Options Chain for GE AEROSPACE COM NEW (GE) - $300.45 as of 10/15/2025 8:47:12 AM 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 | 144.05 | 148.10 | 146.08 | % | 0.94 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 160.00 | 139.10 | 143.15 | 141.13 | % | 0.88 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 165.00 | 134.25 | 138.15 | 136.20 | % | 0.83 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 170.00 | 129.15 | 133.20 | 131.18 | % | 0.77 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 175.00 | 124.20 | 128.25 | 126.23 | % | 0.72 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 180.00 | 119.25 | 123.30 | 121.28 | % | 0.67 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 185.00 | 114.20 | 118.35 | 116.28 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 190.00 | 109.35 | 113.40 | 111.38 | % | 0.59 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 195.00 | 104.40 | 108.45 | 106.43 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 200.00 | 99.40 | 103.50 | 101.45 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 205.00 | 94.55 | 98.60 | 96.58 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 210.00 | 89.65 | 93.70 | 91.68 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 215.00 | 84.75 | 88.80 | 86.78 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 220.00 | 79.85 | 83.70 | 81.78 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 225.00 | 75.05 | 78.90 | 76.98 | % | 0.34 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 230.00 | 70.20 | 73.70 | 71.95 | % | 0.31 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 10/14/2025 4:00:03 PM EST | |||
| 235.00 | 65.55 | 69.00 | 67.28 | % | 0.29 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 240.00 | 60.90 | 64.30 | 62.60 | 61.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.54 | 0.96 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 245.00 | 56.15 | 59.50 | 57.83 | 56.47 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.51 | 0.94 | 0.00 | -0.08 | 10/9/2025 | 10/14/2025 4:00:03 PM EST |
| 250.00 | 51.35 | 55.35 | 53.35 | % | 0.21 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 255.00 | 46.95 | 49.70 | 48.33 | % | 0.19 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.11 | 10/14/2025 4:00:03 PM EST | |||
| 260.00 | 42.55 | 45.70 | 44.13 | 43.72 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.36 | 0.88 | 0.00 | -0.12 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 265.00 | 38.20 | 40.95 | 39.58 | 38.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.35 | 0.85 | 0.01 | -0.13 | 10/9/2025 | 10/14/2025 4:00:03 PM EST |
| 270.00 | 34.00 | 37.30 | 35.65 | % | 0.13 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.14 | 10/14/2025 4:00:03 PM EST | |||
| 275.00 | 30.05 | 33.80 | 31.93 | 33.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | 0.78 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 280.00 | 26.20 | 29.50 | 27.85 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.16 | 10/14/2025 4:00:03 PM EST | |||
| 285.00 | 22.60 | 26.20 | 24.40 | % | 0.09 | 0 | 0 | 0.35 | 0.70 | 0.01 | -0.17 | 10/14/2025 4:00:03 PM EST | |||
| 290.00 | 20.35 | 22.05 | 21.20 | 19.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | 0.65 | 0.01 | -0.18 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 295.00 | 17.35 | 19.15 | 18.25 | 18.65 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | 0.60 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 300.00 | 14.60 | 16.40 | 15.50 | 15.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.55 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 305.00 | 12.05 | 13.95 | 13.00 | % | 0.04 | 0 | 0 | 0.34 | 0.49 | 0.01 | -0.18 | 10/14/2025 4:00:03 PM EST | |||
| 310.00 | 9.25 | 12.10 | 10.68 | 10.86 | 0.00 | 0.00% | 0.03 | 0 | 758 | 0.34 | 0.44 | 0.01 | -0.17 | 10/9/2025 | 10/14/2025 4:00:03 PM EST |
| 315.00 | 7.95 | 9.95 | 8.95 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.38 | 0.01 | -0.16 | 10/9/2025 | 10/14/2025 4:00:03 PM EST |
| 320.00 | 6.35 | 8.30 | 7.33 | % | 0.02 | 0 | 0 | 0.34 | 0.33 | 0.01 | -0.15 | 10/14/2025 4:00:03 PM EST | |||
| 325.00 | 4.80 | 7.05 | 5.93 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.28 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 330.00 | 3.20 | 5.80 | 4.50 | % | 0.01 | 0 | 0 | 0.32 | 0.24 | 0.01 | -0.13 | 10/14/2025 4:00:03 PM EST | |||
| 335.00 | 2.86 | 5.00 | 3.93 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.01 | -0.12 | 10/14/2025 4:00:03 PM EST | |||
| 340.00 | 1.74 | 4.30 | 3.02 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.17 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 345.00 | 1.36 | 3.95 | 2.66 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.14 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 350.00 | 0.82 | 3.55 | 2.19 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 355.00 | 0.46 | 2.37 | 1.42 | % | 0.00 | 0 | 0 | 0.32 | 0.10 | 0.00 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 360.00 | 0.25 | 1.84 | 1.05 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.00 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 365.00 | 0.10 | 1.97 | 1.04 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.05 | 10/14/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 375.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.03 | 10/14/2025 4:00:03 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 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.05 | 10/14/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 245.00 | 0.16 | 3.20 | 1.68 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 250.00 | 0.44 | 3.70 | 2.07 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 255.00 | 0.88 | 3.20 | 2.04 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.00 | -0.11 | 10/14/2025 4:00:03 PM EST | |||
| 260.00 | 2.38 | 4.25 | 3.32 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.12 | 0.00 | -0.12 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 265.00 | 2.61 | 4.45 | 3.53 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.01 | -0.13 | 10/14/2025 4:00:03 PM EST | |||
| 270.00 | 3.85 | 5.60 | 4.73 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.01 | -0.14 | 10/14/2025 4:00:03 PM EST | |||
| 275.00 | 3.25 | 6.95 | 5.10 | 5.48 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.37 | -0.22 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 280.00 | 4.50 | 8.15 | 6.33 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.36 | -0.26 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 285.00 | 6.00 | 9.10 | 7.55 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.35 | -0.30 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 290.00 | 8.90 | 10.50 | 9.70 | 9.93 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.36 | -0.35 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 295.00 | 9.90 | 12.70 | 11.30 | 15.13 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.35 | -0.40 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 300.00 | 12.10 | 14.80 | 13.45 | % | 0.04 | 0 | 0 | 0.34 | -0.45 | 0.01 | -0.18 | 10/14/2025 4:00:03 PM EST | |||
| 305.00 | 14.65 | 17.25 | 15.95 | % | 0.05 | 0 | 0 | 0.34 | -0.51 | 0.01 | -0.18 | 10/14/2025 4:00:03 PM EST | |||
| 310.00 | 17.15 | 20.95 | 19.05 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.01 | -0.17 | 10/14/2025 4:00:03 PM EST | |||
| 315.00 | 20.45 | 23.50 | 21.98 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.01 | -0.16 | 10/14/2025 4:00:03 PM EST | |||
| 320.00 | 24.25 | 27.45 | 25.85 | 30.43 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.34 | -0.67 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 325.00 | 27.60 | 31.10 | 29.35 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.01 | -0.14 | 10/14/2025 4:00:03 PM EST | |||
| 330.00 | 31.10 | 35.05 | 33.08 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.13 | 10/14/2025 4:00:03 PM EST | |||
| 335.00 | 36.70 | 39.20 | 37.95 | % | 0.11 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.12 | 10/14/2025 4:00:03 PM EST | |||
| 340.00 | 39.85 | 43.55 | 41.70 | % | 0.12 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.11 | 10/14/2025 4:00:03 PM EST | |||
| 345.00 | 44.35 | 48.05 | 46.20 | % | 0.13 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 350.00 | 49.10 | 52.65 | 50.88 | % | 0.15 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 355.00 | 53.60 | 57.45 | 55.53 | % | 0.16 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 360.00 | 58.25 | 62.15 | 60.20 | % | 0.17 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 365.00 | 63.10 | 66.95 | 65.03 | % | 0.18 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.05 | 10/14/2025 4:00:03 PM EST | |||
| 370.00 | 68.00 | 71.95 | 69.98 | % | 0.19 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 375.00 | 72.90 | 76.80 | 74.85 | % | 0.20 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 380.00 | 77.85 | 81.85 | 79.85 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST |