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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 145.05 | 147.90 | 146.48 | 126.10 | 0.00 | 0.00% | 1.13 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/29/2025 3:59:49 PM EST |
| 135.00 | 139.35 | 143.00 | 141.18 | % | 1.05 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 140.00 | 134.60 | 138.00 | 136.30 | % | 0.97 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 145.00 | 130.35 | 133.25 | 131.80 | 131.14 | % | 0.91 | 2 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 150.00 | 124.75 | 128.20 | 126.48 | % | 0.84 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 155.00 | 120.00 | 123.20 | 121.60 | % | 0.78 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 160.00 | 114.85 | 118.40 | 116.63 | % | 0.73 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 165.00 | 110.15 | 113.65 | 111.90 | 109.57 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.02 | 7/25/2025 | 8/29/2025 3:59:49 PM EST |
| 170.00 | 104.95 | 107.90 | 106.43 | % | 0.63 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 175.00 | 100.15 | 103.70 | 101.93 | 79.07 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.02 | 7/9/2025 | 8/29/2025 3:59:49 PM EST |
| 180.00 | 95.35 | 99.00 | 97.18 | % | 0.54 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 185.00 | 90.65 | 94.00 | 92.33 | 84.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.54 | 0.98 | 0.00 | -0.03 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 190.00 | 85.60 | 89.25 | 87.43 | 78.80 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.53 | 0.98 | 0.00 | -0.03 | 8/1/2025 | 8/29/2025 3:59:49 PM EST |
| 195.00 | 80.85 | 84.40 | 82.63 | 74.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.50 | 0.97 | 0.00 | -0.04 | 8/19/2025 | 8/29/2025 3:59:49 PM EST |
| 200.00 | 76.10 | 79.45 | 77.78 | 76.05 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.48 | 0.96 | 0.00 | -0.04 | 7/29/2025 | 8/29/2025 3:59:49 PM EST |
| 210.00 | 67.30 | 70.15 | 68.73 | 66.30 | 0.00 | 0.00% | 0.33 | 0 | 96 | 0.40 | 0.94 | 0.00 | -0.05 | 8/7/2025 | 8/29/2025 3:59:49 PM EST |
| 220.00 | 58.05 | 60.20 | 59.13 | 56.96 | 0.00 | 0.00% | 0.27 | 0 | 78 | 0.37 | 0.91 | 0.00 | -0.07 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 230.00 | 49.15 | 51.30 | 50.23 | 44.34 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.36 | 0.87 | 0.00 | -0.08 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 240.00 | 40.85 | 42.80 | 41.83 | 40.67 | 0.00 | 0.00% | 0.17 | 0 | 52 | 0.35 | 0.82 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 250.00 | 33.65 | 35.25 | 34.45 | 33.89 | +0.39 | +1.17% | 0.14 | 4 | 148 | 0.34 | 0.76 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 260.00 | 26.70 | 27.20 | 26.95 | 27.06 | -0.22 | -0.81% | 0.10 | 20 | 95 | 0.33 | 0.69 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 270.00 | 20.50 | 21.55 | 21.03 | 20.60 | -0.75 | -3.52% | 0.08 | 51 | 235 | 0.33 | 0.60 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 280.00 | 15.20 | 16.50 | 15.85 | 15.38 | -0.42 | -2.66% | 0.06 | 513 | 783 | 0.32 | 0.51 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 290.00 | 10.90 | 11.70 | 11.30 | 10.83 | -0.27 | -2.44% | 0.04 | 50 | 769 | 0.31 | 0.41 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 300.00 | 7.60 | 8.00 | 7.80 | 7.85 | -0.05 | -0.64% | 0.03 | 2,688 | 465 | 0.30 | 0.32 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 310.00 | 5.10 | 5.50 | 5.30 | 5.25 | -0.10 | -1.87% | 0.02 | 28 | 210 | 0.30 | 0.24 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 320.00 | 3.35 | 3.75 | 3.55 | 3.55 | 0.00 | 0.00% | 0.01 | 6 | 235 | 0.30 | 0.17 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 330.00 | 2.12 | 2.54 | 2.33 | 2.25 | -0.13 | -5.47% | 0.01 | 2 | 209 | 0.30 | 0.12 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 340.00 | 1.30 | 1.69 | 1.50 | 1.48 | -0.14 | -8.65% | 0.00 | 2 | 14 | 0.30 | 0.08 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 350.00 | 0.60 | 2.24 | 1.42 | 1.00 | +0.25 | +33.34% | 0.00 | 2 | 49 | 0.32 | 0.06 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 1.90 | 0.95 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | 0.04 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.92 | 0.96 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 8/29/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.98 | 0.99 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 8/29/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.36 | 1.18 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 8/29/2025 3:59:49 PM EST |
| 185.00 | 0.01 | 1.92 | 0.97 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.03 | 8/1/2025 | 8/29/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.50 | 1.25 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | -0.02 | 0.00 | -0.03 | 8/5/2025 | 8/29/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.16 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.53 | -0.03 | 0.00 | -0.04 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 200.00 | 0.41 | 1.63 | 1.02 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.41 | -0.04 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 210.00 | 1.06 | 2.08 | 1.57 | 1.36 | -0.22 | -13.93% | 0.01 | 1 | 736 | 0.40 | -0.06 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 220.00 | 1.70 | 2.61 | 2.16 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.38 | -0.09 | 0.00 | -0.07 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 230.00 | 2.58 | 4.35 | 3.47 | 3.10 | +0.10 | +3.34% | 0.02 | 16 | 195 | 0.38 | -0.13 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 240.00 | 4.35 | 4.80 | 4.58 | 4.60 | +0.15 | +3.38% | 0.02 | 15 | 1,009 | 0.35 | -0.18 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 250.00 | 6.55 | 6.95 | 6.75 | 6.70 | +0.35 | +5.52% | 0.03 | 65 | 423 | 0.34 | -0.24 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 260.00 | 9.40 | 9.80 | 9.60 | 9.59 | +0.49 | +5.39% | 0.04 | 285 | 831 | 0.33 | -0.31 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 270.00 | 13.10 | 13.55 | 13.33 | 13.25 | +0.45 | +3.52% | 0.05 | 28 | 245 | 0.32 | -0.40 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 280.00 | 17.75 | 18.25 | 18.00 | 17.87 | +0.14 | +0.79% | 0.06 | 302 | 408 | 0.31 | -0.49 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 290.00 | 23.45 | 24.00 | 23.73 | 23.60 | -1.40 | -5.60% | 0.08 | 41 | 351 | 0.31 | -0.59 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 300.00 | 29.45 | 31.45 | 30.45 | 35.58 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.30 | -0.68 | 0.01 | -0.09 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 310.00 | 37.05 | 39.15 | 38.10 | 43.92 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.30 | -0.76 | 0.01 | -0.08 | 8/18/2025 | 8/29/2025 3:59:49 PM EST |
| 320.00 | 45.50 | 47.50 | 46.50 | % | 0.15 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.06 | 8/29/2025 3:59:49 PM EST | |||
| 330.00 | 53.70 | 57.25 | 55.48 | % | 0.17 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.05 | 8/29/2025 3:59:49 PM EST | |||
| 340.00 | 63.30 | 66.95 | 65.13 | % | 0.19 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.04 | 8/29/2025 3:59:49 PM EST | |||
| 350.00 | 73.00 | 76.10 | 74.55 | % | 0.21 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 360.00 | 83.05 | 86.60 | 84.83 | % | 0.24 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 370.00 | 93.10 | 96.60 | 94.85 | 104.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 7/17/2025 | 8/29/2025 3:59:49 PM EST |