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 | 92.05 | 94.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 87.10 | 88.65 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 81.70 | 83.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 76.90 | 79.05 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 71.85 | 74.25 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 67.20 | 69.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 62.15 | 64.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 57.10 | 59.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 52.25 | 53.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 46.65 | 48.25 | 41.15 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 42.30 | 43.40 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 37.45 | 38.55 | 21.45 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.98 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 32.05 | 33.70 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 28.05 | 28.60 | 21.65 | 0.00 | 0.00% | 0 | 134 | 0.48 | 0.94 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 162.50 | 25.55 | 26.40 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 23.35 | 24.05 | 18.95 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.91 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 167.50 | 20.45 | 23.00 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 18.90 | 20.50 | 14.60 | 0.00 | 0.00% | 0 | 111 | 0.45 | 0.86 | 0.01 | -0.14 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 172.50 | 16.85 | 18.25 | % | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.15 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 13.90 | 15.65 | 16.25 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.79 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 177.50 | 13.00 | 13.75 | % | 0 | 0 | 0.45 | 0.75 | 0.02 | -0.18 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 11.20 | 11.60 | 10.65 | 0.00 | 0.00% | 0 | 58 | 0.43 | 0.70 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 182.50 | 9.60 | 10.30 | % | 0 | 0 | 0.44 | 0.64 | 0.02 | -0.20 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 8.10 | 9.25 | 8.20 | 0.00 | 0.00% | 0 | 300 | 0.41 | 0.59 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 187.50 | 6.70 | 7.05 | 7.00 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.53 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 5.55 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 72 | 0.42 | 0.47 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 192.50 | 4.50 | 4.95 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.41 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 3.65 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.35 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 197.50 | 2.89 | 3.15 | 3.25 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.30 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 200.00 | 2.29 | 2.70 | 2.37 | 0.00 | 0.00% | 0 | 98 | 0.42 | 0.25 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 202.50 | 1.79 | 2.02 | 1.99 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.21 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 205.00 | 1.28 | 1.88 | 1.52 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.17 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 207.50 | 1.03 | 1.49 | % | 0 | 0 | 0.42 | 0.14 | 0.01 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 0.80 | 0.95 | 0.67 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.11 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.59 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.07 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 220.00 | 0.29 | 0.46 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 225.00 | 0.05 | 0.64 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.03 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 230.00 | 0.01 | 0.39 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.36 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.34 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.33 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.33 | % | 0 | 0 | 0.69 | 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 | 0.18 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.02 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.19 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.33 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.22 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 0.01 | 0.29 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 0.03 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 0.06 | 0.37 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.53 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 0.12 | 0.58 | 0.11 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.03 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.40 | 0.51 | 0.89 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.06 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 162.50 | 0.53 | 0.64 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.07 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 0.57 | 0.81 | 1.36 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.09 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 167.50 | 0.93 | 1.04 | 0.97 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.11 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 0.94 | 1.34 | 1.30 | 0.00 | 0.00% | 0 | 52 | 0.42 | -0.14 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 172.50 | 1.24 | 1.76 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.17 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 1.97 | 2.18 | 1.94 | 0.00 | 0.00% | 0 | 42 | 0.42 | -0.21 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 177.50 | 2.51 | 2.77 | % | 0 | 0 | 0.42 | -0.25 | 0.02 | -0.18 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 3.20 | 3.50 | 3.35 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.30 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 182.50 | 4.05 | 4.35 | % | 0 | 0 | 0.41 | -0.36 | 0.02 | -0.20 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 5.05 | 5.35 | 5.00 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.41 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 187.50 | 6.10 | 6.55 | 6.15 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.47 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 6.60 | 7.85 | 7.80 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.53 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 192.50 | 8.70 | 9.35 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.59 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 10.10 | 11.50 | 10.30 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.65 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 197.50 | 12.40 | 13.60 | % | 0 | 0 | 0.43 | -0.70 | 0.02 | -0.18 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 14.40 | 14.75 | % | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.16 | 1/21/2025 4:00:01 PM EST | |||
| 202.50 | 15.15 | 16.80 | % | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.14 | 1/21/2025 4:00:01 PM EST | |||
| 205.00 | 17.75 | 19.00 | % | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.13 | 1/21/2025 4:00:01 PM EST | |||
| 207.50 | 20.00 | 21.75 | % | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 21.30 | 23.45 | % | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 215.00 | 27.50 | 28.25 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 220.00 | 31.45 | 33.85 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 225.00 | 36.10 | 38.05 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 41.30 | 43.55 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 235.00 | 46.00 | 48.05 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 240.00 | 51.05 | 53.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 245.00 | 56.75 | 58.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 250.00 | 61.10 | 63.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |