Options Chain for GE AEROSPACE COM NEW (GE) - $239.99 as of 6/13/2025 3:25:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 105.40 | 107.75 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 100.70 | 103.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 95.20 | 98.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 90.10 | 93.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 85.40 | 88.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 80.75 | 83.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 75.85 | 78.25 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 70.80 | 73.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 65.50 | 68.65 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 175.00 | 61.10 | 63.90 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 180.00 | 56.05 | 59.10 | 55.00 | -7.50 | -12.00% | 1 | 1 | 0.64 | 0.97 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 185.00 | 51.45 | 53.45 | % | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 190.00 | 46.70 | 48.85 | % | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 195.00 | 42.15 | 44.20 | % | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 200.00 | 37.85 | 39.40 | 43.15 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.88 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 205.00 | 33.55 | 35.10 | % | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 210.00 | 29.25 | 30.85 | 33.65 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.81 | 0.01 | -0.12 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 215.00 | 25.70 | 27.90 | 25.95 | -3.25 | -11.13% | 5 | 3 | 0.40 | 0.77 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 22.10 | 24.35 | 23.28 | -2.51 | -9.74% | 9 | 2 | 0.40 | 0.72 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 225.00 | 18.75 | 20.00 | 19.70 | -2.28 | -10.38% | 1 | 2 | 0.40 | 0.67 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 230.00 | 15.65 | 17.55 | 16.00 | -2.55 | -13.75% | 25 | 4 | 0.39 | 0.61 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 235.00 | 12.95 | 14.30 | 13.70 | -1.50 | -9.87% | 7 | 5 | 0.39 | 0.55 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 240.00 | 10.50 | 12.25 | 11.08 | -3.52 | -24.11% | 4 | 2,538 | 0.38 | 0.49 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 245.00 | 8.50 | 10.05 | 8.75 | -1.38 | -13.63% | 11 | 43 | 0.38 | 0.42 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 250.00 | 6.75 | 8.40 | 7.25 | -0.91 | -11.16% | 26 | 33 | 0.38 | 0.36 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 255.00 | 5.25 | 6.95 | 5.85 | -1.18 | -16.79% | 20 | 68 | 0.38 | 0.31 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 260.00 | 4.10 | 4.75 | 4.37 | -1.29 | -22.80% | 294 | 47 | 0.38 | 0.26 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 265.00 | 3.15 | 4.60 | 3.58 | -0.40 | -10.05% | 13 | 88 | 0.38 | 0.21 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 270.00 | 2.28 | 2.87 | 2.57 | -2.03 | -44.13% | 4 | 15 | 0.38 | 0.17 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 275.00 | 2.00 | 2.44 | 2.70 | 0.00 | 0.00% | 0 | 2,582 | 0.39 | 0.14 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 280.00 | 1.20 | 1.99 | 1.77 | -0.85 | -32.45% | 2 | 9 | 0.38 | 0.11 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 285.00 | 0.00 | 1.55 | 1.41 | -2.09 | -59.72% | 2 | 2 | 0.41 | 0.09 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 1.38 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.07 | 0.00 | -0.05 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 295.00 | 0.00 | 1.18 | % | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 1.88 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.04 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 305.00 | 0.00 | 1.78 | % | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 1.70 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 1.62 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.56 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 1.52 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.48 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.41 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.42 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.48 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.51 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.57 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.64 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.74 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.99 | 0.71 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.03 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.84 | % | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 195.00 | 0.91 | 2.25 | 1.62 | +0.32 | +24.62% | 4 | 2 | 0.45 | -0.09 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 200.00 | 1.62 | 2.59 | 2.58 | +0.88 | +51.77% | 3 | 238 | 0.44 | -0.12 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 205.00 | 2.45 | 3.00 | 2.65 | +0.25 | +10.42% | 5 | 10 | 0.43 | -0.15 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 210.00 | 3.30 | 3.85 | 3.20 | +0.21 | +7.03% | 2 | 15 | 0.43 | -0.19 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 215.00 | 4.30 | 4.90 | 4.35 | +1.63 | +59.93% | 3 | 18 | 0.42 | -0.23 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 5.50 | 6.60 | 5.65 | +1.05 | +22.83% | 2 | 19 | 0.42 | -0.28 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 225.00 | 7.10 | 7.85 | 6.27 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.33 | 0.01 | -0.15 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 230.00 | 9.05 | 9.85 | 9.89 | +1.95 | +24.56% | 10 | 220 | 0.40 | -0.39 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 235.00 | 11.05 | 12.05 | 12.35 | +3.30 | +36.47% | 9 | 21 | 0.40 | -0.45 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 240.00 | 13.55 | 14.60 | 14.20 | +2.60 | +22.42% | 2 | 23 | 0.40 | -0.51 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 245.00 | 15.90 | 17.50 | 17.48 | +2.53 | +16.93% | 1 | 60 | 0.39 | -0.58 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 250.00 | 19.40 | 20.80 | 16.83 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.64 | 0.01 | -0.14 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 255.00 | 22.35 | 24.40 | 22.60 | +2.30 | +11.33% | 1 | 42 | 0.39 | -0.69 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 260.00 | 26.25 | 28.15 | 27.10 | +2.60 | +10.62% | 26 | 153 | 0.39 | -0.74 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 265.00 | 30.05 | 32.15 | 32.14 | +5.16 | +19.13% | 2 | 9 | 0.39 | -0.79 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 270.00 | 34.40 | 36.45 | 35.56 | +4.47 | +14.38% | 13 | 70 | 0.39 | -0.83 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 275.00 | 39.55 | 41.20 | % | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 280.00 | 44.10 | 45.95 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 285.00 | 48.65 | 50.50 | % | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 290.00 | 53.40 | 55.40 | % | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 295.00 | 57.25 | 60.10 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 300.00 | 62.25 | 65.75 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 305.00 | 67.60 | 70.75 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 72.80 | 74.90 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 315.00 | 77.75 | 79.70 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 82.05 | 84.55 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 325.00 | 87.00 | 90.60 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 330.00 | 91.90 | 94.85 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST |