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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 97.80 | 102.45 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 92.85 | 97.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 87.90 | 92.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 82.90 | 87.45 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 78.00 | 82.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 73.00 | 77.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 67.85 | 72.45 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 63.60 | 66.65 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 58.60 | 61.80 | 60.48 | -8.39 | -12.19% | 1 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 53.70 | 57.05 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 48.00 | 52.50 | 47.30 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 42.75 | 47.50 | 50.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 38.95 | 41.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 33.70 | 36.90 | 33.34 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 29.35 | 31.70 | 32.60 | -3.10 | -8.69% | 1 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 24.10 | 26.85 | 33.10 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.98 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 19.80 | 21.30 | 25.43 | -2.77 | -9.83% | 1 | 15 | 0.34 | 0.96 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 182.50 | 17.35 | 19.00 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 185.00 | 15.35 | 16.15 | 22.25 | 0.00 | 0.00% | 0 | 301 | 0.31 | 0.91 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 187.50 | 13.30 | 14.55 | 21.22 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.88 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 10.10 | 12.15 | 11.30 | -5.75 | -33.73% | 10 | 21 | 0.27 | 0.83 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 192.50 | 7.35 | 9.70 | % | 0 | 0 | 0.20 | 0.76 | 0.03 | -0.13 | 2/21/2025 3:59:51 PM EST | |||
| 195.00 | 7.05 | 7.75 | 7.46 | -6.37 | -46.06% | 9 | 64 | 0.29 | 0.69 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 197.50 | 5.05 | 6.20 | 6.15 | % | 5 | 0 | 0.27 | 0.60 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 200.00 | 3.60 | 5.45 | 4.70 | -5.55 | -54.15% | 35 | 316 | 0.26 | 0.51 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 202.50 | 2.80 | 3.35 | 3.45 | % | 60 | 0 | 0.27 | 0.42 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 205.00 | 2.13 | 2.33 | 2.23 | -4.27 | -65.70% | 92 | 508 | 0.27 | 0.32 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 207.50 | 1.09 | 1.57 | 1.59 | -2.96 | -65.06% | 114 | 13 | 0.25 | 0.24 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 0.95 | 1.04 | 1.00 | -2.54 | -71.76% | 240 | 326 | 0.26 | 0.17 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 212.50 | 0.55 | 0.80 | 0.70 | -1.76 | -71.55% | 7 | 58 | 0.26 | 0.12 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 215.00 | 0.32 | 0.42 | 0.45 | -1.18 | -72.40% | 40 | 145 | 0.25 | 0.08 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 217.50 | 0.20 | 0.27 | 0.27 | -0.74 | -73.27% | 6 | 36 | 0.25 | 0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 0.05 | 0.31 | 0.20 | -0.47 | -70.15% | 7 | 83 | 0.27 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 222.50 | 0.03 | 0.30 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.02 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 225.00 | 0.00 | 0.44 | 0.25 | -0.01 | -3.85% | 8 | 40 | 0.30 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 227.50 | 0.00 | 1.22 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.21 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 232.50 | 0.00 | 1.28 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 1.20 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 0.02 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 255.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.02 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 0.92 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 1.12 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 0.72 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.72 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.26 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.26 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.02 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.26 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.26 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.02 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.26 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.02 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.02 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.02 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.02 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 15 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 0.02 | 0.38 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 0.06 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.02 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 0.26 | 0.32 | 0.11 | +0.05 | +83.34% | 1 | 547 | 0.34 | -0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 182.50 | 0.37 | 0.44 | 0.26 | % | 2 | 0 | 0.32 | -0.06 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 185.00 | 0.11 | 0.61 | 0.56 | +0.39 | +229.42% | 88 | 126 | 0.31 | -0.09 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 187.50 | 0.75 | 0.86 | % | 0 | 0 | 0.30 | -0.12 | 0.02 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 190.00 | 0.88 | 1.23 | 1.38 | +1.12 | +430.77% | 22 | 157 | 0.28 | -0.17 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 192.50 | 1.28 | 1.69 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.24 | 0.03 | -0.13 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 1.96 | 2.41 | 2.23 | +1.67 | +298.22% | 83 | 58 | 0.27 | -0.31 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 197.50 | 2.87 | 5.00 | 3.63 | +2.68 | +282.11% | 19 | 10 | 0.27 | -0.40 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 4.00 | 4.30 | 3.87 | +2.73 | +239.48% | 213 | 115 | 0.27 | -0.49 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 202.50 | 5.30 | 5.65 | 5.12 | +3.27 | +176.76% | 41 | 6 | 0.26 | -0.58 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 205.00 | 6.85 | 7.90 | 6.64 | +4.62 | +228.72% | 54 | 138 | 0.27 | -0.68 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 207.50 | 7.70 | 10.15 | 6.56 | +3.16 | +92.95% | 19 | 20 | 0.21 | -0.76 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 10.50 | 11.75 | 11.58 | +7.10 | +158.49% | 40 | 291 | 0.28 | -0.83 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 212.50 | 12.60 | 13.30 | 9.98 | +4.13 | +70.60% | 7 | 7 | 0.36 | -0.88 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 215.00 | 14.70 | 15.70 | 8.25 | 0.00 | 0.00% | 0 | 56 | 0.31 | -0.92 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 217.50 | 16.70 | 18.50 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.95 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 19.15 | 20.95 | 11.40 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.97 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 222.50 | 21.50 | 23.10 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 225.00 | 23.90 | 26.15 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 227.50 | 25.80 | 28.75 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 230.00 | 27.70 | 32.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 232.50 | 30.10 | 34.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 235.00 | 32.50 | 37.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 240.00 | 37.55 | 42.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 245.00 | 42.75 | 47.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 250.00 | 47.50 | 52.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 255.00 | 52.50 | 57.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 57.50 | 62.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 265.00 | 62.90 | 67.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 67.75 | 72.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 275.00 | 72.75 | 77.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 77.65 | 82.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |