Options Chain for GE AEROSPACE COM NEW (GE) - $232.79 as of 5/27/2025 3:05:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 120.40 | 124.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 125.00 | 116.00 | 118.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 130.00 | 110.45 | 113.75 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 135.00 | 106.20 | 108.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 140.00 | 101.00 | 103.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 145.00 | 95.65 | 98.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 150.00 | 91.00 | 93.25 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 155.00 | 86.10 | 88.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 160.00 | 81.40 | 83.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 165.00 | 76.35 | 78.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 170.00 | 71.55 | 73.35 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 175.00 | 66.40 | 68.40 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 180.00 | 61.40 | 63.65 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 185.00 | 56.40 | 58.80 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.06 | 5/27/2025 2:58:51 PM EST | |||
| 190.00 | 51.25 | 53.95 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.06 | 5/27/2025 2:58:51 PM EST | |||
| 195.00 | 47.30 | 49.00 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.08 | 5/27/2025 2:58:51 PM EST | |||
| 200.00 | 42.50 | 44.25 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.08 | 5/27/2025 2:58:51 PM EST | |||
| 205.00 | 37.80 | 39.40 | % | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.09 | 5/27/2025 2:58:51 PM EST | |||
| 210.00 | 33.05 | 34.50 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.10 | 5/27/2025 2:58:51 PM EST | |||
| 215.00 | 29.20 | 29.85 | % | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.11 | 5/27/2025 2:58:51 PM EST | |||
| 220.00 | 24.90 | 25.60 | 17.07 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.82 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 225.00 | 20.75 | 21.35 | 21.98 | +8.14 | +58.82% | 3 | 3 | 0.31 | 0.78 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 230.00 | 17.00 | 17.55 | 17.36 | +6.93 | +66.45% | 4 | 3 | 0.32 | 0.72 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 235.00 | 13.00 | 14.30 | % | 0 | 0 | 0.31 | 0.64 | 0.02 | -0.14 | 5/27/2025 2:58:51 PM EST | |||
| 240.00 | 10.60 | 10.95 | 10.95 | +4.75 | +76.62% | 22 | 4 | 0.30 | 0.56 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 245.00 | 8.05 | 8.50 | 7.75 | +3.80 | +96.21% | 3 | 3 | 0.30 | 0.48 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 250.00 | 5.90 | 6.30 | 6.05 | +3.35 | +124.08% | 89 | 13 | 0.30 | 0.39 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 255.00 | 4.25 | 4.60 | % | 0 | 0 | 0.28 | 0.31 | 0.02 | -0.12 | 5/27/2025 2:58:51 PM EST | |||
| 260.00 | 2.93 | 3.20 | 3.09 | % | 88 | 0 | 0.29 | 0.24 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 265.00 | 1.98 | 2.29 | 1.85 | % | 1 | 0 | 0.29 | 0.18 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 270.00 | 1.37 | 1.56 | 1.40 | % | 5 | 0 | 0.29 | 0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 275.00 | 0.89 | 1.06 | % | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.05 | 5/27/2025 2:58:51 PM EST | |||
| 280.00 | 0.54 | 0.83 | % | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 285.00 | 0.30 | 0.72 | % | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 290.00 | 0.02 | 0.75 | % | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 185.00 | 0.01 | 0.75 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.06 | 5/27/2025 2:58:51 PM EST | |||
| 190.00 | 0.07 | 1.74 | % | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.06 | 5/27/2025 2:58:51 PM EST | |||
| 195.00 | 0.01 | 0.93 | % | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.08 | 5/27/2025 2:58:51 PM EST | |||
| 200.00 | 0.00 | 1.00 | % | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.08 | 5/27/2025 2:58:51 PM EST | |||
| 205.00 | 0.81 | 0.98 | % | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.09 | 5/27/2025 2:58:51 PM EST | |||
| 210.00 | 0.00 | 1.34 | 1.46 | -1.08 | -42.52% | 5 | 10 | 0.37 | -0.11 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 215.00 | 1.61 | 2.06 | 1.94 | % | 58 | 0 | 0.35 | -0.14 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 220.00 | 1.37 | 2.64 | 2.40 | -2.20 | -47.83% | 59 | 3 | 0.34 | -0.18 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 225.00 | 2.67 | 3.40 | 3.05 | % | 1 | 0 | 0.33 | -0.22 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 230.00 | 4.35 | 4.65 | 5.15 | -3.10 | -37.58% | 1 | 13 | 0.32 | -0.28 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 235.00 | 5.95 | 6.25 | 6.70 | % | 1 | 0 | 0.31 | -0.36 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 240.00 | 7.90 | 8.55 | 8.25 | % | 11 | 0 | 0.31 | -0.44 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 245.00 | 10.25 | 10.65 | % | 0 | 0 | 0.30 | -0.52 | 0.02 | -0.14 | 5/27/2025 2:58:51 PM EST | |||
| 250.00 | 13.05 | 13.50 | % | 0 | 0 | 0.31 | -0.61 | 0.02 | -0.13 | 5/27/2025 2:58:51 PM EST | |||
| 255.00 | 16.30 | 17.15 | % | 0 | 0 | 0.29 | -0.69 | 0.02 | -0.12 | 5/27/2025 2:58:51 PM EST | |||
| 260.00 | 20.05 | 21.00 | 22.90 | % | 2 | 0 | 0.30 | -0.76 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 265.00 | 23.90 | 25.00 | % | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.08 | 5/27/2025 2:58:51 PM EST | |||
| 270.00 | 28.35 | 29.55 | % | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.07 | 5/27/2025 2:58:51 PM EST | |||
| 275.00 | 33.05 | 34.20 | % | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.05 | 5/27/2025 2:58:51 PM EST | |||
| 280.00 | 37.20 | 39.35 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 285.00 | 41.95 | 44.30 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 290.00 | 46.60 | 49.60 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 295.00 | 51.40 | 54.15 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 300.00 | 57.15 | 59.30 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 305.00 | 62.55 | 64.45 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST |