Options Chain for GE AEROSPACE COM NEW (GE) - $299.02 as of 10/3/2025 4:05:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 166.70 | 169.10 | 167.90 | 126.10 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 161.75 | 164.55 | 163.15 | % | 1.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 156.55 | 159.45 | 158.00 | % | 1.13 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 145.00 | 151.60 | 154.95 | 153.28 | 131.14 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 3:59:57 PM EST |
| 150.00 | 146.80 | 149.30 | 148.05 | 154.20 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 141.85 | 144.40 | 143.13 | 139.94 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 136.90 | 139.40 | 138.15 | % | 0.86 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 165.00 | 131.75 | 135.10 | 133.43 | 126.15 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 126.60 | 129.70 | 128.15 | % | 0.75 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 175.00 | 122.00 | 124.70 | 123.35 | 127.64 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 117.05 | 119.80 | 118.43 | % | 0.66 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 185.00 | 111.80 | 114.90 | 113.35 | 84.90 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 8/25/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 107.30 | 109.95 | 108.63 | 78.80 | 0.00 | 0.00% | 0.57 | 0 | 6 | 0.82 | 1.00 | 0.00 | -0.02 | 8/1/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 102.30 | 104.70 | 103.50 | 74.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.02 | 8/19/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 97.80 | 99.70 | 98.75 | 99.00 | -2.50 | -2.47% | 0.49 | 1 | 26 | 0.73 | 1.00 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 87.40 | 89.80 | 88.60 | 89.95 | 0.00 | 0.00% | 0.42 | 0 | 100 | 0.67 | 0.99 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 220.00 | 78.00 | 80.15 | 79.08 | 83.01 | 0.00 | 0.00% | 0.36 | 0 | 76 | 0.56 | 0.98 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 68.60 | 70.40 | 69.50 | 69.85 | -2.03 | -2.83% | 0.30 | 1 | 51 | 0.41 | 0.96 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 240.00 | 58.80 | 60.90 | 59.85 | 60.64 | -2.30 | -3.66% | 0.25 | 2 | 51 | 0.39 | 0.94 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 250.00 | 50.10 | 51.45 | 50.78 | 47.20 | 0.00 | 0.00% | 0.20 | 0 | 137 | 0.39 | 0.90 | 0.00 | -0.10 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 260.00 | 40.85 | 42.10 | 41.48 | 43.61 | +0.61 | +1.42% | 0.16 | 2 | 121 | 0.35 | 0.86 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 270.00 | 33.10 | 33.95 | 33.53 | 33.29 | -2.88 | -7.97% | 0.12 | 241 | 254 | 0.36 | 0.79 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 280.00 | 25.85 | 26.40 | 26.13 | 25.89 | -1.56 | -5.69% | 0.09 | 245 | 1,195 | 0.35 | 0.72 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 290.00 | 19.65 | 20.00 | 19.83 | 20.35 | -1.49 | -6.83% | 0.07 | 14 | 2,492 | 0.35 | 0.62 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 300.00 | 14.25 | 14.55 | 14.40 | 15.15 | -0.65 | -4.12% | 0.05 | 36 | 6,082 | 0.34 | 0.52 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 310.00 | 9.95 | 10.25 | 10.10 | 10.39 | -0.66 | -5.98% | 0.03 | 56 | 732 | 0.34 | 0.41 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 320.00 | 6.70 | 6.90 | 6.80 | 7.21 | -0.29 | -3.87% | 0.02 | 58 | 7,033 | 0.33 | 0.31 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 330.00 | 4.35 | 4.55 | 4.45 | 4.59 | -0.51 | -10.00% | 0.01 | 14 | 920 | 0.33 | 0.23 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 340.00 | 2.76 | 2.96 | 2.86 | 2.91 | -0.35 | -10.74% | 0.01 | 11 | 354 | 0.33 | 0.16 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 350.00 | 1.73 | 1.87 | 1.80 | 1.83 | -0.23 | -11.17% | 0.01 | 16 | 154 | 0.33 | 0.11 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 360.00 | 0.96 | 1.37 | 1.17 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.34 | 0.07 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 370.00 | 0.58 | 0.91 | 0.75 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.34 | 0.05 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 2.05 | 1.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.03 | 0.00 | -0.03 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 0.44 | 0.22 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.02 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 410.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 2.06 | 1.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.59 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.61 | 0.31 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.64 | 0.32 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 0.01 | 0.67 | 0.34 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.71 | 0.36 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.02 | 8/5/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.61 | 0.00 | 0.00 | -0.02 | 9/2/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.62 | 0.00 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.57 | -0.01 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 220.00 | 0.23 | 1.09 | 0.66 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.46 | -0.02 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 0.33 | 1.00 | 0.67 | 0.69 | -0.26 | -27.37% | 0.00 | 2 | 232 | 0.41 | -0.04 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 240.00 | 1.24 | 1.48 | 1.36 | 1.26 | +0.01 | +0.80% | 0.01 | 14 | 1,131 | 0.42 | -0.06 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 250.00 | 1.95 | 2.21 | 2.08 | 1.94 | -0.19 | -8.92% | 0.01 | 19 | 835 | 0.40 | -0.10 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 260.00 | 3.10 | 3.75 | 3.43 | 3.15 | -0.15 | -4.55% | 0.01 | 56 | 1,083 | 0.39 | -0.14 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 270.00 | 4.80 | 5.20 | 5.00 | 4.77 | -0.23 | -4.60% | 0.02 | 22 | 617 | 0.37 | -0.21 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 280.00 | 7.40 | 7.65 | 7.53 | 7.38 | -0.12 | -1.60% | 0.03 | 21 | 553 | 0.36 | -0.28 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 290.00 | 10.95 | 11.30 | 11.13 | 11.00 | +0.05 | +0.46% | 0.04 | 25 | 507 | 0.35 | -0.38 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 300.00 | 15.55 | 15.95 | 15.75 | 15.45 | -0.05 | -0.33% | 0.05 | 53 | 2,703 | 0.35 | -0.48 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 310.00 | 21.25 | 21.75 | 21.50 | 18.80 | -0.25 | -1.32% | 0.07 | 2 | 155 | 0.34 | -0.59 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 320.00 | 27.75 | 29.20 | 28.48 | 25.35 | 0.00 | 0.00% | 0.09 | 0 | 360 | 0.34 | -0.69 | 0.01 | -0.14 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 330.00 | 35.35 | 36.90 | 36.13 | 35.75 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.35 | -0.77 | 0.01 | -0.12 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 340.00 | 43.70 | 45.25 | 44.48 | 42.63 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.33 | -0.84 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 350.00 | 52.45 | 54.70 | 53.58 | 51.61 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.37 | -0.89 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 360.00 | 61.95 | 64.10 | 63.03 | % | 0.18 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.06 | 10/3/2025 3:59:57 PM EST | |||
| 370.00 | 71.40 | 74.75 | 73.08 | 104.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.04 | 7/17/2025 | 10/3/2025 3:59:57 PM EST |
| 380.00 | 80.85 | 84.20 | 82.53 | % | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 390.00 | 91.30 | 94.15 | 92.73 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 400.00 | 100.90 | 104.30 | 102.60 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 410.00 | 110.90 | 114.00 | 112.45 | 110.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 420.00 | 121.35 | 124.05 | 122.70 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 430.00 | 131.70 | 134.10 | 132.90 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |