Options Chain for GE AEROSPACE COM NEW (GE) - $208.94 as of 5/5/2025 8:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 103.30 | 105.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 98.35 | 100.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 93.15 | 95.85 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 87.85 | 90.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 83.15 | 85.45 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 77.60 | 81.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 73.00 | 75.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 67.75 | 69.95 | 66.59 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 63.30 | 65.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 57.80 | 60.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 155.00 | 52.70 | 55.85 | 23.28 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 48.60 | 50.55 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 44.05 | 45.10 | 31.15 | 0.00 | 0.00% | 0 | 3 | 0.70 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 39.10 | 40.15 | 17.80 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 34.20 | 35.20 | 32.00 | 0.00 | 0.00% | 0 | 68 | 0.58 | 0.99 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 29.25 | 30.40 | 17.55 | 0.00 | 0.00% | 0 | 66 | 0.51 | 0.97 | 0.00 | -0.06 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 182.50 | 26.80 | 27.90 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 24.45 | 25.35 | 26.30 | +7.18 | +37.56% | 4 | 59 | 0.45 | 0.94 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 187.50 | 22.05 | 23.10 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 19.30 | 20.75 | 21.20 | +3.45 | +19.44% | 9 | 29 | 0.32 | 0.90 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 192.50 | 16.95 | 18.10 | 19.00 | % | 5 | 0 | 0.30 | 0.88 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 195.00 | 14.50 | 16.75 | 16.35 | +2.05 | +14.34% | 1 | 17 | 0.25 | 0.84 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 197.50 | 12.70 | 14.60 | % | 0 | 0 | 0.28 | 0.81 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 200.00 | 11.15 | 11.65 | 12.00 | +1.13 | +10.40% | 2 | 83 | 0.30 | 0.76 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 202.50 | 9.30 | 10.65 | 9.65 | % | 4 | 0 | 0.28 | 0.71 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 205.00 | 7.60 | 8.85 | 8.13 | +0.82 | +11.22% | 3 | 99 | 0.29 | 0.64 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 207.50 | 6.00 | 6.30 | 5.83 | % | 4 | 0 | 0.27 | 0.57 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 210.00 | 4.60 | 4.90 | 4.90 | +0.37 | +8.17% | 72 | 140 | 0.27 | 0.49 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 212.50 | 3.50 | 3.75 | 3.70 | % | 14 | 0 | 0.27 | 0.41 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 215.00 | 2.54 | 2.73 | 2.70 | +0.26 | +10.66% | 12 | 39 | 0.26 | 0.33 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 217.50 | 1.68 | 2.13 | 2.12 | % | 3 | 0 | 0.26 | 0.26 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 220.00 | 1.21 | 1.35 | 1.34 | +0.10 | +8.07% | 13 | 23 | 0.25 | 0.20 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 222.50 | 0.65 | 0.92 | % | 0 | 0 | 0.24 | 0.15 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 225.00 | 0.09 | 1.09 | 0.55 | +0.10 | +22.23% | 5 | 4 | 0.28 | 0.10 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 227.50 | 0.27 | 0.87 | % | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.84 | 0.27 | +0.05 | +22.73% | 1 | 3 | 0.29 | 0.05 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.62 | 0.02 | -0.16 | -88.89% | 5 | 26 | 0.33 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 0.01 | 0.94 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 5 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.02 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 0.02 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.02 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.89 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 10 | 32 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.98 | 0.02 | 0.00 | 0.00% | 0 | 39 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.82 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | 0.47 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 0.02 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 0.10 | 0.40 | 0.22 | -0.13 | -37.15% | 28 | 17 | 0.47 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.01 | 0.44 | 0.24 | -0.51 | -68.00% | 8 | 53 | 0.47 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.25 | 0.49 | 0.22 | -0.39 | -63.94% | 297 | 31 | 0.42 | -0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 182.50 | 0.05 | 0.93 | % | 0 | 0 | 0.41 | -0.04 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 0.33 | 0.53 | 0.37 | -0.11 | -22.92% | 3 | 50 | 0.37 | -0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 187.50 | 0.41 | 0.57 | 0.63 | % | 1 | 0 | 0.34 | -0.08 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 190.00 | 0.44 | 0.81 | 0.69 | -0.22 | -24.18% | 551 | 84 | 0.33 | -0.10 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 192.50 | 0.78 | 0.93 | 0.91 | % | 10 | 0 | 0.32 | -0.12 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 195.00 | 1.01 | 1.22 | 1.02 | -0.37 | -26.62% | 2 | 42 | 0.31 | -0.16 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 197.50 | 1.24 | 1.75 | 1.41 | % | 4 | 0 | 0.31 | -0.19 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 200.00 | 1.88 | 2.08 | 1.89 | -0.38 | -16.74% | 294 | 231 | 0.30 | -0.24 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 202.50 | 2.46 | 2.96 | 2.26 | % | 25 | 0 | 0.30 | -0.29 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 205.00 | 2.85 | 3.40 | 2.95 | -0.90 | -23.38% | 19 | 40 | 0.28 | -0.36 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 207.50 | 4.10 | 4.35 | 4.16 | % | 9 | 0 | 0.28 | -0.43 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 210.00 | 5.20 | 5.50 | 5.25 | -2.90 | -35.59% | 8 | 4 | 0.27 | -0.51 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 212.50 | 5.55 | 6.80 | 6.05 | % | 36 | 0 | 0.26 | -0.59 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 215.00 | 7.90 | 8.50 | 7.40 | -2.55 | -25.63% | 4 | 5 | 0.25 | -0.67 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 217.50 | 8.85 | 10.75 | % | 0 | 0 | 0.28 | -0.74 | 0.03 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 220.00 | 11.35 | 12.75 | % | 0 | 0 | 0.26 | -0.80 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 222.50 | 13.80 | 15.25 | % | 0 | 0 | 0.29 | -0.85 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 225.00 | 15.60 | 16.65 | % | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 227.50 | 18.00 | 19.60 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 20.50 | 21.35 | % | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 235.00 | 25.35 | 27.20 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 240.00 | 29.65 | 32.35 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 245.00 | 34.35 | 37.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 250.00 | 40.10 | 42.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 255.00 | 45.30 | 46.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 260.00 | 50.30 | 52.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 265.00 | 55.20 | 57.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 270.00 | 60.30 | 62.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 275.00 | 65.15 | 67.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 280.00 | 69.70 | 71.85 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |