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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 63.70 | 67.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 59.40 | 61.65 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 54.50 | 56.70 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 48.90 | 52.95 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 44.80 | 46.90 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 39.90 | 42.30 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 35.95 | 37.05 | % | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 170.00 | 31.40 | 31.95 | 32.63 | -7.43 | -18.55% | 21 | 1 | 0.34 | 0.91 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 26.45 | 28.00 | 31.00 | % | 1 | 0 | 0.28 | 0.89 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 180.00 | 22.65 | 23.10 | 23.00 | % | 12 | 0 | 0.28 | 0.85 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 185.00 | 17.40 | 19.65 | 21.62 | % | 4 | 0 | 0.30 | 0.80 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 190.00 | 14.10 | 15.65 | 14.60 | % | 26 | 0 | 0.27 | 0.73 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 195.00 | 10.70 | 12.10 | 12.02 | -5.13 | -29.92% | 2 | 3 | 0.26 | 0.64 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 8.70 | 9.90 | 9.15 | -5.11 | -35.84% | 25 | 2 | 0.27 | 0.54 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 4.40 | 4.60 | 4.75 | -3.26 | -40.70% | 37 | 7 | 0.27 | 0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 1.82 | 2.22 | 2.05 | -2.08 | -50.37% | 80 | 12 | 0.26 | 0.19 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 0.78 | 0.94 | 1.75 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.10 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 0.14 | 0.58 | 0.33 | % | 2 | 0 | 0.26 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 250.00 | 0.03 | 1.38 | 0.23 | % | 2 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 260.00 | 0.00 | 0.41 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.55 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 1.28 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 1.28 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.28 | % | 0 | 0 | 0.67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.37 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.38 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 0.02 | 0.75 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.05 | 0.75 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 0.11 | 1.55 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 0.18 | 1.35 | % | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 0.57 | 0.81 | % | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 170.00 | 0.90 | 1.02 | 0.91 | % | 4 | 0 | 0.32 | -0.09 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 175.00 | 1.22 | 1.78 | 0.78 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.11 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 1.21 | 2.25 | 2.25 | % | 18 | 0 | 0.28 | -0.15 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 185.00 | 2.86 | 3.05 | 2.80 | +1.31 | +87.92% | 33 | 10 | 0.29 | -0.20 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 4.10 | 4.35 | 4.25 | +1.82 | +74.90% | 94 | 3 | 0.29 | -0.27 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 5.75 | 5.95 | 6.00 | +2.55 | +73.92% | 56 | 3 | 0.28 | -0.36 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 7.80 | 8.25 | 7.60 | +3.10 | +68.89% | 75 | 32 | 0.27 | -0.46 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 13.35 | 14.60 | 14.47 | +5.63 | +63.69% | 1,258 | 3 | 0.26 | -0.66 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 20.80 | 21.65 | % | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 230.00 | 29.85 | 31.05 | % | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 240.00 | 39.55 | 40.80 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 250.00 | 49.30 | 51.95 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 59.40 | 60.85 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 68.00 | 72.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 78.35 | 82.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 290.00 | 88.00 | 91.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 98.30 | 101.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 310.00 | 108.00 | 111.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |