Options Chain for GE AEROSPACE COM NEW (GE) - $232.79 as of 5/27/2025 1:55:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 134.65 | 138.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 110.00 | 129.65 | 132.70 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 115.00 | 124.65 | 127.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 120.00 | 119.80 | 122.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 125.00 | 116.05 | 117.25 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 130.00 | 110.90 | 112.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 135.00 | 105.90 | 107.35 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 140.00 | 100.70 | 102.35 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 145.00 | 95.30 | 97.25 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 150.00 | 90.75 | 92.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 155.00 | 85.40 | 87.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 160.00 | 80.80 | 82.35 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 165.00 | 75.90 | 77.25 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 170.00 | 70.95 | 72.25 | 62.50 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 175.00 | 65.95 | 67.30 | 35.00 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:52 PM EST |
| 180.00 | 60.95 | 62.25 | 53.80 | 0.00 | 0.00% | 0 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 185.00 | 55.50 | 57.40 | 37.76 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:52 PM EST |
| 190.00 | 51.00 | 52.30 | 38.92 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 195.00 | 45.85 | 47.55 | 38.53 | 0.00 | 0.00% | 0 | 3 | 0.77 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 200.00 | 40.70 | 42.40 | 32.14 | 0.00 | 0.00% | 0 | 23 | 0.70 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 205.00 | 36.35 | 37.35 | 26.56 | 0.00 | 0.00% | 0 | 188 | 0.61 | 1.00 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 207.50 | 33.60 | 34.90 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 210.00 | 31.40 | 32.40 | 25.91 | 0.00 | 0.00% | 0 | 80 | 0.56 | 0.98 | 0.00 | -0.07 | 5/19/2025 | 5/27/2025 12:58:52 PM EST |
| 212.50 | 28.65 | 29.95 | 18.35 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.98 | 0.00 | -0.08 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 215.00 | 26.50 | 27.50 | 25.35 | +9.16 | +56.58% | 1 | 102 | 0.49 | 0.97 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 217.50 | 23.80 | 25.10 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.11 | 5/27/2025 12:58:52 PM EST | |||
| 220.00 | 21.65 | 22.55 | 15.10 | 0.00 | 0.00% | 0 | 82 | 0.36 | 0.94 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 222.50 | 18.55 | 20.05 | 12.37 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.92 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 225.00 | 16.70 | 17.95 | 16.50 | +5.89 | +55.52% | 3 | 177 | 0.27 | 0.90 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 227.50 | 14.80 | 15.15 | 13.85 | +5.45 | +64.89% | 7 | 47 | 0.37 | 0.87 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 230.00 | 12.65 | 12.90 | 13.00 | +6.35 | +95.49% | 71 | 638 | 0.30 | 0.83 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 232.50 | 10.50 | 10.80 | 10.90 | +5.22 | +91.91% | 59 | 123 | 0.33 | 0.78 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 235.00 | 8.65 | 8.85 | 8.68 | +4.64 | +114.86% | 80 | 410 | 0.28 | 0.72 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 237.50 | 6.85 | 7.05 | 6.95 | +3.96 | +132.45% | 59 | 289 | 0.30 | 0.64 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 240.00 | 5.30 | 5.50 | 5.30 | +3.17 | +148.83% | 258 | 244 | 0.28 | 0.56 | 0.04 | -0.24 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 242.50 | 3.95 | 4.15 | 3.89 | +2.24 | +135.76% | 209 | 135 | 0.28 | 0.47 | 0.04 | -0.24 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 245.00 | 2.91 | 3.05 | 2.95 | +1.96 | +197.98% | 83 | 121 | 0.27 | 0.38 | 0.04 | -0.23 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 247.50 | 2.03 | 2.18 | 2.12 | +1.34 | +171.80% | 38 | 5 | 0.27 | 0.30 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 250.00 | 1.39 | 1.52 | 1.51 | +0.99 | +190.39% | 141 | 25 | 0.28 | 0.23 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 252.50 | 0.94 | 1.05 | 0.92 | +0.55 | +148.65% | 11 | 6 | 0.28 | 0.17 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 255.00 | 0.61 | 0.70 | 0.61 | +0.47 | +335.72% | 29 | 25 | 0.27 | 0.12 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 257.50 | 0.39 | 0.47 | 0.32 | % | 30 | 0 | 0.28 | 0.08 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:52 PM EST | |
| 260.00 | 0.24 | 0.31 | 0.24 | +0.04 | +20.00% | 31 | 4 | 0.28 | 0.06 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 265.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.02 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 270.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 295.00 | 0.00 | 0.32 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 300.00 | 0.00 | 0.32 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 305.00 | 0.00 | 0.32 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 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 | 0.32 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 110.00 | 0.00 | 0.32 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 115.00 | 0.00 | 0.32 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 120.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:52 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 80 | 1.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:52 PM EST |
| 150.00 | 0.00 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 155.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 47 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 160.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 165.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:52 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | -0.29 | -96.67% | 1 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | -0.25 | -96.16% | 1 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 180.00 | 0.00 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:52 PM EST |
| 185.00 | 0.00 | 0.33 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 190.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:52 PM EST |
| 195.00 | 0.05 | 0.15 | 0.09 | -0.03 | -25.00% | 3 | 126 | 0.55 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 200.00 | 0.00 | 0.22 | 0.07 | -0.15 | -68.19% | 1 | 232 | 0.59 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 205.00 | 0.00 | 0.29 | 0.18 | 0.00 | 0.00% | 12 | 110 | 0.55 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 207.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 210.00 | 0.06 | 0.24 | 0.20 | -0.24 | -54.55% | 5 | 91 | 0.43 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 212.50 | 0.03 | 0.64 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.02 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 215.00 | 0.09 | 0.35 | 0.18 | -0.54 | -75.00% | 100 | 137 | 0.40 | -0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 217.50 | 0.09 | 0.34 | 0.30 | -0.58 | -65.91% | 3 | 9 | 0.35 | -0.05 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 220.00 | 0.29 | 0.36 | 0.33 | -0.83 | -71.56% | 63 | 470 | 0.36 | -0.06 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 222.50 | 0.41 | 0.56 | 0.50 | -1.28 | -71.91% | 11 | 39 | 0.35 | -0.08 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 225.00 | 0.57 | 0.63 | 0.60 | -1.37 | -69.55% | 50 | 186 | 0.33 | -0.10 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 227.50 | 0.78 | 0.85 | 0.80 | -1.85 | -69.82% | 18 | 32 | 0.33 | -0.13 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 230.00 | 1.06 | 1.15 | 1.11 | -2.44 | -68.74% | 180 | 49 | 0.31 | -0.17 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 232.50 | 1.46 | 1.57 | 1.60 | -3.55 | -68.94% | 157 | 36 | 0.30 | -0.22 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 235.00 | 2.00 | 2.39 | 2.15 | -4.70 | -68.62% | 167 | 218 | 0.30 | -0.28 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 237.50 | 2.72 | 2.86 | 2.83 | -7.65 | -73.00% | 31 | 19 | 0.28 | -0.36 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 240.00 | 3.65 | 3.80 | 3.76 | -7.54 | -66.73% | 101 | 8 | 0.28 | -0.44 | 0.04 | -0.24 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 242.50 | 4.80 | 4.95 | 5.08 | % | 15 | 0 | 0.28 | -0.53 | 0.04 | -0.24 | 5/27/2025 | 5/27/2025 12:58:52 PM EST | |
| 245.00 | 6.20 | 6.40 | 6.35 | -7.60 | -54.48% | 5 | 5 | 0.28 | -0.62 | 0.04 | -0.23 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 247.50 | 7.85 | 8.10 | % | 0 | 0 | 0.29 | -0.70 | 0.03 | -0.20 | 5/27/2025 12:58:52 PM EST | |||
| 250.00 | 9.65 | 10.45 | 10.20 | -4.15 | -28.92% | 3 | 2 | 0.25 | -0.77 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 252.50 | 11.70 | 12.05 | % | 0 | 0 | 0.22 | -0.83 | 0.02 | -0.15 | 5/27/2025 12:58:52 PM EST | |||
| 255.00 | 13.95 | 14.25 | 18.86 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.88 | 0.02 | -0.12 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 257.50 | 15.85 | 16.95 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.09 | 5/27/2025 12:58:52 PM EST | |||
| 260.00 | 18.20 | 19.25 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.07 | 5/27/2025 12:58:52 PM EST | |||
| 265.00 | 23.05 | 24.05 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 270.00 | 28.00 | 29.60 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 275.00 | 33.00 | 34.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 280.00 | 37.85 | 40.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 285.00 | 42.90 | 44.85 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 290.00 | 48.00 | 50.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 295.00 | 52.70 | 54.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 300.00 | 57.25 | 59.95 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 305.00 | 62.15 | 65.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST |