Options Chain for GE AEROSPACE COM NEW (GE) - $235.10 as of 5/27/2025 4:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 155.40 | 158.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 90.00 | 151.05 | 153.15 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 145.90 | 148.15 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 141.45 | 143.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 105.00 | 136.60 | 138.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 110.00 | 131.65 | 133.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 115.00 | 126.65 | 128.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 120.00 | 121.30 | 123.15 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 125.00 | 116.50 | 118.15 | 47.60 | 0.00 | 0.00% | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:51 PM EST |
| 130.00 | 111.65 | 113.70 | 48.30 | 0.00 | 0.00% | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:51 PM EST |
| 135.00 | 106.50 | 108.30 | 41.90 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:51 PM EST |
| 140.00 | 101.40 | 103.35 | 37.70 | 0.00 | 0.00% | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:51 PM EST |
| 145.00 | 96.55 | 98.40 | 63.89 | 0.00 | 0.00% | 0 | 7 | 0.82 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:51 PM EST |
| 150.00 | 91.50 | 93.40 | 79.50 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 155.00 | 87.00 | 88.95 | 45.35 | 0.00 | 0.00% | 0 | 3 | 0.72 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 5/27/2025 2:58:51 PM EST |
| 160.00 | 82.10 | 83.45 | 40.20 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 5/27/2025 2:58:51 PM EST |
| 165.00 | 77.20 | 78.55 | 51.15 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.99 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 2:58:51 PM EST |
| 170.00 | 71.55 | 74.25 | 36.12 | 0.00 | 0.00% | 0 | 39 | 0.61 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/27/2025 2:58:51 PM EST |
| 175.00 | 66.55 | 68.70 | 63.27 | 0.00 | 0.00% | 0 | 59 | 0.57 | 0.98 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 180.00 | 62.50 | 63.75 | 52.05 | 0.00 | 0.00% | 0 | 58 | 0.56 | 0.97 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 185.00 | 56.75 | 59.60 | 57.40 | +7.30 | +14.58% | 1 | 215 | 0.38 | 0.96 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 190.00 | 52.95 | 54.20 | 48.77 | 0.00 | 0.00% | 0 | 483 | 0.41 | 0.95 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 195.00 | 47.50 | 49.35 | 47.18 | +3.15 | +7.16% | 3 | 149 | 0.40 | 0.94 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 200.00 | 43.70 | 44.60 | 40.64 | +4.09 | +11.19% | 2 | 318 | 0.39 | 0.92 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 210.00 | 34.60 | 34.95 | 34.82 | +8.47 | +32.15% | 18 | 575 | 0.34 | 0.87 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 220.00 | 26.15 | 26.45 | 26.03 | +6.48 | +33.15% | 11 | 734 | 0.31 | 0.80 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 230.00 | 18.60 | 19.00 | 18.70 | +5.40 | +40.61% | 79 | 1,062 | 0.31 | 0.69 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 240.00 | 12.30 | 12.60 | 12.45 | +4.51 | +56.81% | 271 | 1,380 | 0.30 | 0.56 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 250.00 | 7.60 | 7.80 | 7.65 | +2.96 | +63.12% | 4,231 | 792 | 0.29 | 0.41 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 260.00 | 4.30 | 4.55 | 4.46 | +1.94 | +76.99% | 454 | 1,711 | 0.29 | 0.28 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 270.00 | 2.26 | 2.51 | 2.44 | +1.13 | +86.26% | 853 | 185 | 0.29 | 0.18 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 280.00 | 1.20 | 1.31 | 1.29 | +0.75 | +138.89% | 30 | 117 | 0.29 | 0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 290.00 | 0.00 | 0.73 | 0.31 | 0.00 | 0.00% | 0 | 82 | 0.30 | 0.05 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 300.00 | 0.00 | 0.46 | 0.22 | 0.00 | 0.00% | 0 | 47 | 0.31 | 0.03 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 310.00 | 0.00 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 320.00 | 0.00 | 0.29 | 0.13 | % | 2 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 330.00 | 0.00 | 0.10 | 0.07 | -0.01 | -12.50% | 40 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:51 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:51 PM EST |
| 140.00 | 0.00 | 0.49 | 0.31 | -0.98 | -75.97% | 1 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 150.00 | 0.00 | 0.38 | 0.38 | +0.37 | +3,700.00% | 1 | 318 | 0.64 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 155.00 | 0.11 | 0.14 | 0.13 | -0.02 | -13.34% | 23 | 174 | 0.51 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 160.00 | 0.10 | 0.76 | 0.14 | 0.00 | 0.00% | 0 | 204 | 0.56 | -0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 165.00 | 0.05 | 1.45 | 0.22 | 0.00 | 0.00% | 0 | 169 | 0.54 | -0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 170.00 | 0.08 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 217 | 0.51 | -0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 175.00 | 0.08 | 0.54 | 0.41 | +0.05 | +13.89% | 18 | 175 | 0.42 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 180.00 | 0.34 | 0.60 | 0.40 | -0.13 | -24.53% | 31 | 287 | 0.43 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 185.00 | 0.28 | 0.84 | 0.53 | -0.40 | -43.02% | 10 | 228 | 0.41 | -0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 190.00 | 0.45 | 0.81 | 0.78 | -0.26 | -25.00% | 62 | 365 | 0.41 | -0.05 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 195.00 | 0.86 | 1.03 | 0.89 | -0.62 | -41.06% | 35 | 494 | 0.38 | -0.06 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 200.00 | 1.15 | 1.23 | 1.20 | -0.76 | -38.78% | 93 | 606 | 0.37 | -0.08 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 210.00 | 2.00 | 2.09 | 2.02 | -1.26 | -38.42% | 116 | 393 | 0.35 | -0.13 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 220.00 | 3.45 | 3.65 | 3.48 | -2.04 | -36.96% | 56 | 530 | 0.33 | -0.20 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 230.00 | 5.80 | 6.00 | 6.10 | -2.95 | -32.60% | 181 | 333 | 0.32 | -0.31 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 240.00 | 9.45 | 9.70 | 9.59 | -4.46 | -31.75% | 235 | 331 | 0.30 | -0.44 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 250.00 | 14.70 | 14.90 | 14.70 | -5.50 | -27.23% | 241 | 59 | 0.29 | -0.59 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 260.00 | 21.10 | 22.70 | % | 0 | 0 | 0.30 | -0.72 | 0.01 | -0.09 | 5/27/2025 2:58:51 PM EST | |||
| 270.00 | 29.00 | 30.20 | 34.70 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.82 | 0.01 | -0.07 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 280.00 | 38.05 | 39.30 | 45.08 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 290.00 | 46.65 | 49.00 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 300.00 | 57.70 | 59.60 | 59.45 | -8.18 | -12.10% | 26 | 51 | 0.46 | -0.97 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 310.00 | 67.75 | 69.75 | 76.10 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 320.00 | 77.55 | 79.40 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 330.00 | 87.55 | 89.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |