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 | 105.55 | 108.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 100.50 | 103.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 95.50 | 98.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 90.55 | 93.55 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 85.15 | 88.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 80.60 | 82.95 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 75.25 | 78.70 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 70.35 | 73.90 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 65.55 | 69.00 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 175.00 | 60.80 | 64.25 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 180.00 | 56.00 | 59.50 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 185.00 | 51.55 | 54.75 | % | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 190.00 | 47.00 | 49.25 | % | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 195.00 | 42.60 | 44.65 | % | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 200.00 | 37.90 | 41.20 | % | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 205.00 | 33.75 | 35.80 | % | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 210.00 | 29.75 | 31.65 | 31.19 | % | 4 | 0 | 0.40 | 0.81 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 215.00 | 25.90 | 27.70 | % | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 220.00 | 22.35 | 25.15 | % | 0 | 0 | 0.39 | 0.72 | 0.01 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 225.00 | 19.00 | 20.60 | % | 0 | 0 | 0.38 | 0.67 | 0.01 | -0.13 | 6/13/2025 3:59:52 PM EST | |||
| 230.00 | 16.10 | 17.55 | % | 0 | 0 | 0.38 | 0.61 | 0.01 | -0.14 | 6/13/2025 3:59:52 PM EST | |||
| 235.00 | 13.25 | 15.85 | 15.27 | -1.39 | -8.35% | 2 | 1 | 0.39 | 0.55 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 240.00 | 10.80 | 12.30 | 12.55 | -1.15 | -8.40% | 4 | 5 | 0.37 | 0.49 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 245.00 | 8.70 | 11.25 | 9.07 | % | 20 | 0 | 0.37 | 0.43 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 250.00 | 6.90 | 9.30 | 7.94 | % | 2 | 0 | 0.37 | 0.38 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 255.00 | 5.35 | 7.80 | 5.75 | % | 3 | 0 | 0.36 | 0.32 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 260.00 | 4.15 | 6.50 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.27 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 265.00 | 2.89 | 5.85 | % | 0 | 0 | 0.36 | 0.23 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 270.00 | 2.38 | 4.50 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.19 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 275.00 | 0.67 | 2.91 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.15 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 280.00 | 0.66 | 2.78 | % | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 1.99 | % | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 1.61 | % | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 1.50 | % | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.64 | % | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.54 | % | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.47 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.41 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.35 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.32 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.29 | % | 0 | 0 | 0.64 | 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 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.03 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.18 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.24 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.29 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.36 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.45 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.57 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 175.00 | 0.05 | 1.00 | 0.62 | % | 1 | 0 | 0.45 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 180.00 | 0.00 | 1.74 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.67 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.02 | % | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 195.00 | 0.87 | 2.91 | % | 0 | 0 | 0.44 | -0.10 | 0.00 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 200.00 | 1.70 | 2.88 | 1.77 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.12 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 205.00 | 2.28 | 3.60 | % | 0 | 0 | 0.42 | -0.15 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 210.00 | 3.05 | 4.50 | 4.00 | +1.05 | +35.60% | 10 | 4 | 0.41 | -0.19 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 215.00 | 4.45 | 5.65 | 4.15 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.23 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 5.65 | 7.35 | 5.93 | +0.70 | +13.39% | 7 | 2 | 0.40 | -0.28 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 225.00 | 6.35 | 8.60 | 8.89 | +2.15 | +31.90% | 2 | 1 | 0.39 | -0.33 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 230.00 | 8.30 | 10.55 | 10.28 | +1.73 | +20.24% | 5 | 2 | 0.39 | -0.39 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 235.00 | 10.45 | 12.80 | 13.00 | % | 1 | 0 | 0.38 | -0.45 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 240.00 | 13.95 | 15.40 | % | 0 | 0 | 0.38 | -0.51 | 0.01 | -0.14 | 6/13/2025 3:59:52 PM EST | |||
| 245.00 | 16.85 | 18.35 | 18.00 | % | 1 | 0 | 0.38 | -0.57 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 250.00 | 19.90 | 21.55 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.62 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 255.00 | 23.40 | 25.35 | % | 0 | 0 | 0.38 | -0.68 | 0.01 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 260.00 | 27.05 | 28.85 | % | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 265.00 | 30.15 | 33.10 | % | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 270.00 | 35.15 | 37.40 | % | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.09 | 6/13/2025 3:59:52 PM EST | |||
| 275.00 | 38.40 | 41.85 | % | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.08 | 6/13/2025 3:59:52 PM EST | |||
| 280.00 | 43.15 | 45.90 | % | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 285.00 | 47.75 | 50.75 | % | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 290.00 | 52.50 | 55.35 | % | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 295.00 | 57.55 | 60.55 | % | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 300.00 | 62.40 | 65.30 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 305.00 | 67.10 | 70.35 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 72.60 | 75.45 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 315.00 | 77.05 | 80.00 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 82.30 | 85.05 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 325.00 | 87.35 | 89.70 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 330.00 | 92.20 | 95.05 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST |