Options Chain for GE AEROSPACE COM NEW (GE) - $245.47 as of 6/2/2025 8:03:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 120.10 | 123.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 130.00 | 114.90 | 118.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 135.00 | 110.00 | 113.25 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 140.00 | 105.15 | 108.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 100.25 | 102.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 95.20 | 98.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 155.00 | 90.20 | 92.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 160.00 | 85.30 | 87.85 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 165.00 | 80.60 | 83.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 170.00 | 75.30 | 78.15 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 175.00 | 70.80 | 73.65 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 180.00 | 65.75 | 68.70 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 185.00 | 60.70 | 63.40 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 190.00 | 55.75 | 58.75 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 195.00 | 50.95 | 53.80 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 200.00 | 46.10 | 48.85 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 205.00 | 41.45 | 44.40 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 210.00 | 36.30 | 39.10 | % | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 215.00 | 32.90 | 34.35 | % | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 220.00 | 28.50 | 29.95 | % | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.09 | 5/30/2025 3:59:57 PM EST | |||
| 225.00 | 24.30 | 25.70 | % | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.11 | 5/30/2025 3:59:57 PM EST | |||
| 230.00 | 20.30 | 21.70 | 18.46 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.76 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 235.00 | 16.70 | 17.80 | 14.99 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.70 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 240.00 | 13.45 | 14.45 | % | 0 | 0 | 0.31 | 0.63 | 0.01 | -0.13 | 5/30/2025 3:59:57 PM EST | |||
| 245.00 | 10.40 | 11.40 | 11.13 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.55 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 250.00 | 8.10 | 8.95 | 7.34 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.47 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 255.00 | 6.10 | 6.95 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.39 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 260.00 | 4.35 | 5.15 | % | 0 | 0 | 0.29 | 0.32 | 0.01 | -0.11 | 5/30/2025 3:59:57 PM EST | |||
| 265.00 | 3.00 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.25 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 270.00 | 2.08 | 2.90 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.19 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 275.00 | 1.44 | 2.07 | 1.48 | 0.00 | 0.00% | 0 | 108 | 0.29 | 0.15 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 1.63 | % | 0 | 0 | 0.33 | 0.11 | 0.01 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.27 | % | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.98 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.05 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 1.18 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.40 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.33 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.28 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.24 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.77 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.17 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.19 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.23 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.27 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.33 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.41 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 190.00 | 0.03 | 0.85 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.63 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.38 | % | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.41 | % | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 210.00 | 0.82 | 1.54 | % | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 215.00 | 1.27 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.11 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 220.00 | 2.25 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.15 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 225.00 | 2.47 | 3.30 | 3.19 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.19 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 230.00 | 3.65 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.24 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 235.00 | 4.90 | 5.75 | 5.76 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.30 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 240.00 | 6.75 | 7.40 | 6.98 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.37 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 245.00 | 8.80 | 9.80 | 9.15 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.45 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 250.00 | 11.15 | 11.95 | % | 0 | 0 | 0.30 | -0.53 | 0.02 | -0.13 | 5/30/2025 3:59:57 PM EST | |||
| 255.00 | 13.70 | 15.00 | % | 0 | 0 | 0.29 | -0.61 | 0.02 | -0.12 | 5/30/2025 3:59:57 PM EST | |||
| 260.00 | 17.05 | 18.40 | % | 0 | 0 | 0.28 | -0.68 | 0.01 | -0.11 | 5/30/2025 3:59:57 PM EST | |||
| 265.00 | 20.50 | 22.35 | % | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.10 | 5/30/2025 3:59:57 PM EST | |||
| 270.00 | 24.80 | 27.15 | % | 0 | 0 | 0.29 | -0.81 | 0.01 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 275.00 | 29.10 | 31.25 | % | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 280.00 | 32.85 | 36.20 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 285.00 | 38.25 | 40.90 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 290.00 | 43.00 | 45.50 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 295.00 | 48.00 | 50.75 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 300.00 | 52.30 | 56.00 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 305.00 | 57.90 | 60.55 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 310.00 | 62.95 | 65.65 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 315.00 | 67.85 | 70.50 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST |