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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 64.75 | 66.25 | 67.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 140.00 | 59.90 | 61.45 | 50.65 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:52 PM EST |
| 145.00 | 54.75 | 56.40 | 60.73 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 150.00 | 50.15 | 51.30 | 54.16 | 0.00 | 0.00% | 0 | 19 | 0.99 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 155.00 | 44.65 | 46.35 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 160.00 | 39.80 | 41.45 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 165.00 | 34.95 | 36.45 | 29.85 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.98 | 0.00 | -0.04 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 170.00 | 29.35 | 31.45 | 40.10 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.97 | 0.00 | -0.05 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 175.00 | 25.50 | 26.65 | 21.20 | -9.11 | -30.06% | 3 | 12 | 0.65 | 0.94 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 180.00 | 20.95 | 21.75 | 27.75 | 0.00 | 0.00% | 0 | 135 | 0.41 | 0.91 | 0.01 | -0.09 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 182.50 | 18.60 | 19.30 | % | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.10 | 3/31/2025 3:59:52 PM EST | |||
| 185.00 | 16.55 | 17.25 | 13.50 | -3.60 | -21.06% | 19 | 157 | 0.40 | 0.86 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 187.50 | 14.40 | 14.85 | 14.55 | +0.15 | +1.05% | 4 | 7 | 0.38 | 0.82 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 190.00 | 12.40 | 13.75 | 11.30 | -1.30 | -10.32% | 2 | 300 | 0.37 | 0.77 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 192.50 | 10.45 | 11.70 | 11.00 | -6.25 | -36.24% | 1 | 1 | 0.36 | 0.72 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 195.00 | 8.70 | 10.00 | 9.20 | +0.16 | +1.77% | 4 | 243 | 0.35 | 0.66 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 197.50 | 7.10 | 7.35 | 7.25 | -1.15 | -13.69% | 42 | 250 | 0.34 | 0.59 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 200.00 | 5.65 | 6.70 | 6.50 | +0.69 | +11.88% | 47 | 2,089 | 0.33 | 0.52 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 202.50 | 4.40 | 5.05 | 4.66 | +0.06 | +1.31% | 9 | 241 | 0.32 | 0.45 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 205.00 | 3.30 | 3.70 | 3.30 | -0.21 | -5.99% | 20 | 1,079 | 0.31 | 0.37 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 207.50 | 2.46 | 2.64 | 2.04 | -0.52 | -20.32% | 9 | 101 | 0.31 | 0.30 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 210.00 | 1.76 | 1.88 | 1.84 | -0.05 | -2.65% | 90 | 1,923 | 0.30 | 0.24 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 212.50 | 1.21 | 1.33 | 1.46 | +0.05 | +3.55% | 13 | 159 | 0.29 | 0.18 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 215.00 | 0.80 | 0.97 | 0.85 | +0.10 | +13.34% | 21 | 279 | 0.30 | 0.14 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 217.50 | 0.55 | 0.63 | 0.48 | -0.34 | -41.47% | 3 | 147 | 0.29 | 0.10 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 220.00 | 0.37 | 0.41 | 0.39 | -0.04 | -9.31% | 29 | 1,028 | 0.29 | 0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 222.50 | 0.23 | 0.29 | 0.19 | -0.08 | -29.63% | 204 | 7,374 | 0.29 | 0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 225.00 | 0.05 | 0.56 | 0.28 | +0.02 | +7.70% | 3 | 136 | 0.31 | 0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 227.50 | 0.02 | 0.39 | 0.22 | +0.10 | +83.34% | 3 | 80 | 0.30 | 0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 230.00 | 0.01 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 2,171 | 0.31 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 232.50 | 0.01 | 0.21 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 235.00 | 0.02 | 0.07 | 0.02 | -0.08 | -80.00% | 13 | 71 | 0.31 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.02 | 0.03 | -0.06 | -66.67% | 6 | 206 | 0.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | -0.08 | -88.89% | 1 | 56 | 0.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.02 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.32 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.32 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.32 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.32 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.32 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 150.00 | 0.01 | 0.33 | 0.02 | 0.00 | 0.00% | 10 | 56 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 155.00 | 0.01 | 0.15 | 0.05 | +0.03 | +150.00% | 4 | 11 | 0.50 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 160.00 | 0.01 | 0.14 | 0.13 | +0.12 | +1,200.00% | 10 | 471 | 0.44 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 165.00 | 0.08 | 0.15 | 0.14 | +0.08 | +133.34% | 7 | 34 | 0.43 | -0.02 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 170.00 | 0.15 | 0.31 | 0.22 | +0.06 | +37.50% | 8 | 316 | 0.41 | -0.03 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 175.00 | 0.32 | 0.39 | 0.50 | +0.37 | +284.62% | 11 | 279 | 0.39 | -0.06 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 180.00 | 0.59 | 0.65 | 0.62 | -0.08 | -11.43% | 21 | 863 | 0.36 | -0.09 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 182.50 | 0.81 | 0.88 | 0.75 | -0.19 | -20.22% | 16 | 8 | 0.36 | -0.11 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 185.00 | 1.09 | 1.32 | 1.11 | -0.14 | -11.20% | 39 | 1,778 | 0.36 | -0.14 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 187.50 | 1.27 | 1.79 | 1.47 | +0.06 | +4.26% | 402 | 35 | 0.34 | -0.18 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 190.00 | 1.87 | 2.07 | 1.96 | -0.15 | -7.11% | 44 | 885 | 0.34 | -0.23 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 192.50 | 2.46 | 2.68 | 2.51 | -0.20 | -7.38% | 624 | 99 | 0.33 | -0.28 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 195.00 | 3.15 | 3.35 | 3.29 | -0.19 | -5.46% | 132 | 515 | 0.32 | -0.34 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 197.50 | 3.75 | 4.20 | 4.10 | -0.15 | -3.53% | 46 | 763 | 0.31 | -0.41 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 200.00 | 5.05 | 5.25 | 5.05 | -0.08 | -1.56% | 616 | 1,198 | 0.30 | -0.48 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 202.50 | 6.20 | 6.65 | 6.05 | -0.61 | -9.16% | 423 | 486 | 0.30 | -0.55 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 205.00 | 7.65 | 8.00 | 7.37 | -0.41 | -5.27% | 49 | 232 | 0.29 | -0.63 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 207.50 | 8.30 | 9.65 | 10.61 | +0.64 | +6.42% | 3 | 33 | 0.28 | -0.70 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 210.00 | 10.55 | 11.45 | 11.10 | -0.60 | -5.13% | 22 | 953 | 0.27 | -0.76 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 212.50 | 12.85 | 14.20 | 13.90 | +2.70 | +24.11% | 1 | 55 | 0.29 | -0.82 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 215.00 | 14.90 | 16.55 | 14.90 | +4.40 | +41.91% | 1 | 79 | 0.24 | -0.86 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 217.50 | 17.05 | 18.05 | 8.15 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.90 | 0.01 | -0.07 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 220.00 | 19.40 | 20.35 | 9.75 | 0.00 | 0.00% | 0 | 41 | 0.40 | -0.93 | 0.01 | -0.06 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 222.50 | 21.90 | 22.90 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.95 | 0.01 | -0.04 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 225.00 | 24.20 | 25.30 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 227.50 | 26.50 | 28.10 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 230.00 | 29.15 | 30.35 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 232.50 | 31.50 | 33.10 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 235.00 | 34.10 | 35.45 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 240.00 | 39.05 | 40.75 | 32.95 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 245.00 | 44.10 | 45.45 | 37.96 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 250.00 | 49.05 | 50.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 260.00 | 59.15 | 60.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 270.00 | 68.50 | 70.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 280.00 | 78.95 | 80.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 290.00 | 89.00 | 90.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 300.00 | 98.85 | 100.65 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 310.00 | 109.20 | 110.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |