Options Chain for GE AEROSPACE COM NEW (GE) - $205.86 as of 3/28/2025 7:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 94.10 | 96.35 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 89.10 | 91.35 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 83.95 | 86.25 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 79.05 | 81.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 74.20 | 76.35 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 69.00 | 71.25 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 64.10 | 66.35 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 59.05 | 61.30 | 63.00 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 54.10 | 56.35 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 49.10 | 51.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 44.40 | 46.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 39.30 | 41.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 33.80 | 36.25 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 170.00 | 29.40 | 31.35 | 31.77 | % | 2 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 175.00 | 24.10 | 26.40 | 39.00 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.97 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 20.05 | 21.55 | 22.36 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.94 | 0.01 | -0.08 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 182.50 | 17.40 | 18.70 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 185.00 | 15.10 | 17.05 | 20.72 | -6.89 | -24.96% | 6 | 4 | 0.26 | 0.88 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 187.50 | 13.30 | 14.85 | 20.21 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.84 | 0.02 | -0.13 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 11.35 | 12.30 | 17.25 | 0.00 | 0.00% | 0 | 49 | 0.34 | 0.79 | 0.02 | -0.15 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 192.50 | 9.45 | 10.80 | % | 0 | 0 | 0.32 | 0.74 | 0.03 | -0.16 | 3/28/2025 4:00:03 PM EST | |||
| 195.00 | 7.65 | 8.95 | 7.95 | -4.25 | -34.84% | 1 | 30 | 0.31 | 0.67 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 197.50 | 6.00 | 6.35 | % | 0 | 0 | 0.31 | 0.60 | 0.03 | -0.18 | 3/28/2025 4:00:03 PM EST | |||
| 200.00 | 4.60 | 5.90 | 4.85 | -3.79 | -43.87% | 28 | 70 | 0.30 | 0.51 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 202.50 | 3.45 | 3.70 | 3.68 | -3.17 | -46.28% | 1 | 9 | 0.30 | 0.43 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 205.00 | 2.42 | 3.10 | 2.65 | -3.60 | -57.60% | 20 | 120 | 0.29 | 0.34 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 207.50 | 1.63 | 1.85 | 1.92 | -2.73 | -58.71% | 5 | 26 | 0.28 | 0.26 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 1.03 | 1.27 | 1.33 | -2.12 | -61.45% | 10 | 141 | 0.28 | 0.19 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 212.50 | 0.48 | 0.84 | 0.80 | -1.50 | -65.22% | 6 | 49 | 0.26 | 0.13 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 215.00 | 0.30 | 0.54 | 0.51 | -1.11 | -68.52% | 35 | 272 | 0.25 | 0.08 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 217.50 | 0.22 | 0.34 | 0.48 | -0.25 | -34.25% | 4 | 93 | 0.27 | 0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 0.15 | 0.45 | 0.20 | -0.54 | -72.98% | 15 | 118 | 0.30 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 222.50 | 0.00 | 0.48 | 0.15 | -0.92 | -85.99% | 3 | 15 | 0.37 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.13 | 0.09 | -0.21 | -70.00% | 5 | 74 | 0.31 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 227.50 | 0.00 | 0.86 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 232.50 | 0.00 | 1.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.28 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.26 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 1.26 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 1.26 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 1.26 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.26 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 1.07 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.92 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.34 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.77 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.77 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.03 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.69 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.10 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.74 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.10 | 0.43 | 0.00 | 0.00% | 0 | 78 | 0.65 | -0.01 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 0.09 | 0.98 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.03 | 0.00 | -0.05 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 0.41 | 0.76 | 0.35 | -0.75 | -68.19% | 10 | 8 | 0.40 | -0.06 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 182.50 | 0.39 | 0.92 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.08 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 0.81 | 0.89 | 0.80 | +0.42 | +110.53% | 5 | 27 | 0.35 | -0.12 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 187.50 | 1.11 | 1.21 | 1.19 | +0.72 | +153.20% | 13 | 32 | 0.34 | -0.16 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 1.50 | 1.63 | 1.56 | +0.82 | +110.82% | 9 | 31 | 0.33 | -0.21 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 192.50 | 2.03 | 2.19 | 1.01 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.26 | 0.03 | -0.16 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 2.72 | 2.91 | 2.84 | +1.62 | +132.79% | 5 | 64 | 0.32 | -0.33 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 197.50 | 2.93 | 3.75 | 3.03 | +1.01 | +50.00% | 1 | 12 | 0.31 | -0.40 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 3.65 | 4.85 | 4.75 | +2.37 | +99.58% | 30 | 139 | 0.31 | -0.49 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 202.50 | 5.00 | 6.15 | 6.01 | +2.76 | +84.93% | 8 | 74 | 0.30 | -0.57 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 205.00 | 5.55 | 8.15 | 6.25 | +2.00 | +47.06% | 16 | 89 | 0.25 | -0.66 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 207.50 | 8.30 | 9.40 | 4.90 | 0.00 | 0.00% | 0 | 20 | 0.25 | -0.74 | 0.03 | -0.13 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 10.95 | 11.60 | 11.00 | +4.85 | +78.87% | 16 | 53 | 0.36 | -0.81 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 212.50 | 12.90 | 13.55 | 8.84 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.87 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 215.00 | 14.75 | 16.20 | 7.15 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.92 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 217.50 | 17.00 | 18.80 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 220.00 | 19.25 | 20.75 | 18.70 | +4.87 | +35.22% | 2 | 3 | 0.51 | -0.97 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 222.50 | 21.95 | 23.65 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 225.00 | 24.30 | 25.90 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 227.50 | 26.50 | 28.60 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 230.00 | 28.90 | 31.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 232.50 | 31.50 | 33.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 235.00 | 33.95 | 36.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 240.00 | 38.95 | 41.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 245.00 | 44.00 | 46.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 250.00 | 48.90 | 51.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 255.00 | 53.95 | 56.15 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 260.00 | 59.00 | 61.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 265.00 | 63.90 | 66.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 270.00 | 68.85 | 71.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 275.00 | 74.05 | 76.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 78.85 | 81.15 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |