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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 99.55 | 101.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 94.55 | 96.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 89.70 | 91.65 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 84.60 | 86.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 79.05 | 81.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 74.70 | 76.85 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 69.90 | 71.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 64.90 | 66.85 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 60.05 | 62.05 | 69.85 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.99 | 0.00 | -0.03 | 2/20/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 55.00 | 57.25 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 50.45 | 52.35 | 46.00 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.97 | 0.00 | -0.04 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 45.50 | 47.40 | 47.01 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.95 | 0.00 | -0.05 | 2/24/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 40.70 | 41.75 | 52.12 | 0.00 | 0.00% | 0 | 43 | 0.50 | 0.93 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 36.60 | 37.45 | 37.75 | -3.05 | -7.48% | 2 | 20 | 0.40 | 0.90 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 32.15 | 33.50 | 32.50 | -7.35 | -18.45% | 1 | 22 | 0.41 | 0.87 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 27.55 | 29.25 | 28.60 | -5.90 | -17.11% | 3 | 6 | 0.37 | 0.83 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 23.80 | 25.95 | 26.70 | 0.00 | 0.00% | 0 | 54 | 0.42 | 0.79 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 19.90 | 20.75 | 29.50 | 0.00 | 0.00% | 0 | 123 | 0.38 | 0.74 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 16.40 | 16.95 | 17.80 | -2.70 | -13.18% | 1 | 5,241 | 0.36 | 0.68 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 13.15 | 13.45 | 13.58 | -5.07 | -27.19% | 30 | 326 | 0.35 | 0.61 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 10.30 | 10.55 | 10.35 | -3.98 | -27.78% | 962 | 1,175 | 0.34 | 0.54 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 5.80 | 6.10 | 5.86 | -3.09 | -34.53% | 2,485 | 2,387 | 0.33 | 0.38 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 2.90 | 3.10 | 3.05 | -2.00 | -39.61% | 1,144 | 5,193 | 0.32 | 0.22 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 1.25 | 1.43 | 1.40 | -1.02 | -42.15% | 4,409 | 10,136 | 0.31 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 0.28 | 0.63 | 0.61 | -0.47 | -43.52% | 1,089 | 2,967 | 0.28 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 0.01 | 0.48 | 0.29 | -0.18 | -38.30% | 20 | 140 | 0.27 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 0.02 | 0.43 | 0.31 | 0.00 | 0.00% | 0 | 41 | 0.38 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.31 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.94 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.88 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.02 | 2/6/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.90 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.19 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 0.05 | 1.25 | 0.91 | 0.00 | 0.00% | 0 | 17 | 0.53 | -0.01 | 0.00 | -0.03 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 0.09 | 1.59 | 0.91 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.02 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 0.15 | 1.72 | 0.28 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.03 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 0.24 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.05 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 0.79 | 0.91 | 0.77 | +0.27 | +54.00% | 1 | 66 | 0.42 | -0.07 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 1.13 | 1.41 | 1.15 | +0.67 | +139.59% | 1 | 150 | 0.41 | -0.10 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 1.59 | 2.04 | 0.96 | 0.00 | 0.00% | 0 | 518 | 0.40 | -0.13 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 2.24 | 2.46 | 2.35 | +0.75 | +46.88% | 28 | 261 | 0.39 | -0.17 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 3.10 | 3.25 | 3.25 | +1.20 | +58.54% | 33 | 567 | 0.38 | -0.21 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 4.20 | 4.35 | 4.30 | +1.60 | +59.26% | 33 | 575 | 0.37 | -0.26 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 5.60 | 5.80 | 5.60 | +1.70 | +43.59% | 40 | 619 | 0.36 | -0.32 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 7.35 | 7.60 | 7.50 | +2.25 | +42.86% | 1,001 | 1,280 | 0.35 | -0.39 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 9.50 | 9.75 | 9.51 | +3.06 | +47.45% | 1,311 | 1,729 | 0.34 | -0.46 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 14.05 | 16.25 | 14.20 | +3.10 | +27.93% | 13 | 794 | 0.33 | -0.62 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 21.25 | 22.50 | 22.15 | +4.40 | +24.79% | 440 | 517 | 0.30 | -0.78 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 30.00 | 31.05 | 30.37 | +5.72 | +23.21% | 34 | 251 | 0.38 | -0.89 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 39.35 | 40.80 | 28.05 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.95 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 49.40 | 50.95 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 260.00 | 59.15 | 61.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 270.00 | 69.10 | 71.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 79.30 | 81.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 290.00 | 89.30 | 91.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 300.00 | 99.05 | 101.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |