Options Chain for GE AEROSPACE COM NEW (GE) - $257.36 as of 7/1/2025 6:28:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 123.00 | 126.35 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 130.00 | 117.75 | 120.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 135.00 | 112.85 | 115.85 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 140.00 | 108.30 | 110.45 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 145.00 | 102.80 | 105.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 150.00 | 97.70 | 100.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 155.00 | 92.80 | 95.65 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 160.00 | 87.85 | 91.35 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 165.00 | 83.70 | 85.95 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 170.00 | 77.90 | 80.45 | 78.00 | +9.40 | +13.71% | 10 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 175.00 | 72.85 | 75.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 180.00 | 68.00 | 71.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 185.00 | 63.70 | 66.25 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 190.00 | 57.80 | 60.80 | 62.68 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:05 PM EST |
| 195.00 | 52.80 | 56.35 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 200.00 | 47.80 | 50.50 | 57.30 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 205.00 | 42.90 | 45.90 | 44.70 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:05 PM EST |
| 210.00 | 38.70 | 40.90 | 29.80 | 0.00 | 0.00% | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 4:00:05 PM EST |
| 215.00 | 32.95 | 36.05 | 39.65 | -0.86 | -2.13% | 6 | 22 | 0.78 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 217.50 | 31.25 | 33.45 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 220.00 | 28.85 | 30.45 | 34.66 | -0.76 | -2.15% | 6 | 54 | 0.62 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 222.50 | 26.25 | 28.40 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 7/1/2025 4:00:05 PM EST | |||
| 225.00 | 24.05 | 25.55 | 33.03 | 0.00 | 0.00% | 0 | 81 | 0.54 | 0.97 | 0.00 | -0.04 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 227.50 | 20.50 | 23.50 | 22.04 | % | 1 | 0 | 0.55 | 0.97 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST | |
| 230.00 | 19.10 | 21.05 | 25.27 | -2.81 | -10.01% | 6 | 42 | 0.51 | 0.94 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 232.50 | 16.70 | 18.65 | 16.80 | -1.54 | -8.40% | 11 | 1 | 0.47 | 0.92 | 0.01 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 235.00 | 14.55 | 15.30 | 14.31 | -6.97 | -32.76% | 5 | 201 | 0.30 | 0.88 | 0.02 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 237.50 | 12.35 | 12.95 | 22.30 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.84 | 0.02 | -0.14 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 240.00 | 9.45 | 12.05 | 11.15 | -6.35 | -36.29% | 118 | 516 | 0.30 | 0.79 | 0.02 | -0.17 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 242.50 | 8.00 | 9.00 | 9.65 | -5.25 | -35.24% | 21 | 13 | 0.27 | 0.73 | 0.03 | -0.19 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 245.00 | 5.75 | 7.35 | 6.70 | -4.65 | -40.97% | 96 | 470 | 0.29 | 0.65 | 0.03 | -0.20 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 247.50 | 4.20 | 5.45 | 5.00 | -6.20 | -55.36% | 109 | 131 | 0.24 | 0.57 | 0.04 | -0.21 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 250.00 | 2.91 | 4.70 | 3.95 | -5.20 | -56.84% | 111 | 334 | 0.23 | 0.48 | 0.04 | -0.21 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 252.50 | 2.71 | 2.93 | 2.94 | -4.54 | -60.70% | 234 | 566 | 0.26 | 0.38 | 0.04 | -0.20 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 255.00 | 1.89 | 2.14 | 2.09 | -3.51 | -62.68% | 139 | 835 | 0.26 | 0.30 | 0.03 | -0.18 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 257.50 | 1.19 | 1.46 | 1.30 | -3.12 | -70.59% | 72 | 274 | 0.25 | 0.22 | 0.03 | -0.16 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 260.00 | 0.85 | 1.00 | 0.93 | -2.22 | -70.48% | 155 | 342 | 0.26 | 0.16 | 0.02 | -0.13 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 262.50 | 0.56 | 0.70 | 0.73 | -1.53 | -67.70% | 34 | 378 | 0.26 | 0.11 | 0.02 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 265.00 | 0.36 | 0.44 | 0.46 | -1.20 | -72.29% | 95 | 11,019 | 0.26 | 0.08 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 267.50 | 0.00 | 0.36 | 0.28 | -0.88 | -75.87% | 10 | 91 | 0.32 | 0.05 | 0.01 | -0.06 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 270.00 | 0.15 | 0.27 | 0.31 | -0.50 | -61.73% | 18 | 60 | 0.28 | 0.04 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 272.50 | 0.00 | 1.31 | 0.14 | -0.35 | -71.43% | 3 | 24 | 0.48 | 0.02 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 275.00 | 0.03 | 0.94 | 0.30 | 0.00 | 0.00% | 0 | 253 | 0.36 | 0.02 | 0.00 | -0.02 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.46 | 0.07 | -0.10 | -58.83% | 1 | 60 | 0.44 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 285.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.73 | 0.05 | -0.06 | -54.55% | 2 | 42 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 295.00 | 0.00 | 1.12 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 2.04 | 0.11 | -0.06 | -35.30% | 2 | 88 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 2.08 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 2.08 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 1.88 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:05 PM EST |
| 325.00 | 0.00 | 1.88 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:05 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 | 1.07 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.14 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.77 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.46 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 58 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.66 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 112 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 1.26 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.26 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 1.66 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.67 | 0.41 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 34 | 0.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 205.00 | 0.01 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.13 | 0.38 | +0.18 | +90.00% | 1 | 36 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 0.49 | 0.12 | +0.03 | +33.34% | 1 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 217.50 | 0.00 | 0.53 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.29 | 0.13 | +0.05 | +62.50% | 3 | 139 | 0.44 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 222.50 | 0.00 | 0.89 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.02 | 6/26/2025 | 7/1/2025 4:00:05 PM EST |
| 225.00 | 0.10 | 0.43 | 0.18 | +0.07 | +63.64% | 7 | 191 | 0.36 | -0.03 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 227.50 | 0.00 | 0.83 | 0.71 | 0.00 | 0.00% | 0 | 86 | 0.43 | -0.03 | 0.01 | -0.04 | 6/26/2025 | 7/1/2025 4:00:05 PM EST |
| 230.00 | 0.24 | 0.34 | 0.29 | +0.15 | +107.15% | 18 | 179 | 0.30 | -0.06 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 232.50 | 0.38 | 0.73 | 0.34 | +0.19 | +126.67% | 24 | 14 | 0.32 | -0.08 | 0.01 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 235.00 | 0.58 | 0.90 | 0.63 | +0.36 | +133.34% | 46 | 1,027 | 0.29 | -0.12 | 0.02 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 237.50 | 0.85 | 1.14 | 0.91 | +0.59 | +184.38% | 46 | 26 | 0.29 | -0.16 | 0.02 | -0.14 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 240.00 | 1.24 | 1.41 | 1.41 | +0.92 | +187.76% | 692 | 371 | 0.28 | -0.21 | 0.02 | -0.17 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 242.50 | 1.76 | 2.00 | 1.99 | +1.09 | +121.12% | 44 | 44 | 0.27 | -0.27 | 0.03 | -0.19 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 245.00 | 2.50 | 2.73 | 2.45 | +1.45 | +145.00% | 76 | 352 | 0.27 | -0.35 | 0.03 | -0.20 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 247.50 | 3.40 | 3.70 | 3.76 | +2.44 | +184.85% | 121 | 257 | 0.26 | -0.43 | 0.04 | -0.21 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 250.00 | 4.55 | 4.90 | 4.98 | +3.16 | +173.63% | 187 | 107 | 0.26 | -0.52 | 0.04 | -0.21 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 252.50 | 6.00 | 6.35 | 5.60 | +3.08 | +122.23% | 11 | 26 | 0.26 | -0.62 | 0.04 | -0.20 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 255.00 | 7.60 | 8.30 | 7.40 | +4.00 | +117.65% | 14 | 51 | 0.26 | -0.70 | 0.03 | -0.18 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 257.50 | 9.10 | 10.25 | 9.45 | +4.85 | +105.44% | 8 | 87 | 0.25 | -0.78 | 0.03 | -0.16 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 260.00 | 10.60 | 13.20 | 12.52 | +6.67 | +114.02% | 1 | 36 | 0.27 | -0.84 | 0.02 | -0.13 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 262.50 | 13.05 | 15.60 | 7.55 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.89 | 0.02 | -0.10 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 265.00 | 15.65 | 17.75 | 25.40 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.92 | 0.01 | -0.08 | 6/12/2025 | 7/1/2025 4:00:05 PM EST |
| 267.50 | 17.95 | 20.10 | 12.04 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.95 | 0.01 | -0.06 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 270.00 | 20.45 | 22.55 | 29.75 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.96 | 0.01 | -0.05 | 6/12/2025 | 7/1/2025 4:00:05 PM EST |
| 272.50 | 22.90 | 25.45 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 7/1/2025 4:00:05 PM EST | |||
| 275.00 | 25.30 | 27.90 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 7/1/2025 4:00:05 PM EST | |||
| 280.00 | 30.30 | 32.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 7/1/2025 4:00:05 PM EST | |||
| 285.00 | 35.25 | 37.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 290.00 | 39.60 | 42.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 295.00 | 45.15 | 47.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 300.00 | 50.25 | 52.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 305.00 | 55.25 | 57.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 310.00 | 60.10 | 62.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 315.00 | 65.05 | 67.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 320.00 | 70.05 | 72.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 325.00 | 74.80 | 77.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST |