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 | 94.15 | 96.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 89.10 | 91.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 84.15 | 86.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 79.10 | 81.75 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 74.20 | 76.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 69.40 | 71.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 64.35 | 66.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 59.30 | 61.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 54.45 | 57.00 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 49.40 | 52.30 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 44.60 | 47.40 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 39.85 | 42.50 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 35.65 | 37.30 | % | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 170.00 | 31.10 | 32.75 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 175.00 | 26.75 | 27.55 | % | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 180.00 | 22.70 | 23.30 | 26.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.81 | 0.01 | -0.10 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 17.60 | 19.70 | 26.60 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.75 | 0.01 | -0.12 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 14.60 | 15.70 | 25.00 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.69 | 0.01 | -0.13 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 11.15 | 12.35 | 10.95 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.62 | 0.02 | -0.14 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 8.95 | 9.45 | 9.51 | -6.34 | -40.00% | 7 | 12 | 0.36 | 0.54 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 205.00 | 6.50 | 7.15 | 7.02 | -3.58 | -33.78% | 24 | 183 | 0.35 | 0.45 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 4.55 | 5.30 | 5.05 | -2.72 | -35.01% | 52 | 69 | 0.34 | 0.36 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 215.00 | 2.95 | 3.45 | 3.32 | -2.30 | -40.93% | 7 | 23 | 0.32 | 0.27 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 1.08 | 2.71 | 4.10 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.20 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 225.00 | 0.97 | 2.14 | 1.70 | -0.99 | -36.81% | 1 | 47 | 0.32 | 0.15 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 0.67 | 2.01 | 1.71 | 0.00 | 0.00% | 0 | 62 | 0.33 | 0.10 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 235.00 | 0.41 | 0.81 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.07 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 0.13 | 1.20 | 1.09 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.05 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.78 | 0.61 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.03 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.10 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.20 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 1.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 1.27 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 0.69 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 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 | 1.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.24 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.25 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.25 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 0.06 | 1.68 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.03 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 0.14 | 1.88 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 0.53 | 1.20 | % | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 170.00 | 0.94 | 1.71 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.10 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 0.60 | 1.98 | 1.52 | +0.85 | +126.87% | 1 | 4 | 0.36 | -0.14 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 1.51 | 2.87 | 1.33 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.19 | 0.01 | -0.10 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 2.37 | 5.25 | 2.10 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.25 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 4.50 | 5.40 | 2.85 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.31 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 6.25 | 7.00 | 5.06 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.38 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 8.45 | 8.95 | 8.69 | +3.17 | +57.43% | 9 | 9 | 0.36 | -0.46 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 205.00 | 10.90 | 11.45 | 11.36 | +3.96 | +53.52% | 4 | 175 | 0.36 | -0.55 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 13.90 | 14.65 | 13.77 | +4.03 | +41.38% | 1 | 20 | 0.35 | -0.64 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 215.00 | 17.40 | 18.35 | 17.50 | +6.68 | +61.74% | 1 | 2 | 0.36 | -0.73 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 21.10 | 22.95 | 18.73 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.09 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 225.00 | 25.45 | 26.65 | % | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 230.00 | 29.35 | 31.05 | % | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 235.00 | 34.25 | 36.05 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 240.00 | 39.45 | 41.45 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 245.00 | 44.25 | 46.80 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 250.00 | 49.25 | 51.80 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 255.00 | 54.25 | 56.85 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 260.00 | 59.15 | 61.15 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 265.00 | 64.20 | 66.15 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 270.00 | 69.20 | 71.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 275.00 | 74.25 | 76.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 79.25 | 81.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |