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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.35 | 93.85 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 87.35 | 88.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 82.50 | 84.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 76.85 | 78.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 72.15 | 73.75 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 67.40 | 68.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 62.65 | 63.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 57.60 | 58.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 52.75 | 54.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 47.80 | 49.80 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 42.85 | 44.20 | % | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 37.25 | 40.20 | 29.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.96 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 33.30 | 34.35 | % | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 28.80 | 29.65 | % | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 24.10 | 25.95 | 20.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.87 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 20.05 | 21.65 | 20.70 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.83 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 15.35 | 18.05 | 13.20 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.76 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 12.65 | 13.75 | 9.63 | 0.00 | 0.00% | 0 | 342 | 0.36 | 0.68 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 9.50 | 10.30 | 9.52 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.59 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 6.80 | 7.25 | 7.18 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.49 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 4.90 | 5.15 | 5.48 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.39 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 200.00 | 3.35 | 4.25 | 3.50 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.30 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 205.00 | 2.23 | 2.49 | 2.62 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.22 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 210.00 | 1.44 | 2.00 | 1.68 | 0.00 | 0.00% | 0 | 59 | 0.32 | 0.16 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 1.90 | 1.08 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 220.00 | 0.60 | 0.77 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 225.00 | 0.31 | 0.96 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.05 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 230.00 | 0.08 | 0.75 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 235.00 | 0.02 | 0.75 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.38 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.38 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.47 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 0.01 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 0.05 | 0.75 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.20 | 0.48 | 0.62 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.04 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 0.44 | 0.61 | 0.93 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.06 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.77 | 0.89 | 0.76 | 0.00 | 0.00% | 0 | 61 | 0.37 | -0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 1.20 | 1.46 | 1.21 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 1.87 | 2.15 | 1.82 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.17 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 2.90 | 3.10 | 2.86 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.24 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 4.30 | 4.55 | 4.22 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.32 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 4.25 | 6.45 | 5.70 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.41 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 7.00 | 8.95 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.51 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 10.55 | 12.10 | % | 0 | 0 | 0.32 | -0.61 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 13.60 | 15.90 | % | 0 | 0 | 0.30 | -0.70 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 205.00 | 18.90 | 20.20 | % | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 23.15 | 24.80 | % | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 215.00 | 27.65 | 28.45 | % | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 220.00 | 32.35 | 33.15 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 225.00 | 37.20 | 38.10 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 41.90 | 43.50 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 235.00 | 46.70 | 48.85 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 240.00 | 51.50 | 53.95 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 245.00 | 56.80 | 58.25 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 250.00 | 61.70 | 63.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |