Options Chain for GE AEROSPACE COM NEW (GE) - $249.90 as of 6/25/2025 8:25:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 163.05 | 166.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 90.00 | 159.20 | 161.85 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 95.00 | 154.50 | 156.05 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 100.00 | 149.50 | 150.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 105.00 | 143.50 | 146.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 110.00 | 139.55 | 141.45 | 65.15 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/25/2025 4:00:03 PM EST |
| 115.00 | 134.50 | 137.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 120.00 | 129.65 | 132.20 | 56.45 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/25/2025 4:00:03 PM EST |
| 125.00 | 124.70 | 127.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 130.00 | 119.85 | 122.20 | 111.81 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/25/2025 4:00:03 PM EST |
| 135.00 | 113.70 | 116.45 | 44.25 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/25/2025 4:00:03 PM EST |
| 140.00 | 109.85 | 111.75 | 40.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/25/2025 4:00:03 PM EST |
| 145.00 | 104.85 | 106.60 | 92.08 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/25/2025 4:00:03 PM EST |
| 150.00 | 99.90 | 101.50 | 85.75 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | -0.02 | 6/18/2025 | 6/25/2025 4:00:03 PM EST |
| 155.00 | 93.60 | 96.55 | 48.13 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.99 | 0.00 | -0.02 | 4/28/2025 | 6/25/2025 4:00:03 PM EST |
| 160.00 | 90.10 | 92.20 | 44.60 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 6/25/2025 4:00:03 PM EST |
| 165.00 | 85.20 | 86.60 | 47.55 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.99 | 0.00 | -0.03 | 5/6/2025 | 6/25/2025 4:00:03 PM EST |
| 170.00 | 80.30 | 82.25 | 54.53 | 0.00 | 0.00% | 0 | 92 | 0.65 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 6/25/2025 4:00:03 PM EST |
| 175.00 | 75.45 | 76.60 | 63.12 | 0.00 | 0.00% | 0 | 109 | 0.62 | 0.98 | 0.00 | -0.03 | 6/17/2025 | 6/25/2025 4:00:03 PM EST |
| 180.00 | 70.55 | 71.75 | 65.60 | 0.00 | 0.00% | 0 | 61 | 0.59 | 0.98 | 0.00 | -0.04 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 185.00 | 65.80 | 66.70 | 50.00 | 0.00 | 0.00% | 0 | 118 | 0.52 | 0.96 | 0.00 | -0.06 | 5/22/2025 | 6/25/2025 4:00:03 PM EST |
| 190.00 | 60.90 | 62.15 | 58.94 | 0.00 | 0.00% | 0 | 89 | 0.49 | 0.95 | 0.00 | -0.06 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 195.00 | 56.25 | 57.00 | 48.50 | 0.00 | 0.00% | 0 | 224 | 0.47 | 0.94 | 0.00 | -0.07 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 200.00 | 51.70 | 52.25 | 49.65 | 0.00 | 0.00% | 0 | 462 | 0.46 | 0.93 | 0.00 | -0.08 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 210.00 | 42.60 | 44.40 | 42.26 | +2.01 | +5.00% | 8 | 382 | 0.40 | 0.89 | 0.00 | -0.09 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 220.00 | 34.00 | 35.40 | 33.91 | +0.31 | +0.93% | 1 | 401 | 0.39 | 0.84 | 0.01 | -0.11 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 230.00 | 26.05 | 27.00 | 25.43 | +1.55 | +6.50% | 1 | 502 | 0.37 | 0.76 | 0.01 | -0.12 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 240.00 | 19.10 | 19.40 | 18.95 | -0.07 | -0.37% | 16 | 1,236 | 0.35 | 0.66 | 0.01 | -0.13 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 250.00 | 13.35 | 13.60 | 13.45 | +0.28 | +2.13% | 98 | 4,973 | 0.35 | 0.54 | 0.01 | -0.14 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 260.00 | 8.80 | 9.10 | 8.85 | +0.10 | +1.15% | 90 | 1,542 | 0.34 | 0.41 | 0.01 | -0.13 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 270.00 | 5.60 | 6.00 | 5.60 | -0.05 | -0.89% | 67 | 3,192 | 0.34 | 0.30 | 0.01 | -0.11 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 280.00 | 3.45 | 3.65 | 3.45 | -0.10 | -2.82% | 91 | 6,399 | 0.34 | 0.21 | 0.01 | -0.09 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 290.00 | 2.05 | 2.22 | 2.10 | +0.14 | +7.15% | 39 | 541 | 0.34 | 0.14 | 0.01 | -0.07 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 300.00 | 1.17 | 1.37 | 1.25 | +0.10 | +8.70% | 44 | 355 | 0.34 | 0.09 | 0.01 | -0.05 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 310.00 | 0.64 | 0.91 | 0.79 | 0.00 | 0.00% | 0 | 94 | 0.35 | 0.06 | 0.00 | -0.04 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.03 | 0.00 | -0.02 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 330.00 | 0.10 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.02 | 0.00 | -0.02 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 57 | 0.48 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/25/2025 4:00:03 PM EST |
| 350.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.01 | 0.00 | -0.01 | 6/23/2025 | 6/25/2025 4:00:03 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 | 1.13 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/25/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.93 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.58 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.54 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.54 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/25/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.37 | 1.60 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/25/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.27 | 0.10 | -0.50 | -83.34% | 2 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.40 | 2.48 | 0.00 | 0.00% | 0 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/25/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.34 | 1.67 | 0.00 | 0.00% | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/25/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.75 | 1.92 | 0.00 | 0.00% | 0 | 36 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/25/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 150.00 | 0.06 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 133 | 0.67 | 0.00 | 0.00 | -0.02 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 155.00 | 0.01 | 0.46 | 0.26 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/25/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.93 | 0.41 | 0.00 | 0.00% | 0 | 56 | 0.71 | -0.01 | 0.00 | -0.02 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 165.00 | 0.05 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 1,350 | 0.52 | -0.01 | 0.00 | -0.03 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 114 | 0.63 | -0.01 | 0.00 | -0.03 | 6/17/2025 | 6/25/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.95 | 0.63 | 0.00 | 0.00% | 0 | 2,143 | 0.59 | -0.02 | 0.00 | -0.03 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.05 | 0.51 | -0.22 | -30.14% | 1 | 250 | 0.56 | -0.02 | 0.00 | -0.04 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 185.00 | 0.52 | 0.81 | 0.66 | 0.00 | 0.00% | 0 | 402 | 0.48 | -0.04 | 0.00 | -0.06 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 190.00 | 0.64 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 1,788 | 0.45 | -0.05 | 0.00 | -0.06 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 195.00 | 0.91 | 1.00 | 0.94 | -0.37 | -28.25% | 18 | 473 | 0.44 | -0.06 | 0.00 | -0.07 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 200.00 | 1.17 | 1.37 | 1.26 | -0.07 | -5.27% | 82 | 2,641 | 0.43 | -0.07 | 0.00 | -0.08 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 210.00 | 1.99 | 2.09 | 2.06 | -0.15 | -6.79% | 65 | 1,481 | 0.41 | -0.11 | 0.00 | -0.09 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 220.00 | 3.30 | 3.40 | 3.41 | -0.25 | -6.84% | 43 | 3,872 | 0.39 | -0.16 | 0.01 | -0.11 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 230.00 | 5.25 | 5.45 | 5.37 | -0.31 | -5.46% | 79 | 1,761 | 0.37 | -0.24 | 0.01 | -0.12 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 240.00 | 8.25 | 8.45 | 8.40 | -0.42 | -4.77% | 70 | 2,522 | 0.36 | -0.34 | 0.01 | -0.13 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 250.00 | 12.05 | 12.65 | 12.80 | -0.65 | -4.84% | 73 | 1,358 | 0.35 | -0.46 | 0.01 | -0.14 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 260.00 | 17.85 | 19.10 | 18.25 | -2.91 | -13.76% | 2 | 326 | 0.34 | -0.59 | 0.01 | -0.13 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 270.00 | 24.60 | 25.00 | 36.15 | 0.00 | 0.00% | 0 | 369 | 0.33 | -0.70 | 0.01 | -0.11 | 6/13/2025 | 6/25/2025 4:00:03 PM EST |
| 280.00 | 32.50 | 32.95 | 35.94 | 0.00 | 0.00% | 0 | 282 | 0.33 | -0.79 | 0.01 | -0.09 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 290.00 | 41.05 | 41.85 | % | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.07 | 6/25/2025 4:00:03 PM EST | |||
| 300.00 | 49.90 | 51.20 | 48.56 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.91 | 0.01 | -0.05 | 6/4/2025 | 6/25/2025 4:00:03 PM EST |
| 310.00 | 59.55 | 60.90 | % | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 6/25/2025 4:00:03 PM EST | |||
| 320.00 | 69.60 | 70.75 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 6/25/2025 4:00:03 PM EST | |||
| 330.00 | 79.55 | 80.75 | 97.75 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 6/18/2025 | 6/25/2025 4:00:03 PM EST |
| 340.00 | 89.20 | 90.75 | 105.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/13/2025 | 6/25/2025 4:00:03 PM EST |
| 350.00 | 98.90 | 100.85 | 110.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/12/2025 | 6/25/2025 4:00:03 PM EST |