 50.85 | 53.45 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 250.00 | 56.00 | 58.45 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 255.00 | 60.85 | 63.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 260.00 | 65.75 | 68.25 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |