Options Chain for GE AEROSPACE COM NEW (GE) - $207.70 as of 5/5/2025 3:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 103.25 | 106.05 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 98.30 | 101.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 93.00 | 96.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 87.90 | 91.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 83.25 | 86.35 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 77.95 | 81.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 73.40 | 76.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 68.05 | 71.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 145.00 | 63.60 | 66.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 58.75 | 61.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 155.00 | 53.95 | 55.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 48.95 | 51.35 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 165.00 | 43.75 | 47.00 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 170.00 | 38.70 | 41.65 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 33.85 | 37.05 | % | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 29.20 | 31.50 | % | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 25.60 | 26.90 | % | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 21.50 | 22.35 | % | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 195.00 | 17.40 | 18.00 | 18.30 | +2.60 | +16.57% | 1 | 1 | 0.31 | 0.78 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 13.50 | 14.15 | 12.72 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.71 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 205.00 | 10.15 | 10.80 | 9.20 | +0.30 | +3.38% | 1 | 3 | 0.29 | 0.62 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 7.25 | 7.75 | 7.70 | % | 1 | 0 | 0.28 | 0.52 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 215.00 | 4.95 | 5.30 | 5.50 | +0.75 | +15.79% | 10 | 24 | 0.27 | 0.41 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 2.81 | 3.45 | 3.44 | +0.52 | +17.81% | 30 | 6 | 0.25 | 0.30 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 225.00 | 1.70 | 2.12 | 1.96 | % | 39 | 0 | 0.25 | 0.21 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 230.00 | 1.06 | 1.27 | 1.21 | % | 130 | 0 | 0.25 | 0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 235.00 | 0.53 | 0.72 | % | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.81 | % | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 0.95 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 1.25 | % | 0 | 0 | 0.49 | 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 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.90 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.48 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.54 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.59 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 165.00 | 0.02 | 1.68 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.80 | % | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 0.44 | 0.99 | % | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 0.67 | 1.86 | % | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 1.03 | 1.74 | % | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 1.53 | 2.28 | 1.75 | % | 3 | 0 | 0.32 | -0.16 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 195.00 | 1.45 | 2.92 | 2.61 | % | 3 | 0 | 0.28 | -0.22 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 200.00 | 3.60 | 4.00 | 3.50 | -1.90 | -35.19% | 2 | 1 | 0.29 | -0.29 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 205.00 | 5.00 | 5.60 | 5.05 | -1.06 | -17.35% | 5 | 1 | 0.28 | -0.38 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 7.30 | 7.95 | 7.02 | -0.88 | -11.14% | 6 | 1 | 0.27 | -0.48 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 215.00 | 9.95 | 10.35 | 9.53 | % | 1 | 0 | 0.26 | -0.59 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 220.00 | 12.00 | 14.70 | % | 0 | 0 | 0.25 | -0.70 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 225.00 | 16.50 | 17.55 | % | 0 | 0 | 0.24 | -0.79 | 0.02 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 20.75 | 21.90 | % | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 235.00 | 24.50 | 27.25 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 240.00 | 29.50 | 32.00 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 245.00 | 34.95 | 37.20 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 250.00 | 39.40 | 42.55 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 255.00 | 45.25 | 46.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 260.00 | 49.05 | 51.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 265.00 | 54.65 | 57.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 270.00 | 59.40 | 62.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 275.00 | 64.50 | 67.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |