Options Chain for GE AEROSPACE COM NEW (GE) - $187.41 as of 1/22/2025 8:48:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 87.35 | 88.50 | 82.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 82.05 | 84.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 77.30 | 79.45 | 57.05 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 71.45 | 74.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 67.20 | 68.50 | 47.13 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 62.80 | 63.45 | 39.93 | 0.00 | 0.00% | 0 | 15 | 0.75 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 57.70 | 58.55 | 53.43 | 0.00 | 0.00% | 0 | 4 | 0.72 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 52.80 | 53.65 | 39.15 | 0.00 | 0.00% | 0 | 27 | 0.68 | 1.00 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 47.95 | 48.60 | 32.90 | 0.00 | 0.00% | 0 | 50 | 0.61 | 0.99 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 42.65 | 43.80 | 23.78 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.99 | 0.00 | -0.04 | 12/19/2024 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 37.95 | 38.70 | 33.60 | 0.00 | 0.00% | 0 | 84 | 0.52 | 0.97 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 32.30 | 34.00 | 27.00 | 0.00 | 0.00% | 0 | 43 | 0.29 | 0.95 | 0.00 | -0.06 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 27.85 | 29.15 | 28.40 | 0.00 | 0.00% | 0 | 247 | 0.32 | 0.93 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 162.50 | 26.25 | 26.95 | % | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 24.10 | 24.50 | 25.79 | 0.00 | 0.00% | 0 | 761 | 0.37 | 0.89 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 167.50 | 21.80 | 23.00 | % | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 19.80 | 20.85 | 21.11 | 0.00 | 0.00% | 0 | 733 | 0.40 | 0.84 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 172.50 | 16.70 | 18.55 | 17.55 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.81 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 15.80 | 16.75 | 16.50 | 0.00 | 0.00% | 0 | 1,462 | 0.38 | 0.77 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 177.50 | 13.80 | 14.90 | 13.53 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.73 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 12.15 | 12.50 | 12.99 | 0.00 | 0.00% | 0 | 1,842 | 0.35 | 0.69 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 182.50 | 10.55 | 11.25 | 10.34 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.64 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 9.10 | 9.75 | 9.30 | 0.00 | 0.00% | 0 | 3,699 | 0.34 | 0.59 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 187.50 | 7.75 | 9.50 | 7.92 | 0.00 | 0.00% | 0 | 32 | 0.34 | 0.54 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 6.55 | 6.75 | 6.67 | 0.00 | 0.00% | 0 | 1,451 | 0.34 | 0.48 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 192.50 | 5.45 | 6.20 | 5.63 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.43 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 4.55 | 5.80 | 4.60 | 0.00 | 0.00% | 0 | 3,690 | 0.34 | 0.38 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 197.50 | 3.75 | 4.50 | 4.14 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.33 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 200.00 | 3.05 | 3.25 | 3.15 | 0.00 | 0.00% | 0 | 2,817 | 0.34 | 0.28 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 202.50 | 2.45 | 2.91 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.24 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 205.00 | 2.12 | 2.29 | 2.05 | 0.00 | 0.00% | 0 | 381 | 0.34 | 0.21 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 207.50 | 1.63 | 1.75 | 1.81 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 210.00 | 1.35 | 1.43 | 1.36 | 0.00 | 0.00% | 0 | 2,550 | 0.35 | 0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 215.00 | 0.84 | 0.93 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 220.00 | 0.51 | 0.61 | 0.54 | 0.00 | 0.00% | 0 | 228 | 0.35 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 225.00 | 0.15 | 0.44 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 230.00 | 0.18 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 219 | 0.35 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 240.00 | 0.02 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.38 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.93 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.32 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.26 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.19 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 122 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 0.01 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 47 | 0.50 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 0.02 | 0.43 | 0.19 | 0.00 | 0.00% | 0 | 104 | 0.53 | 0.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 0.06 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 197 | 0.49 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 241 | 0.42 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 0.18 | 0.47 | 0.22 | 0.00 | 0.00% | 0 | 721 | 0.44 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 0.36 | 0.53 | 0.45 | 0.00 | 0.00% | 0 | 1,290 | 0.41 | -0.05 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.63 | 0.69 | 0.65 | 0.00 | 0.00% | 0 | 1,401 | 0.39 | -0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 162.50 | 0.81 | 0.87 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.09 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 1.02 | 1.10 | 1.07 | 0.00 | 0.00% | 0 | 1,650 | 0.38 | -0.11 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 167.50 | 1.13 | 1.40 | 1.46 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.13 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 1.60 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 1,580 | 0.37 | -0.16 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 172.50 | 0.68 | 2.69 | 2.01 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.19 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 2.58 | 2.71 | 2.69 | 0.00 | 0.00% | 0 | 1,969 | 0.36 | -0.23 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 177.50 | 3.20 | 3.40 | 3.28 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.27 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 3.75 | 4.45 | 4.02 | 0.00 | 0.00% | 0 | 1,833 | 0.35 | -0.31 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 182.50 | 4.85 | 5.00 | 4.67 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.36 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 5.85 | 6.05 | 6.05 | 0.00 | 0.00% | 0 | 803 | 0.34 | -0.41 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 187.50 | 6.35 | 7.20 | 7.21 | 0.00 | 0.00% | 0 | 96 | 0.32 | -0.46 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 8.10 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 377 | 0.33 | -0.52 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 192.50 | 9.05 | 11.00 | % | 0 | 0 | 0.32 | -0.57 | 0.02 | -0.13 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 11.15 | 11.60 | 10.80 | 0.00 | 0.00% | 0 | 168 | 0.33 | -0.62 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 197.50 | 12.55 | 13.35 | % | 0 | 0 | 0.32 | -0.67 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 13.95 | 16.00 | 14.00 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.72 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 202.50 | 16.15 | 17.25 | 15.90 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.76 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 205.00 | 18.15 | 20.35 | % | 0 | 0 | 0.32 | -0.79 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 207.50 | 19.70 | 21.90 | % | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 21.70 | 23.70 | 31.00 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.07 | 12/2/2024 | 1/21/2025 4:00:01 PM EST |
| 215.00 | 27.50 | 28.45 | % | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 220.00 | 32.35 | 33.10 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 225.00 | 36.55 | 38.05 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 42.25 | 43.00 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 240.00 | 51.15 | 53.10 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 250.00 | 60.85 | 63.05 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 260.00 | 72.05 | 73.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 270.00 | 81.15 | 83.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |