Options Chain for GE AEROSPACE COM NEW (GE) - $196.05 as of 3/7/2025 4:01:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 112.10 | 114.65 | 112.60 | -3.40 | -2.94% | 30 | 31 | 2.48 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 85.00 | 107.45 | 109.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 90.00 | 102.50 | 104.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 95.00 | 97.80 | 100.05 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 100.00 | 92.40 | 94.90 | 104.53 | 0.00 | 0.00% | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:56 PM EST |
| 105.00 | 87.45 | 89.75 | 88.35 | -14.04 | -13.72% | 20 | 11 | 1.95 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 110.00 | 82.20 | 84.70 | 83.35 | -1.94 | -2.28% | 20 | 17 | 1.79 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 115.00 | 77.60 | 79.65 | 78.30 | -10.94 | -12.26% | 20 | 19 | 1.72 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 120.00 | 72.65 | 74.65 | 73.25 | -9.90 | -11.91% | 45 | 41 | 1.45 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 125.00 | 67.00 | 69.70 | 67.95 | -13.50 | -16.58% | 45 | 37 | 1.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 130.00 | 62.60 | 64.85 | 81.55 | 0.00 | 0.00% | 0 | 38 | 1.22 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:56 PM EST |
| 135.00 | 57.45 | 59.75 | 62.12 | 0.00 | 0.00% | 0 | 17 | 1.30 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 140.00 | 52.65 | 54.70 | 57.00 | 0.00 | 0.00% | 0 | 48 | 0.99 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 145.00 | 47.75 | 49.75 | 58.30 | 0.00 | 0.00% | 0 | 117 | 0.97 | 1.00 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 150.00 | 42.80 | 44.65 | 42.93 | -2.81 | -6.15% | 3 | 190 | 0.94 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 155.00 | 37.60 | 39.65 | 41.54 | 0.00 | 0.00% | 0 | 183 | 0.89 | 0.98 | 0.00 | -0.04 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 160.00 | 32.95 | 34.85 | 36.57 | 0.00 | 0.00% | 0 | 177 | 0.69 | 0.97 | 0.00 | -0.05 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 165.00 | 27.35 | 29.95 | 26.96 | -13.88 | -33.99% | 1 | 305 | 0.63 | 0.95 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 170.00 | 23.10 | 25.00 | 24.37 | -2.13 | -8.04% | 1 | 755 | 0.42 | 0.93 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 175.00 | 18.40 | 20.00 | 14.55 | -6.75 | -31.69% | 3 | 1,582 | 0.38 | 0.89 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 177.50 | 16.40 | 17.55 | 21.05 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.87 | 0.01 | -0.13 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 180.00 | 14.45 | 15.35 | 14.75 | -2.83 | -16.10% | 30 | 944 | 0.37 | 0.84 | 0.02 | -0.14 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 182.50 | 12.15 | 13.55 | 11.76 | % | 5 | 0 | 0.37 | 0.80 | 0.02 | -0.15 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 185.00 | 10.25 | 11.45 | 9.24 | -4.89 | -34.61% | 20 | 2,362 | 0.36 | 0.75 | 0.02 | -0.16 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 187.50 | 8.55 | 9.35 | 11.45 | 0.00 | 0.00% | 0 | 37 | 0.35 | 0.69 | 0.03 | -0.17 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 190.00 | 7.20 | 7.60 | 6.90 | -2.97 | -30.10% | 140 | 4,124 | 0.34 | 0.63 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 192.50 | 5.70 | 6.05 | 5.60 | -7.25 | -56.42% | 6 | 18 | 0.35 | 0.55 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 195.00 | 4.40 | 4.75 | 4.85 | -1.75 | -26.52% | 82 | 4,912 | 0.34 | 0.47 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 197.50 | 3.40 | 3.55 | 2.99 | -2.41 | -44.63% | 150 | 208 | 0.34 | 0.39 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 200.00 | 2.45 | 2.64 | 2.40 | -1.88 | -43.93% | 184 | 1,971 | 0.33 | 0.32 | 0.03 | -0.16 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 202.50 | 1.73 | 1.92 | 1.58 | -1.57 | -49.85% | 56 | 172 | 0.33 | 0.25 | 0.03 | -0.14 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 205.00 | 1.11 | 1.47 | 1.19 | -0.97 | -44.91% | 199 | 547 | 0.33 | 0.19 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 207.50 | 0.74 | 0.94 | 0.94 | -0.65 | -40.89% | 556 | 1,602 | 0.32 | 0.14 | 0.02 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 210.00 | 0.47 | 0.65 | 0.57 | -0.52 | -47.71% | 382 | 4,168 | 0.32 | 0.10 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 212.50 | 0.37 | 0.45 | 0.37 | -0.79 | -68.11% | 8 | 315 | 0.32 | 0.07 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 215.00 | 0.24 | 0.31 | 0.25 | -0.38 | -60.32% | 87 | 7,396 | 0.32 | 0.05 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 217.50 | 0.13 | 0.20 | 0.13 | -0.19 | -59.38% | 10 | 33 | 0.32 | 0.04 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 220.00 | 0.05 | 0.24 | 0.10 | -0.23 | -69.70% | 72 | 1,962 | 0.34 | 0.03 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 222.50 | 0.03 | 0.14 | 0.08 | -0.11 | -57.90% | 8 | 18 | 0.33 | 0.02 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 225.00 | 0.02 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 49 | 0.33 | 0.01 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 227.50 | 0.01 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.01 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 230.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 25 | 1,983 | 0.36 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 232.50 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 474 | 0.54 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.32 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 132 | 0.66 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 114 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.72 | 0.11 | 0.00 | 0.00% | 0 | 73 | 2.29 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/7/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.28 | 0.40 | 0.00 | 0.00% | 0 | 229 | 1.57 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/7/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.15 | 0.51 | 0.00 | 0.00% | 0 | 261 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/7/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.53 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/7/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.44 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 87 | 0.95 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.33 | 0.25 | 0.00 | 0.00% | 0 | 444 | 1.24 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/7/2025 3:59:56 PM EST |
| 125.00 | 0.01 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 204 | 0.95 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 161 | 1.06 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 135.00 | 0.01 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 151 | 0.74 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 459 | 0.88 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 145.00 | 0.01 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 486 | 0.66 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 150.00 | 0.02 | 0.26 | 0.34 | +0.33 | +3,300.00% | 1 | 790 | 0.61 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 155.00 | 0.02 | 0.11 | 0.17 | +0.11 | +183.34% | 4 | 1,266 | 0.49 | -0.02 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 160.00 | 0.06 | 0.19 | 0.19 | +0.08 | +72.73% | 11 | 2,157 | 0.49 | -0.03 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 165.00 | 0.21 | 0.26 | 0.40 | +0.26 | +185.72% | 20 | 1,590 | 0.46 | -0.05 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 170.00 | 0.23 | 0.49 | 0.50 | +0.10 | +25.00% | 68 | 2,298 | 0.43 | -0.07 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 175.00 | 0.65 | 0.93 | 1.14 | +0.54 | +90.00% | 8 | 2,257 | 0.42 | -0.11 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 177.50 | 0.89 | 1.02 | 0.64 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.13 | 0.01 | -0.13 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 180.00 | 1.18 | 1.43 | 1.23 | -0.05 | -3.91% | 86 | 2,454 | 0.39 | -0.16 | 0.02 | -0.14 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 182.50 | 1.59 | 1.79 | 1.97 | +0.51 | +34.94% | 5 | 37 | 0.39 | -0.20 | 0.02 | -0.15 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 185.00 | 1.97 | 2.71 | 2.20 | +0.20 | +10.00% | 386 | 2,204 | 0.39 | -0.25 | 0.02 | -0.16 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 187.50 | 2.71 | 2.99 | 2.84 | +0.14 | +5.19% | 65 | 121 | 0.37 | -0.31 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 190.00 | 3.50 | 3.70 | 3.85 | +0.65 | +20.32% | 2,081 | 1,813 | 0.35 | -0.37 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 192.50 | 4.50 | 4.75 | 5.55 | +1.60 | +40.51% | 31 | 182 | 0.35 | -0.45 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 195.00 | 5.65 | 6.15 | 5.58 | +0.37 | +7.11% | 208 | 1,599 | 0.34 | -0.53 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 197.50 | 6.95 | 7.30 | 8.12 | +1.57 | +23.97% | 14 | 231 | 0.31 | -0.61 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 200.00 | 8.55 | 9.15 | 8.80 | +1.20 | +15.79% | 43 | 2,102 | 0.34 | -0.68 | 0.03 | -0.16 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 202.50 | 10.25 | 11.05 | 11.95 | +4.60 | +62.59% | 8 | 229 | 0.33 | -0.75 | 0.03 | -0.14 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 205.00 | 12.25 | 12.80 | 12.75 | +1.40 | +12.34% | 28 | 214 | 0.30 | -0.81 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 207.50 | 13.90 | 15.40 | 15.14 | +7.49 | +97.91% | 5 | 29 | 0.31 | -0.86 | 0.02 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 210.00 | 16.45 | 17.25 | 17.50 | +8.00 | +84.22% | 9 | 1,319 | 0.37 | -0.90 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 212.50 | 18.60 | 19.60 | 21.26 | +10.61 | +99.63% | 1 | 1 | 0.28 | -0.93 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 215.00 | 21.00 | 23.25 | 13.85 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.95 | 0.01 | -0.04 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 217.50 | 23.40 | 25.35 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.03 | 3/7/2025 3:59:56 PM EST | |||
| 220.00 | 25.90 | 28.10 | 23.40 | 0.00 | 0.00% | 0 | 280 | 0.53 | -0.97 | 0.00 | -0.03 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 222.50 | 27.95 | 30.35 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 225.00 | 30.60 | 32.55 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 227.50 | 33.05 | 35.35 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 230.00 | 35.45 | 37.80 | 20.19 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 3/7/2025 3:59:56 PM EST |
| 232.50 | 37.95 | 40.55 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 235.00 | 40.50 | 42.85 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 240.00 | 44.90 | 47.80 | 29.51 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:56 PM EST |
| 245.00 | 50.40 | 52.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 250.00 | 55.15 | 57.80 | 43.02 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:56 PM EST |
| 255.00 | 60.15 | 62.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 260.00 | 65.55 | 67.95 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 270.00 | 75.40 | 77.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 280.00 | 85.45 | 87.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |