Options Chain for GE AEROSPACE COM NEW (GE) - $199.47 as of 3/31/2025 4:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 94.30 | 95.95 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 110.00 | 89.45 | 91.20 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 115.00 | 84.25 | 86.35 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 120.00 | 79.40 | 81.15 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 125.00 | 74.40 | 76.05 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 130.00 | 69.40 | 71.15 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 135.00 | 64.45 | 66.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 140.00 | 59.55 | 61.05 | 53.21 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:52 PM EST |
| 145.00 | 54.60 | 56.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 150.00 | 49.65 | 51.00 | 55.97 | 0.00 | 0.00% | 0 | 15 | 1.76 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 155.00 | 44.55 | 46.05 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 160.00 | 39.65 | 41.15 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 165.00 | 34.55 | 35.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 170.00 | 29.60 | 31.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 172.50 | 27.25 | 28.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 175.00 | 24.65 | 26.00 | 22.23 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 3:59:52 PM EST |
| 177.50 | 22.30 | 23.55 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 180.00 | 19.90 | 20.90 | 19.63 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.99 | 0.00 | -0.04 | 3/6/2025 | 3/31/2025 3:59:52 PM EST |
| 182.50 | 17.45 | 18.60 | 14.60 | -8.90 | -37.88% | 3 | 3 | 0.69 | 0.97 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 185.00 | 15.10 | 16.05 | 13.49 | -2.33 | -14.73% | 1 | 10 | 0.60 | 0.95 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 187.50 | 12.65 | 13.70 | 11.29 | -7.65 | -40.40% | 2 | 2 | 0.73 | 0.92 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 190.00 | 10.20 | 12.00 | 6.90 | -5.63 | -44.94% | 8 | 19 | 0.75 | 0.87 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 192.50 | 8.05 | 9.80 | 7.80 | -0.85 | -9.83% | 20 | 9 | 0.56 | 0.80 | 0.03 | -0.30 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 195.00 | 5.80 | 8.55 | 6.65 | -1.60 | -19.40% | 44 | 34 | 0.39 | 0.72 | 0.04 | -0.36 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 197.50 | 4.75 | 6.00 | 5.25 | +0.33 | +6.71% | 107 | 16 | 0.43 | 0.62 | 0.04 | -0.40 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 200.00 | 3.30 | 4.45 | 3.42 | -0.18 | -5.00% | 538 | 142 | 0.41 | 0.51 | 0.05 | -0.42 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 202.50 | 2.08 | 2.28 | 2.25 | -0.33 | -12.80% | 54 | 242 | 0.39 | 0.38 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 205.00 | 1.17 | 1.39 | 1.25 | -0.37 | -22.84% | 225 | 405 | 0.37 | 0.26 | 0.04 | -0.33 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 207.50 | 0.68 | 0.82 | 0.76 | -0.17 | -18.28% | 41 | 198 | 0.38 | 0.16 | 0.04 | -0.25 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 210.00 | 0.16 | 0.42 | 0.40 | -0.03 | -6.98% | 169 | 251 | 0.37 | 0.09 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 212.50 | 0.15 | 0.19 | 0.18 | -0.07 | -28.00% | 101 | 1,890 | 0.36 | 0.05 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 215.00 | 0.06 | 0.11 | 0.11 | -0.05 | -31.25% | 55 | 358 | 0.36 | 0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 217.50 | 0.03 | 0.06 | 0.04 | -0.08 | -66.67% | 18 | 182 | 0.37 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 220.00 | 0.02 | 0.07 | 0.03 | -0.03 | -50.00% | 60 | 129 | 0.40 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 222.50 | 0.00 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 0.09 | 0.02 | -0.03 | -60.00% | 11 | 77 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 227.50 | 0.01 | 0.07 | 0.01 | -0.01 | -50.00% | 46 | 95 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 232.50 | 0.00 | 0.33 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 51 | 0.97 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.77 | 0.01 | % | 2 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 250.00 | 0.00 | 0.57 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 0.57 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.32 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 0.57 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.57 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 0.36 | 0.23 | % | 2 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 280.00 | 0.00 | 0.32 | 0.11 | +0.10 | +1,000.00% | 2 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.07 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.48 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.43 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.22 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.14 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.29 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.11 | 0.14 | +0.08 | +133.34% | 1 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.12 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 170.00 | 0.01 | 0.07 | 0.04 | -0.14 | -77.78% | 30 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 172.50 | 0.01 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 175.00 | 0.02 | 0.07 | 0.04 | -0.07 | -63.64% | 1 | 97 | 0.57 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 177.50 | 0.01 | 0.07 | 0.06 | +0.01 | +20.00% | 9 | 14 | 0.50 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 180.00 | 0.03 | 0.17 | 0.17 | -0.23 | -57.50% | 3 | 54 | 0.50 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 182.50 | 0.02 | 0.17 | 0.17 | -0.02 | -10.53% | 7 | 47 | 0.43 | -0.03 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 185.00 | 0.12 | 0.25 | 0.35 | +0.04 | +12.91% | 5 | 137 | 0.44 | -0.05 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 187.50 | 0.28 | 0.49 | 0.23 | -0.19 | -45.24% | 35 | 39 | 0.46 | -0.08 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 190.00 | 0.49 | 0.58 | 0.56 | -0.20 | -26.32% | 48 | 130 | 0.42 | -0.13 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 192.50 | 0.79 | 0.95 | 0.72 | -0.52 | -41.94% | 114 | 127 | 0.40 | -0.20 | 0.03 | -0.30 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 195.00 | 1.29 | 1.58 | 1.25 | -0.45 | -26.48% | 173 | 235 | 0.40 | -0.28 | 0.04 | -0.36 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 197.50 | 1.96 | 2.34 | 1.90 | -0.59 | -23.70% | 33 | 186 | 0.39 | -0.38 | 0.04 | -0.40 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 200.00 | 2.94 | 3.60 | 2.79 | -0.81 | -22.50% | 32 | 137 | 0.39 | -0.49 | 0.05 | -0.42 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 202.50 | 3.90 | 4.55 | 6.05 | +1.47 | +32.10% | 54 | 213 | 0.35 | -0.62 | 0.05 | -0.39 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 205.00 | 5.00 | 6.20 | 6.15 | -0.21 | -3.31% | 80 | 189 | 0.33 | -0.74 | 0.04 | -0.33 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 207.50 | 6.75 | 8.30 | 8.12 | -0.09 | -1.10% | 8 | 162 | 0.34 | -0.84 | 0.04 | -0.25 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 210.00 | 9.00 | 10.30 | 10.50 | 0.00 | 0.00% | 0 | 38 | 0.53 | -0.91 | 0.02 | -0.17 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 212.50 | 11.85 | 12.90 | 12.76 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.95 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 215.00 | 14.30 | 15.35 | 15.55 | +0.95 | +6.51% | 3 | 40 | 0.74 | -0.98 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 217.50 | 16.55 | 17.90 | 17.00 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.99 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 220.00 | 19.20 | 20.35 | 18.93 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 222.50 | 21.80 | 22.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 225.00 | 24.20 | 25.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 227.50 | 26.65 | 27.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 230.00 | 29.10 | 30.50 | 19.54 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 232.50 | 31.55 | 33.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 235.00 | 34.05 | 35.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 240.00 | 39.15 | 40.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 245.00 | 44.15 | 45.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 250.00 | 49.10 | 50.55 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 255.00 | 54.10 | 55.55 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 260.00 | 59.05 | 60.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 265.00 | 64.05 | 65.55 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 270.00 | 69.05 | 70.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 275.00 | 74.20 | 75.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 280.00 | 79.05 | 80.55 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |