Options Chain for GE AEROSPACE COM NEW (GE) - $303.87 as of 10/27/2025 2:52:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 219.90 | 223.40 | 221.65 | % | 2.46 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 95.00 | 214.90 | 218.45 | 216.68 | % | 2.28 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 100.00 | 209.95 | 213.05 | 211.50 | 199.12 | 0.00 | 0.00% | 2.12 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 105.00 | 205.00 | 208.50 | 206.75 | % | 1.97 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 110.00 | 199.95 | 203.55 | 201.75 | 144.73 | 0.00 | 0.00% | 1.83 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 10/27/2025 1:59:04 PM EST |
| 115.00 | 195.05 | 198.40 | 196.73 | % | 1.71 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 120.00 | 190.05 | 193.15 | 191.60 | % | 1.60 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 125.00 | 185.10 | 188.65 | 186.88 | % | 1.50 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 130.00 | 180.10 | 183.20 | 181.65 | % | 1.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 135.00 | 175.15 | 178.60 | 176.88 | 90.33 | 0.00 | 0.00% | 1.31 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/27/2025 1:59:04 PM EST |
| 140.00 | 170.25 | 173.60 | 171.93 | 61.70 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/27/2025 1:59:04 PM EST |
| 145.00 | 165.25 | 168.50 | 166.88 | 75.80 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 1:59:04 PM EST |
| 150.00 | 160.25 | 163.40 | 161.83 | 148.62 | 0.00 | 0.00% | 1.08 | 0 | 55 | 1.10 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:59:04 PM EST |
| 155.00 | 155.35 | 158.80 | 157.08 | % | 1.01 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 160.00 | 150.35 | 153.90 | 152.13 | 138.77 | 0.00 | 0.00% | 0.95 | 0 | 55 | 1.01 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:59:04 PM EST |
| 165.00 | 145.45 | 148.95 | 147.20 | % | 0.89 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 170.00 | 140.45 | 144.00 | 142.23 | 83.80 | 0.00 | 0.00% | 0.84 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 10/27/2025 1:59:04 PM EST |
| 175.00 | 135.50 | 138.90 | 137.20 | 48.90 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 1:59:04 PM EST |
| 180.00 | 130.50 | 134.10 | 132.30 | 80.85 | 0.00 | 0.00% | 0.74 | 0 | 36 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 1:59:04 PM EST |
| 185.00 | 125.60 | 128.85 | 127.23 | 92.67 | 0.00 | 0.00% | 0.69 | 0 | 97 | 0.81 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 10/27/2025 1:59:04 PM EST |
| 190.00 | 120.65 | 123.50 | 122.08 | 110.10 | 0.00 | 0.00% | 0.64 | 0 | 34 | 0.78 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/27/2025 1:59:04 PM EST |
| 195.00 | 115.65 | 119.15 | 117.40 | 82.00 | 0.00 | 0.00% | 0.60 | 0 | 22 | 0.77 | 1.00 | 0.00 | -0.02 | 8/6/2025 | 10/27/2025 1:59:04 PM EST |
| 200.00 | 110.70 | 113.70 | 112.20 | 107.75 | 0.00 | 0.00% | 0.56 | 0 | 123 | 0.69 | 1.00 | 0.00 | -0.03 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 210.00 | 100.85 | 104.20 | 102.53 | 101.00 | +1.00 | +1.00% | 0.49 | 1 | 323 | 0.68 | 0.99 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 220.00 | 91.00 | 93.95 | 92.48 | 88.00 | 0.00 | 0.00% | 0.42 | 0 | 90 | 0.61 | 0.99 | 0.00 | -0.04 | 9/24/2025 | 10/27/2025 1:59:04 PM EST |
| 230.00 | 81.20 | 84.20 | 82.70 | 81.80 | +2.00 | +2.51% | 0.36 | 4 | 205 | 0.50 | 0.98 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 240.00 | 71.40 | 74.15 | 72.78 | 68.85 | 0.00 | 0.00% | 0.30 | 0 | 319 | 0.45 | 0.97 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 250.00 | 61.75 | 64.75 | 63.25 | 63.00 | +1.18 | +1.91% | 0.25 | 1 | 286 | 0.43 | 0.95 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 260.00 | 52.35 | 55.40 | 53.88 | 52.93 | +4.23 | +8.69% | 0.21 | 2 | 672 | 0.39 | 0.92 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 270.00 | 43.25 | 45.95 | 44.60 | 43.86 | +0.33 | +0.76% | 0.17 | 1 | 736 | 0.27 | 0.88 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 280.00 | 35.25 | 36.95 | 36.10 | 36.26 | +4.46 | +14.03% | 0.13 | 25 | 1,309 | 0.32 | 0.83 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 290.00 | 26.65 | 29.40 | 28.03 | 28.11 | +2.11 | +8.12% | 0.10 | 25 | 481 | 0.29 | 0.76 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 300.00 | 21.00 | 21.70 | 21.35 | 21.39 | +3.94 | +22.58% | 0.07 | 11 | 1,978 | 0.30 | 0.67 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 310.00 | 15.10 | 15.55 | 15.33 | 15.23 | +3.28 | +27.45% | 0.05 | 31 | 1,901 | 0.29 | 0.55 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 320.00 | 10.15 | 10.55 | 10.35 | 10.30 | +2.30 | +28.75% | 0.03 | 42 | 1,301 | 0.28 | 0.43 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 330.00 | 6.45 | 6.90 | 6.68 | 6.64 | +1.69 | +34.15% | 0.02 | 102 | 1,121 | 0.27 | 0.32 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 340.00 | 4.00 | 4.30 | 4.15 | 4.00 | +0.90 | +29.04% | 0.01 | 19 | 517 | 0.27 | 0.23 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 350.00 | 2.27 | 2.58 | 2.43 | 2.25 | +0.16 | +7.66% | 0.01 | 37 | 394 | 0.27 | 0.14 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 360.00 | 0.70 | 1.65 | 1.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.25 | 0.08 | 0.00 | -0.05 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 370.00 | 0.52 | 0.90 | 0.71 | 0.75 | -0.03 | -3.85% | 0.00 | 3 | 109 | 0.26 | 0.04 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 380.00 | 0.29 | 0.66 | 0.48 | 0.42 | -0.12 | -22.23% | 0.00 | 5 | 18 | 0.28 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 390.00 | 0.01 | 0.56 | 0.29 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.26 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 400.00 | 0.05 | 0.39 | 0.22 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 80 | 0.33 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:59:04 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 1:59:04 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 1:59:04 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:59:04 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 120.00 | 0.00 | 1.63 | 0.82 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:59:04 PM EST |
| 125.00 | 0.00 | 0.98 | 0.49 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/27/2025 1:59:04 PM EST |
| 130.00 | 0.00 | 1.14 | 0.57 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.24 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:04 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.15 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:59:04 PM EST |
| 155.00 | 0.00 | 0.44 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 160.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:59:04 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:59:04 PM EST |
| 170.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 175.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 180.00 | 0.00 | 0.29 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:59:04 PM EST |
| 185.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.64 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 190.00 | 0.00 | 0.33 | 0.17 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.61 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/27/2025 1:59:04 PM EST |
| 195.00 | 0.05 | 0.36 | 0.21 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.53 | 0.00 | 0.00 | -0.02 | 9/22/2025 | 10/27/2025 1:59:04 PM EST |
| 200.00 | 0.10 | 0.42 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.53 | 0.00 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 210.00 | 0.17 | 0.32 | 0.25 | 0.18 | -0.09 | -33.34% | 0.00 | 12 | 621 | 0.48 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 220.00 | 0.02 | 0.58 | 0.30 | 0.32 | -0.13 | -28.89% | 0.00 | 3 | 486 | 0.41 | -0.01 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 230.00 | 0.28 | 0.55 | 0.42 | 0.38 | -0.12 | -24.00% | 0.00 | 21 | 737 | 0.40 | -0.02 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 240.00 | 0.32 | 0.82 | 0.57 | 0.65 | -0.37 | -36.28% | 0.00 | 6 | 430 | 0.38 | -0.03 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 250.00 | 0.75 | 0.93 | 0.84 | 0.93 | -0.26 | -21.85% | 0.00 | 7 | 817 | 0.36 | -0.05 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 260.00 | 1.33 | 1.51 | 1.42 | 1.47 | -0.51 | -25.76% | 0.01 | 8 | 1,308 | 0.35 | -0.08 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 270.00 | 2.20 | 2.38 | 2.29 | 2.29 | -0.96 | -29.54% | 0.01 | 38 | 873 | 0.34 | -0.12 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 280.00 | 3.45 | 3.75 | 3.60 | 3.60 | -1.29 | -26.38% | 0.01 | 120 | 663 | 0.32 | -0.17 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 290.00 | 5.50 | 5.75 | 5.63 | 5.65 | -1.80 | -24.17% | 0.02 | 51 | 531 | 0.31 | -0.24 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 300.00 | 8.30 | 8.60 | 8.45 | 8.45 | -2.63 | -23.74% | 0.03 | 33 | 495 | 0.30 | -0.33 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 310.00 | 12.15 | 12.55 | 12.35 | 12.42 | -0.83 | -6.27% | 0.04 | 27 | 945 | 0.29 | -0.45 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 320.00 | 17.20 | 17.70 | 17.45 | 18.66 | -0.89 | -4.56% | 0.05 | 126 | 728 | 0.28 | -0.57 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 330.00 | 23.35 | 25.70 | 24.53 | 24.50 | -6.25 | -20.33% | 0.07 | 15 | 247 | 0.29 | -0.68 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 340.00 | 30.90 | 33.20 | 32.05 | 32.96 | -0.54 | -1.62% | 0.09 | 36 | 232 | 0.28 | -0.77 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 350.00 | 38.90 | 41.70 | 40.30 | 42.46 | -11.02 | -20.61% | 0.12 | 12 | 23 | 0.28 | -0.86 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 360.00 | 47.85 | 50.90 | 49.38 | 54.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | -0.92 | 0.00 | -0.05 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 370.00 | 57.75 | 60.65 | 59.20 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 10/27/2025 1:59:04 PM EST | |||
| 380.00 | 67.10 | 70.65 | 68.88 | % | 0.18 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 390.00 | 77.70 | 80.65 | 79.18 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:04 PM EST | |||
| 400.00 | 87.65 | 90.65 | 89.15 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST |