Options Chain for GE AEROSPACE COM NEW (GE) - $199.83 as of 2/21/2025 8:26:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 103.00 | 106.90 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 98.50 | 101.90 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 93.00 | 96.90 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 88.50 | 91.95 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 83.50 | 86.95 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 78.45 | 81.95 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 73.25 | 76.95 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 68.00 | 71.95 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 63.20 | 66.95 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 58.55 | 61.35 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 53.55 | 57.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 48.65 | 51.30 | 55.61 | 0.00 | 0.00% | 0 | 20 | 1.70 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 43.55 | 46.95 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 39.00 | 42.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 33.95 | 36.65 | 20.80 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 29.20 | 31.75 | 38.90 | -2.16 | -5.27% | 2 | 8 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 23.85 | 26.75 | 32.18 | 0.00 | 0.00% | 0 | 28 | 0.95 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 177.50 | 21.80 | 24.30 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 180.00 | 19.95 | 20.50 | 20.80 | -7.43 | -26.32% | 5 | 325 | 0.63 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 182.50 | 16.80 | 19.45 | % | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 185.00 | 15.00 | 16.20 | 23.96 | 0.00 | 0.00% | 0 | 46 | 0.52 | 0.95 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 187.50 | 12.65 | 13.15 | 17.86 | -3.02 | -14.47% | 60 | 3 | 0.53 | 0.91 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 9.95 | 11.35 | 17.99 | 0.00 | 0.00% | 0 | 127 | 0.40 | 0.88 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 192.50 | 8.10 | 8.85 | 12.95 | -3.52 | -21.38% | 7 | 3 | 0.40 | 0.83 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 6.15 | 7.55 | 6.55 | -10.50 | -61.59% | 53 | 47 | 0.31 | 0.74 | 0.04 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 197.50 | 3.70 | 4.80 | 4.51 | -8.99 | -66.60% | 8 | 1 | 0.26 | 0.63 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 2.84 | 3.20 | 3.05 | -5.80 | -65.54% | 150 | 287 | 0.28 | 0.50 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 202.50 | 1.70 | 2.41 | 1.93 | -5.27 | -73.20% | 116 | 27 | 0.29 | 0.36 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 205.00 | 0.92 | 1.42 | 1.15 | -4.32 | -78.98% | 290 | 638 | 0.26 | 0.25 | 0.04 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 207.50 | 0.56 | 0.75 | 0.61 | -3.04 | -83.29% | 342 | 395 | 0.28 | 0.16 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 0.28 | 0.35 | 0.34 | -2.06 | -85.84% | 256 | 471 | 0.27 | 0.09 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 212.50 | 0.12 | 0.32 | 0.17 | -1.15 | -87.13% | 98 | 151 | 0.28 | 0.05 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 215.00 | 0.01 | 0.10 | 0.09 | -0.66 | -88.00% | 51 | 1,678 | 0.26 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 217.50 | 0.05 | 0.36 | 0.06 | -0.32 | -84.22% | 11 | 352 | 0.35 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 0.01 | 0.10 | 0.07 | -0.12 | -63.16% | 7 | 86 | 0.33 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 222.50 | 0.00 | 1.27 | 0.05 | -0.12 | -70.59% | 5 | 158 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 36 | 60 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 227.50 | 0.00 | 0.18 | 0.05 | -0.19 | -79.17% | 8 | 32 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.13 | 0.04 | -0.09 | -69.24% | 2 | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 232.50 | 0.00 | 1.26 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 0.61 | 0.43 | +0.38 | +760.00% | 1 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 237.50 | 0.00 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.98 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:51 PM EST |
| 255.00 | 0.00 | 1.55 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 1.26 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 1.22 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 1.46 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 1.46 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 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 | 0.68 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.46 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.07 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.07 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.88 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.26 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.69 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.09 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.09 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.27 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 63 | 0.83 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 41 | 1.01 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 124 | 0.56 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 177.50 | 0.00 | 0.79 | 0.03 | % | 17 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 180.00 | 0.05 | 0.50 | 0.09 | -0.06 | -40.00% | 19 | 352 | 0.44 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 182.50 | 0.08 | 0.23 | 0.13 | -0.01 | -7.15% | 2 | 8 | 0.36 | -0.04 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.39 | 0.29 | -0.19 | -39.59% | 8 | 65 | 0.34 | -0.05 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 187.50 | 0.29 | 0.38 | 0.33 | -0.04 | -10.82% | 84 | 2 | 0.32 | -0.09 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 0.36 | 0.76 | 0.45 | +0.41 | +1,025.00% | 1,075 | 107 | 0.31 | -0.12 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 192.50 | 0.63 | 1.06 | 0.77 | +0.56 | +266.67% | 1,090 | 9 | 0.30 | -0.17 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 1.05 | 1.52 | 1.22 | +1.05 | +617.65% | 191 | 211 | 0.28 | -0.26 | 0.04 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 197.50 | 1.83 | 2.43 | 1.91 | +1.62 | +558.63% | 57 | 60 | 0.29 | -0.37 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 2.88 | 3.40 | 3.03 | +2.46 | +431.58% | 507 | 138 | 0.29 | -0.50 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 202.50 | 4.25 | 4.55 | 4.20 | +3.43 | +445.46% | 177 | 82 | 0.26 | -0.64 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 205.00 | 5.85 | 6.95 | 5.75 | +4.41 | +329.11% | 199 | 121 | 0.28 | -0.75 | 0.04 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 207.50 | 7.20 | 9.10 | 7.53 | +5.38 | +250.24% | 86 | 202 | 0.24 | -0.84 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 9.75 | 10.65 | 9.92 | +6.52 | +191.77% | 17 | 84 | 0.44 | -0.91 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 212.50 | 11.60 | 13.15 | 7.78 | +3.12 | +66.96% | 2 | 7 | 0.41 | -0.95 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 215.00 | 14.10 | 15.60 | 5.41 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.97 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 217.50 | 16.60 | 18.25 | 8.50 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.99 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 18.45 | 20.70 | 21.00 | +8.50 | +68.00% | 1 | 4 | 0.57 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 222.50 | 21.20 | 23.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 225.00 | 23.55 | 26.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 227.50 | 25.70 | 28.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 230.00 | 28.30 | 31.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 232.50 | 30.75 | 34.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 235.00 | 33.35 | 36.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 237.50 | 35.70 | 38.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 240.00 | 38.20 | 42.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 245.00 | 43.20 | 46.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 250.00 | 48.30 | 51.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 255.00 | 53.30 | 57.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 58.20 | 61.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 265.00 | 63.20 | 66.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 68.30 | 71.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 275.00 | 73.25 | 76.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 78.20 | 82.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |