Options Chain for GE AEROSPACE COM NEW (GE) - $194.23 as of 10/22/2024 2:15:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 82.30 | 84.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 100.00 | 76.55 | 79.75 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 105.00 | 71.50 | 74.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 110.00 | 67.95 | 69.55 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 115.00 | 62.45 | 65.10 | 66.50 | % | 1 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:58 PM EST | |
| 120.00 | 56.95 | 59.75 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 125.00 | 53.15 | 54.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 130.00 | 48.10 | 49.10 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 135.00 | 43.25 | 44.30 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 140.00 | 38.40 | 39.45 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 145.00 | 33.40 | 34.75 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.05 | 10/22/2024 1:58:58 PM EST | |||
| 150.00 | 28.85 | 29.80 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.06 | 10/22/2024 1:58:58 PM EST | |||
| 155.00 | 24.20 | 25.15 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.07 | 10/22/2024 1:58:58 PM EST | |||
| 160.00 | 19.30 | 20.35 | 20.25 | % | 28 | 0 | 0.35 | 0.84 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:58 PM EST | |
| 165.00 | 15.15 | 16.15 | % | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.09 | 10/22/2024 1:58:58 PM EST | |||
| 170.00 | 11.40 | 12.35 | 13.60 | -10.40 | -43.34% | 4 | 5 | 0.30 | 0.70 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 175.00 | 8.80 | 9.25 | 8.50 | -12.05 | -58.64% | 21 | 2 | 0.31 | 0.60 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 180.00 | 5.95 | 6.30 | 6.10 | % | 70 | 0 | 0.30 | 0.48 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:58 PM EST | |
| 185.00 | 4.00 | 4.20 | 4.50 | -8.79 | -66.14% | 95 | 46 | 0.29 | 0.36 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 190.00 | 2.53 | 2.68 | 2.55 | -7.55 | -74.76% | 39 | 66 | 0.29 | 0.26 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 195.00 | 1.53 | 1.68 | 1.46 | -6.54 | -81.75% | 42 | 14 | 0.29 | 0.17 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 200.00 | 0.90 | 1.10 | 1.04 | -3.91 | -78.99% | 22 | 71 | 0.29 | 0.11 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 205.00 | 0.39 | 0.63 | 0.68 | -3.12 | -82.11% | 1 | 20 | 0.29 | 0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 210.00 | 0.14 | 0.38 | 0.32 | -2.18 | -87.20% | 12 | 13 | 0.27 | 0.04 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 215.00 | 0.00 | 0.75 | 0.30 | -1.11 | -78.73% | 21 | 27 | 0.39 | 0.02 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 220.00 | 0.00 | 0.33 | 0.17 | -0.73 | -81.12% | 1 | 6 | 0.36 | 0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 225.00 | 0.00 | 0.29 | 0.08 | -0.52 | -86.67% | 147 | 147 | 0.38 | 0.01 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.02 | 10/15/2024 | 10/22/2024 1:58:58 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 140.00 | 0.13 | 0.56 | % | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 145.00 | 0.18 | 0.94 | 0.45 | % | 2 | 0 | 0.40 | -0.05 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:58 PM EST | |
| 150.00 | 0.52 | 0.67 | 0.60 | % | 41 | 0 | 0.37 | -0.07 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:58 PM EST | |
| 155.00 | 0.92 | 1.02 | 0.93 | +0.20 | +27.40% | 5 | 2 | 0.35 | -0.11 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 160.00 | 1.40 | 1.54 | 1.55 | +0.88 | +131.35% | 278 | 31 | 0.34 | -0.16 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 165.00 | 2.20 | 2.34 | 2.30 | +1.33 | +137.12% | 214 | 29 | 0.32 | -0.22 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 170.00 | 3.40 | 3.55 | 3.53 | +2.11 | +148.60% | 17 | 64 | 0.31 | -0.30 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 175.00 | 5.05 | 5.30 | 5.36 | +3.40 | +173.47% | 24 | 39 | 0.30 | -0.40 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 180.00 | 7.35 | 7.60 | 7.80 | +4.78 | +158.28% | 13 | 11 | 0.30 | -0.52 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 185.00 | 10.25 | 11.00 | 9.31 | +4.97 | +114.52% | 4 | 9 | 0.29 | -0.64 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 190.00 | 13.85 | 14.65 | 9.71 | +3.46 | +55.36% | 1 | 7 | 0.29 | -0.74 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 195.00 | 17.55 | 18.25 | 18.75 | +10.25 | +120.59% | 6 | 7 | 0.30 | -0.83 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 200.00 | 21.90 | 22.90 | % | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 205.00 | 26.15 | 28.00 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 210.00 | 31.10 | 33.40 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 215.00 | 36.30 | 38.30 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 220.00 | 41.40 | 43.90 | 38.48 | % | 2 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST | |
| 225.00 | 46.25 | 49.20 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 230.00 | 51.05 | 53.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 235.00 | 55.75 | 58.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 240.00 | 60.95 | 63.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 245.00 | 65.75 | 69.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 250.00 | 70.75 | 74.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 255.00 | 75.75 | 79.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 260.00 | 80.75 | 83.95 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST |