Options Chain for GE AEROSPACE COM NEW (GE) - $196.05 as of 3/7/2025 4:01:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 87.70 | 90.15 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 110.00 | 82.90 | 85.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 115.00 | 77.70 | 80.85 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 120.00 | 73.55 | 75.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 125.00 | 68.70 | 70.55 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 130.00 | 62.85 | 65.85 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 135.00 | 58.85 | 60.80 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 140.00 | 53.05 | 56.10 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 3/7/2025 3:59:56 PM EST | |||
| 145.00 | 49.10 | 51.25 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 3/7/2025 3:59:56 PM EST | |||
| 150.00 | 44.60 | 46.30 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.05 | 3/7/2025 3:59:56 PM EST | |||
| 155.00 | 40.05 | 41.45 | % | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.06 | 3/7/2025 3:59:56 PM EST | |||
| 160.00 | 35.45 | 36.85 | % | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.06 | 3/7/2025 3:59:56 PM EST | |||
| 165.00 | 30.90 | 32.35 | % | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.08 | 3/7/2025 3:59:56 PM EST | |||
| 170.00 | 26.85 | 27.85 | % | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.09 | 3/7/2025 3:59:56 PM EST | |||
| 175.00 | 22.05 | 24.00 | 22.95 | % | 1 | 0 | 0.39 | 0.78 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 180.00 | 17.60 | 20.20 | % | 0 | 0 | 0.37 | 0.73 | 0.01 | -0.10 | 3/7/2025 3:59:56 PM EST | |||
| 185.00 | 14.95 | 16.45 | 13.15 | % | 2 | 0 | 0.37 | 0.67 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 190.00 | 12.55 | 13.60 | 12.35 | % | 3 | 0 | 0.38 | 0.59 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 195.00 | 9.65 | 10.75 | 9.65 | -3.15 | -24.61% | 6 | 1 | 0.38 | 0.52 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 200.00 | 7.60 | 8.40 | 7.35 | % | 3 | 0 | 0.37 | 0.44 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 205.00 | 5.60 | 6.35 | % | 0 | 0 | 0.36 | 0.36 | 0.02 | -0.10 | 3/7/2025 3:59:56 PM EST | |||
| 210.00 | 4.00 | 4.70 | 4.04 | -0.99 | -19.69% | 6 | 2 | 0.35 | 0.29 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 215.00 | 2.94 | 3.35 | 2.29 | % | 3 | 0 | 0.35 | 0.22 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 220.00 | 2.02 | 2.71 | % | 0 | 0 | 0.35 | 0.17 | 0.01 | -0.06 | 3/7/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 1.75 | 1.34 | -0.25 | -15.73% | 2 | 2 | 0.35 | 0.13 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.33 | % | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.04 | 3/7/2025 3:59:56 PM EST | |||
| 235.00 | 0.58 | 0.87 | % | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.03 | 3/7/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.89 | 0.33 | % | 1 | 0 | 0.40 | 0.05 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 245.00 | 0.06 | 0.81 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.34 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 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 | 0.34 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.36 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.39 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.42 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.47 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.99 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 3/7/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.22 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.03 | 3/7/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.05 | % | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.05 | 3/7/2025 3:59:56 PM EST | |||
| 155.00 | 0.71 | 1.40 | % | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.06 | 3/7/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.79 | % | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.06 | 3/7/2025 3:59:56 PM EST | |||
| 165.00 | 1.51 | 2.33 | % | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.08 | 3/7/2025 3:59:56 PM EST | |||
| 170.00 | 2.28 | 3.25 | % | 0 | 0 | 0.40 | -0.17 | 0.01 | -0.09 | 3/7/2025 3:59:56 PM EST | |||
| 175.00 | 3.20 | 3.80 | 4.88 | +1.94 | +65.99% | 4 | 1 | 0.39 | -0.22 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 180.00 | 4.50 | 5.05 | % | 0 | 0 | 0.38 | -0.27 | 0.01 | -0.10 | 3/7/2025 3:59:56 PM EST | |||
| 185.00 | 5.90 | 6.65 | % | 0 | 0 | 0.37 | -0.33 | 0.01 | -0.11 | 3/7/2025 3:59:56 PM EST | |||
| 190.00 | 7.95 | 8.50 | 8.40 | % | 1 | 0 | 0.37 | -0.41 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 195.00 | 10.20 | 10.85 | 10.70 | % | 1 | 0 | 0.36 | -0.48 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 200.00 | 12.70 | 13.60 | 13.40 | % | 2 | 0 | 0.35 | -0.56 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 205.00 | 14.95 | 16.80 | % | 0 | 0 | 0.33 | -0.64 | 0.02 | -0.10 | 3/7/2025 3:59:56 PM EST | |||
| 210.00 | 19.30 | 20.30 | 23.91 | % | 3 | 0 | 0.34 | -0.71 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST | |
| 215.00 | 22.90 | 24.15 | % | 0 | 0 | 0.33 | -0.78 | 0.01 | -0.07 | 3/7/2025 3:59:56 PM EST | |||
| 220.00 | 27.10 | 28.25 | % | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.06 | 3/7/2025 3:59:56 PM EST | |||
| 225.00 | 31.50 | 32.55 | % | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.05 | 3/7/2025 3:59:56 PM EST | |||
| 230.00 | 36.05 | 37.30 | % | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.04 | 3/7/2025 3:59:56 PM EST | |||
| 235.00 | 40.60 | 42.30 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 3/7/2025 3:59:56 PM EST | |||
| 240.00 | 45.50 | 48.15 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 245.00 | 50.15 | 52.85 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 250.00 | 54.85 | 57.60 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 255.00 | 60.50 | 63.00 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 260.00 | 64.55 | 68.20 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 265.00 | 69.40 | 73.35 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 270.00 | 74.90 | 77.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 275.00 | 79.65 | 82.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 280.00 | 85.30 | 88.35 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |