Options Chain for GE AEROSPACE COM NEW (GE) - $245.10 as of 6/12/2025 8:01:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 128.80 | 131.55 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 115.00 | 123.90 | 125.85 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 120.00 | 118.80 | 121.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 125.00 | 113.90 | 116.65 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 130.00 | 108.85 | 111.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 135.00 | 103.95 | 105.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 140.00 | 98.80 | 101.35 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 145.00 | 93.90 | 96.65 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 150.00 | 88.85 | 91.75 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 155.00 | 83.95 | 86.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 160.00 | 78.85 | 81.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 165.00 | 74.05 | 76.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 170.00 | 68.90 | 70.70 | 76.00 | 0.00 | 0.00% | 0 | 11 | 1.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 4:00:06 PM EST |
| 175.00 | 63.95 | 66.00 | 56.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/12/2025 4:00:06 PM EST |
| 180.00 | 58.90 | 61.85 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 6/12/2025 4:00:06 PM EST | |||
| 185.00 | 53.90 | 56.85 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 6/12/2025 4:00:06 PM EST | |||
| 190.00 | 48.85 | 51.15 | 55.12 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.04 | 5/28/2025 | 6/12/2025 4:00:06 PM EST |
| 195.00 | 43.95 | 46.15 | 51.10 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.98 | 0.00 | -0.06 | 6/10/2025 | 6/12/2025 4:00:06 PM EST |
| 200.00 | 39.15 | 41.20 | 40.38 | -1.57 | -3.75% | 2 | 2 | 0.66 | 0.97 | 0.00 | -0.08 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 205.00 | 34.15 | 36.40 | 42.00 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.96 | 0.00 | -0.10 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 210.00 | 29.50 | 31.30 | 28.95 | -8.37 | -22.43% | 5 | 36 | 0.53 | 0.93 | 0.01 | -0.12 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 215.00 | 24.85 | 26.65 | 26.85 | -11.05 | -29.16% | 11 | 29 | 0.50 | 0.91 | 0.01 | -0.14 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 220.00 | 21.35 | 22.50 | 20.10 | -7.50 | -27.18% | 13 | 40 | 0.44 | 0.86 | 0.01 | -0.17 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 222.50 | 19.15 | 20.10 | % | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.19 | 6/12/2025 4:00:06 PM EST | |||
| 225.00 | 17.10 | 17.70 | 17.60 | -0.73 | -3.99% | 4 | 22 | 0.40 | 0.80 | 0.01 | -0.21 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 227.50 | 15.35 | 16.05 | 16.30 | -4.70 | -22.39% | 6 | 4 | 0.41 | 0.76 | 0.02 | -0.22 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 230.00 | 13.50 | 13.95 | 15.59 | +1.39 | +9.79% | 3 | 60 | 0.40 | 0.72 | 0.02 | -0.24 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 232.50 | 11.65 | 12.35 | 12.03 | -1.52 | -11.22% | 5 | 1 | 0.40 | 0.67 | 0.02 | -0.25 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 235.00 | 10.30 | 11.10 | 10.15 | -5.35 | -34.52% | 33 | 89 | 0.41 | 0.62 | 0.02 | -0.26 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 237.50 | 8.65 | 9.15 | 8.90 | -3.76 | -29.70% | 1 | 5 | 0.39 | 0.57 | 0.02 | -0.26 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 240.00 | 7.35 | 7.80 | 7.43 | -3.68 | -33.13% | 49 | 601 | 0.39 | 0.52 | 0.02 | -0.26 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 242.50 | 6.20 | 6.60 | 6.34 | -3.35 | -34.58% | 14 | 19 | 0.38 | 0.47 | 0.02 | -0.26 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 245.00 | 5.30 | 5.50 | 5.25 | -3.01 | -36.45% | 58 | 457 | 0.39 | 0.41 | 0.02 | -0.25 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 247.50 | 4.35 | 4.60 | 4.40 | -3.10 | -41.34% | 19 | 18 | 0.38 | 0.36 | 0.02 | -0.24 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 250.00 | 3.60 | 3.80 | 3.67 | -2.33 | -38.84% | 19 | 676 | 0.38 | 0.32 | 0.02 | -0.23 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 252.50 | 2.91 | 3.15 | 3.03 | -2.48 | -45.01% | 13 | 26 | 0.39 | 0.27 | 0.02 | -0.21 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 255.00 | 2.32 | 2.59 | 2.50 | -1.55 | -38.28% | 98 | 332 | 0.38 | 0.23 | 0.02 | -0.19 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 257.50 | 1.85 | 2.13 | 3.43 | 0.00 | 0.00% | 0 | 40 | 0.39 | 0.20 | 0.01 | -0.17 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 260.00 | 1.52 | 1.71 | 1.64 | -1.05 | -39.04% | 20 | 177 | 0.39 | 0.17 | 0.01 | -0.16 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 262.50 | 1.17 | 1.40 | 1.45 | -1.04 | -41.77% | 1 | 205 | 0.39 | 0.14 | 0.01 | -0.14 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 265.00 | 0.98 | 1.29 | 1.09 | -0.84 | -43.53% | 18 | 392 | 0.40 | 0.12 | 0.01 | -0.12 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 267.50 | 0.59 | 1.03 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.10 | 0.01 | -0.11 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 270.00 | 0.60 | 0.87 | 0.71 | -0.64 | -47.41% | 25 | 267 | 0.41 | 0.08 | 0.01 | -0.10 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 272.50 | 0.35 | 0.80 | % | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.09 | 6/12/2025 4:00:06 PM EST | |||
| 275.00 | 0.37 | 0.75 | 0.94 | 0.00 | 0.00% | 0 | 153 | 0.43 | 0.06 | 0.01 | -0.08 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 1.16 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.03 | 0.00 | -0.05 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 285.00 | 0.00 | 1.54 | 0.52 | 0.00 | 0.00% | 0 | 55 | 0.61 | 0.02 | 0.00 | -0.03 | 6/10/2025 | 6/12/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 1.48 | 0.90 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.01 | 0.00 | -0.02 | 6/6/2025 | 6/12/2025 4:00:06 PM EST |
| 295.00 | 0.00 | 1.43 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.01 | 0.00 | -0.01 | 6/10/2025 | 6/12/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 1.38 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/12/2025 4:00:06 PM EST |
| 305.00 | 0.00 | 1.37 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 4:00:06 PM EST |
| 315.00 | 0.00 | 2.14 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.91 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 1.33 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.28 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/12/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.29 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.29 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/12/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/12/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 1.31 | 0.06 | 0.00 | 0.00% | 0 | 103 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 1.32 | 0.08 | 0.00 | 0.00% | 0 | 157 | 1.07 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 1.34 | 1.06 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/12/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 2.21 | 0.47 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/12/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 1.37 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/12/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 6/12/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.57 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.68 | -0.01 | 0.00 | -0.04 | 6/10/2025 | 6/12/2025 4:00:06 PM EST |
| 195.00 | 0.15 | 0.24 | 0.21 | -0.36 | -63.16% | 18 | 5 | 0.52 | -0.02 | 0.00 | -0.06 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 200.00 | 0.06 | 0.36 | 0.31 | -0.10 | -24.39% | 52 | 35 | 0.47 | -0.03 | 0.00 | -0.08 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 205.00 | 0.24 | 0.73 | 0.41 | -0.05 | -10.87% | 22 | 720 | 0.48 | -0.04 | 0.00 | -0.10 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 210.00 | 0.55 | 0.70 | 0.60 | +0.19 | +46.35% | 27 | 152 | 0.45 | -0.07 | 0.01 | -0.12 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 215.00 | 0.86 | 1.13 | 0.94 | +0.41 | +77.36% | 48 | 126 | 0.43 | -0.09 | 0.01 | -0.14 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 220.00 | 1.46 | 1.58 | 1.38 | +0.38 | +38.00% | 18 | 180 | 0.42 | -0.14 | 0.01 | -0.17 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 222.50 | 1.27 | 1.96 | % | 0 | 0 | 0.39 | -0.17 | 0.01 | -0.19 | 6/12/2025 4:00:06 PM EST | |||
| 225.00 | 1.99 | 2.42 | 2.39 | +0.94 | +64.83% | 20 | 165 | 0.40 | -0.20 | 0.01 | -0.21 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 227.50 | 2.59 | 2.92 | 2.82 | +0.94 | +50.00% | 3 | 67 | 0.39 | -0.24 | 0.02 | -0.22 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 230.00 | 3.30 | 3.55 | 3.57 | +1.20 | +50.64% | 36 | 260 | 0.39 | -0.28 | 0.02 | -0.24 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 232.50 | 4.05 | 4.35 | 4.35 | +1.40 | +47.46% | 33 | 21 | 0.39 | -0.33 | 0.02 | -0.25 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 235.00 | 5.00 | 5.30 | 5.41 | +1.79 | +49.45% | 142 | 210 | 0.39 | -0.38 | 0.02 | -0.26 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 237.50 | 6.10 | 6.30 | 6.24 | +2.39 | +62.08% | 13 | 4 | 0.39 | -0.43 | 0.02 | -0.26 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 240.00 | 7.20 | 7.45 | 7.66 | +2.56 | +50.20% | 50 | 218 | 0.38 | -0.48 | 0.02 | -0.26 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 242.50 | 8.40 | 8.85 | 8.88 | +2.78 | +45.58% | 4 | 119 | 0.38 | -0.53 | 0.02 | -0.26 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 245.00 | 10.00 | 10.50 | 10.55 | +3.20 | +43.54% | 38 | 142 | 0.39 | -0.59 | 0.02 | -0.25 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 247.50 | 11.35 | 12.00 | 11.05 | +2.60 | +30.77% | 7 | 24 | 0.38 | -0.64 | 0.02 | -0.24 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 250.00 | 12.60 | 13.75 | 12.95 | +2.95 | +29.50% | 3 | 209 | 0.36 | -0.68 | 0.02 | -0.23 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 252.50 | 14.85 | 15.70 | 14.50 | +3.35 | +30.05% | 4 | 13 | 0.38 | -0.73 | 0.02 | -0.21 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 255.00 | 16.85 | 17.65 | 17.25 | +0.95 | +5.83% | 1 | 48 | 0.38 | -0.77 | 0.02 | -0.19 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 257.50 | 18.90 | 20.25 | % | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.17 | 6/12/2025 4:00:06 PM EST | |||
| 260.00 | 21.05 | 22.40 | 21.50 | +0.69 | +3.32% | 2 | 27 | 0.40 | -0.83 | 0.01 | -0.16 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 262.50 | 23.35 | 24.60 | % | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.14 | 6/12/2025 4:00:06 PM EST | |||
| 265.00 | 25.50 | 27.00 | 12.95 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.88 | 0.01 | -0.12 | 6/6/2025 | 6/12/2025 4:00:06 PM EST |
| 267.50 | 27.20 | 30.20 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.11 | 6/12/2025 4:00:06 PM EST | |||
| 270.00 | 29.60 | 32.00 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.92 | 0.01 | -0.10 | 6/9/2025 | 6/12/2025 4:00:06 PM EST |
| 272.50 | 32.20 | 34.85 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.09 | 6/12/2025 4:00:06 PM EST | |||
| 275.00 | 34.20 | 37.45 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.08 | 6/12/2025 4:00:06 PM EST | |||
| 280.00 | 38.95 | 42.25 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.05 | 6/12/2025 4:00:06 PM EST | |||
| 285.00 | 44.05 | 47.20 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 6/12/2025 4:00:06 PM EST | |||
| 290.00 | 49.00 | 51.45 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 6/12/2025 4:00:06 PM EST | |||
| 295.00 | 53.85 | 57.25 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 6/12/2025 4:00:06 PM EST | |||
| 300.00 | 58.90 | 61.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 6/12/2025 4:00:06 PM EST | |||
| 305.00 | 63.95 | 67.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 310.00 | 69.10 | 72.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 315.00 | 73.95 | 76.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 320.00 | 78.85 | 82.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 325.00 | 83.80 | 87.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST |