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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 94.80 | 96.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 110.00 | 89.90 | 91.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 115.00 | 84.90 | 87.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 120.00 | 79.95 | 82.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 125.00 | 75.00 | 76.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 130.00 | 69.95 | 72.05 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 135.00 | 65.05 | 66.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 140.00 | 60.00 | 62.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 145.00 | 55.15 | 57.40 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 150.00 | 50.25 | 52.25 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 155.00 | 45.40 | 47.45 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 160.00 | 40.75 | 42.65 | 41.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.95 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 165.00 | 36.00 | 37.70 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.06 | 3/31/2025 3:59:52 PM EST | |||
| 170.00 | 31.60 | 32.90 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.07 | 3/31/2025 3:59:52 PM EST | |||
| 175.00 | 27.25 | 28.20 | % | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.09 | 3/31/2025 3:59:52 PM EST | |||
| 180.00 | 22.65 | 24.25 | % | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.10 | 3/31/2025 3:59:52 PM EST | |||
| 185.00 | 18.80 | 20.65 | % | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.11 | 3/31/2025 3:59:52 PM EST | |||
| 190.00 | 15.85 | 16.50 | % | 0 | 0 | 0.40 | 0.69 | 0.01 | -0.12 | 3/31/2025 3:59:52 PM EST | |||
| 195.00 | 12.70 | 13.10 | % | 0 | 0 | 0.38 | 0.62 | 0.02 | -0.13 | 3/31/2025 3:59:52 PM EST | |||
| 200.00 | 9.70 | 10.20 | 10.12 | % | 2 | 0 | 0.37 | 0.54 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 205.00 | 7.35 | 7.70 | 7.60 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.45 | 0.02 | -0.13 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 210.00 | 5.30 | 5.65 | 5.50 | -2.63 | -32.35% | 1 | 1 | 0.35 | 0.37 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 215.00 | 3.75 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.29 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 220.00 | 2.52 | 2.81 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.22 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 225.00 | 1.66 | 1.86 | 1.77 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.16 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 230.00 | 1.07 | 1.23 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.11 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 235.00 | 0.16 | 1.08 | % | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 240.00 | 0.43 | 0.53 | 0.31 | % | 1 | 0 | 0.33 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 245.00 | 0.02 | 0.53 | % | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 250.00 | 0.05 | 0.44 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 255.00 | 0.01 | 0.39 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.36 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 0.34 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.33 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.32 | % | 0 | 0 | 0.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.37 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.41 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 145.00 | 0.01 | 0.53 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 150.00 | 0.04 | 0.79 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 155.00 | 0.01 | 0.98 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 160.00 | 0.29 | 0.71 | % | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.05 | 3/31/2025 3:59:52 PM EST | |||
| 165.00 | 0.86 | 0.99 | % | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.06 | 3/31/2025 3:59:52 PM EST | |||
| 170.00 | 1.26 | 1.40 | 1.46 | % | 1 | 0 | 0.41 | -0.10 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 175.00 | 1.81 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.14 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 180.00 | 2.63 | 2.80 | 2.75 | 0.00 | 0.00% | 2 | 1 | 0.39 | -0.18 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 185.00 | 3.65 | 4.85 | 3.62 | % | 2 | 0 | 0.38 | -0.24 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 190.00 | 4.90 | 6.15 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.31 | 0.01 | -0.12 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 195.00 | 5.65 | 7.85 | 7.00 | +1.53 | +27.98% | 2 | 1 | 0.36 | -0.38 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 200.00 | 8.60 | 9.80 | % | 0 | 0 | 0.35 | -0.46 | 0.02 | -0.13 | 3/31/2025 3:59:52 PM EST | |||
| 205.00 | 11.15 | 12.35 | % | 0 | 0 | 0.36 | -0.55 | 0.02 | -0.13 | 3/31/2025 3:59:52 PM EST | |||
| 210.00 | 14.15 | 15.35 | % | 0 | 0 | 0.36 | -0.63 | 0.02 | -0.12 | 3/31/2025 3:59:52 PM EST | |||
| 215.00 | 17.50 | 18.05 | % | 0 | 0 | 0.33 | -0.71 | 0.02 | -0.11 | 3/31/2025 3:59:52 PM EST | |||
| 220.00 | 20.95 | 22.05 | % | 0 | 0 | 0.32 | -0.78 | 0.01 | -0.09 | 3/31/2025 3:59:52 PM EST | |||
| 225.00 | 25.20 | 26.30 | % | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.07 | 3/31/2025 3:59:52 PM EST | |||
| 230.00 | 29.65 | 31.65 | % | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.06 | 3/31/2025 3:59:52 PM EST | |||
| 235.00 | 34.40 | 35.55 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 240.00 | 39.15 | 41.40 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 245.00 | 43.95 | 45.80 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 250.00 | 48.85 | 51.30 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 255.00 | 53.75 | 56.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 260.00 | 59.05 | 61.50 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 265.00 | 63.55 | 65.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 270.00 | 68.95 | 70.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 275.00 | 74.00 | 76.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 280.00 | 79.00 | 80.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |