Options Chain for GE AEROSPACE COM NEW (GE) - $242.00 as of 5/28/2025 6:05:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 157.00 | 160.35 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 90.00 | 153.20 | 155.15 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 95.00 | 147.10 | 150.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 100.00 | 143.30 | 145.15 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 105.00 | 138.30 | 140.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 110.00 | 133.25 | 135.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 115.00 | 128.35 | 130.35 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 120.00 | 123.35 | 125.15 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 125.00 | 118.40 | 120.70 | 47.60 | 0.00 | 0.00% | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 4:00:00 PM EST |
| 130.00 | 113.45 | 115.70 | 48.30 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 4:00:00 PM EST |
| 135.00 | 107.75 | 110.85 | 41.90 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 5/28/2025 4:00:00 PM EST |
| 140.00 | 103.50 | 105.50 | 37.70 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/28/2025 4:00:00 PM EST |
| 145.00 | 97.60 | 101.40 | 63.89 | 0.00 | 0.00% | 0 | 7 | 0.80 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 150.00 | 93.60 | 96.15 | 95.00 | +15.50 | +19.50% | 1 | 5 | 0.83 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 155.00 | 88.70 | 90.85 | 45.35 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 5/28/2025 4:00:00 PM EST |
| 160.00 | 82.80 | 85.40 | 40.20 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.99 | 0.00 | -0.03 | 4/24/2025 | 5/28/2025 4:00:00 PM EST |
| 165.00 | 78.80 | 80.50 | 51.15 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.99 | 0.00 | -0.03 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 170.00 | 73.95 | 76.80 | 36.12 | 0.00 | 0.00% | 0 | 39 | 0.66 | 0.99 | 0.00 | -0.03 | 5/1/2025 | 5/28/2025 4:00:00 PM EST |
| 175.00 | 68.95 | 70.75 | 63.27 | 0.00 | 0.00% | 0 | 59 | 0.63 | 0.98 | 0.00 | -0.04 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 180.00 | 64.20 | 65.85 | 52.05 | 0.00 | 0.00% | 0 | 58 | 0.58 | 0.97 | 0.00 | -0.05 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 185.00 | 59.40 | 60.95 | 57.40 | 0.00 | 0.00% | 0 | 216 | 0.55 | 0.96 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 190.00 | 54.35 | 56.00 | 48.77 | 0.00 | 0.00% | 0 | 483 | 0.49 | 0.95 | 0.00 | -0.06 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 195.00 | 49.75 | 51.25 | 51.50 | +4.32 | +9.16% | 4 | 151 | 0.33 | 0.94 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 200.00 | 45.05 | 46.30 | 47.65 | +7.01 | +17.25% | 47 | 320 | 0.35 | 0.93 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 210.00 | 36.45 | 37.10 | 36.93 | +2.11 | +6.06% | 11 | 566 | 0.36 | 0.89 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 220.00 | 27.95 | 29.20 | 29.00 | +2.43 | +9.15% | 53 | 734 | 0.36 | 0.82 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 230.00 | 19.35 | 20.85 | 20.78 | +1.99 | +10.60% | 41 | 1,043 | 0.31 | 0.72 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 240.00 | 13.70 | 14.25 | 13.95 | +1.45 | +11.60% | 109 | 1,454 | 0.31 | 0.59 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 250.00 | 8.50 | 9.10 | 9.00 | +1.20 | +15.39% | 1,116 | 3,972 | 0.30 | 0.45 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 260.00 | 5.10 | 5.35 | 5.20 | +0.63 | +13.79% | 18,958 | 1,871 | 0.30 | 0.31 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 270.00 | 2.94 | 3.50 | 2.87 | +0.46 | +19.09% | 12,565 | 943 | 0.30 | 0.19 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 280.00 | 1.49 | 1.64 | 1.35 | +0.06 | +4.66% | 38 | 131 | 0.30 | 0.11 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 290.00 | 0.70 | 0.91 | 0.62 | -0.03 | -4.62% | 16 | 104 | 0.29 | 0.06 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 300.00 | 0.03 | 0.52 | 0.36 | +0.14 | +63.64% | 1,030 | 47 | 0.26 | 0.04 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 310.00 | 0.06 | 1.52 | 0.35 | +0.28 | +400.00% | 14 | 1 | 0.35 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 320.00 | 0.01 | 1.80 | 0.24 | +0.11 | +84.62% | 2 | 2 | 0.37 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.66 | 0.13 | +0.06 | +85.72% | 6 | 49 | 0.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 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 | 0.97 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.83 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.45 | 0.57 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.13 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.87 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:00 PM EST |
| 135.00 | 0.01 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.75 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/28/2025 4:00:00 PM EST |
| 140.00 | 0.01 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 145.00 | 0.02 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.65 | 0.00 | 0.00 | -0.02 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 150.00 | 0.03 | 0.64 | 0.38 | 0.00 | 0.00% | 0 | 318 | 0.60 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 155.00 | 0.02 | 0.18 | 0.15 | +0.02 | +15.39% | 2 | 198 | 0.49 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 160.00 | 0.05 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 204 | 0.56 | -0.01 | 0.00 | -0.03 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 165.00 | 0.05 | 0.66 | 0.16 | -0.06 | -27.28% | 1 | 169 | 0.51 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 170.00 | 0.22 | 0.91 | 0.21 | -0.21 | -50.00% | 1 | 217 | 0.53 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 175.00 | 0.14 | 0.96 | 0.27 | -0.14 | -34.15% | 1 | 172 | 0.48 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 180.00 | 0.09 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 280 | 0.44 | -0.03 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 185.00 | 0.25 | 0.96 | 0.53 | 0.00 | 0.00% | 0 | 224 | 0.43 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 190.00 | 0.18 | 1.24 | 0.71 | -0.07 | -8.98% | 57 | 409 | 0.40 | -0.05 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 195.00 | 0.85 | 0.98 | 0.88 | -0.01 | -1.13% | 7 | 480 | 0.40 | -0.06 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 200.00 | 1.12 | 1.26 | 1.13 | -0.06 | -5.05% | 76 | 638 | 0.39 | -0.07 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 210.00 | 1.92 | 2.09 | 2.05 | -0.01 | -0.49% | 59 | 496 | 0.37 | -0.11 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 220.00 | 3.35 | 3.55 | 3.40 | -0.10 | -2.86% | 3,636 | 552 | 0.35 | -0.18 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 230.00 | 5.60 | 5.85 | 5.25 | -0.60 | -10.26% | 141 | 505 | 0.33 | -0.28 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 240.00 | 9.05 | 9.15 | 9.10 | -0.49 | -5.11% | 6,972 | 405 | 0.32 | -0.41 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 250.00 | 13.90 | 14.35 | 13.95 | -0.75 | -5.11% | 30 | 195 | 0.31 | -0.55 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 260.00 | 19.35 | 20.75 | 19.65 | % | 15 | 0 | 0.28 | -0.69 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 270.00 | 27.60 | 28.70 | 34.70 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.81 | 0.01 | -0.07 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 280.00 | 36.25 | 37.85 | 45.08 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.05 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 290.00 | 45.85 | 48.35 | % | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 300.00 | 55.90 | 57.15 | 59.45 | 0.00 | 0.00% | 0 | 77 | 0.41 | -0.96 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 310.00 | 65.95 | 67.30 | 76.10 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 320.00 | 75.35 | 78.05 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 330.00 | 85.30 | 88.25 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |