Options Chain for GE AEROSPACE COM NEW (GE) - $255.42 as of 7/11/2025 8:25:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 124.90 | 128.00 | 126.45 | % | 0.97 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 119.55 | 123.20 | 121.38 | % | 0.90 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 114.45 | 118.45 | 116.45 | % | 0.83 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 145.00 | 109.60 | 113.50 | 111.55 | % | 0.77 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 150.00 | 104.80 | 108.45 | 106.63 | % | 0.71 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 155.00 | 99.65 | 103.35 | 101.50 | % | 0.65 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 160.00 | 95.00 | 98.70 | 96.85 | % | 0.61 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 165.00 | 89.75 | 93.65 | 91.70 | % | 0.56 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 170.00 | 85.95 | 88.25 | 87.10 | % | 0.51 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 79.90 | 83.70 | 81.80 | % | 0.47 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 75.00 | 78.60 | 76.80 | % | 0.43 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 185.00 | 70.00 | 74.00 | 72.00 | % | 0.39 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 65.20 | 69.15 | 67.18 | % | 0.35 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 60.35 | 64.35 | 62.35 | % | 0.32 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 55.55 | 59.30 | 57.43 | % | 0.29 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 205.00 | 50.90 | 53.85 | 52.38 | % | 0.26 | 0 | 0 | 0.31 | 0.96 | 0.00 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 46.60 | 49.20 | 47.90 | % | 0.23 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.07 | 7/11/2025 3:59:59 PM EST | |||
| 215.00 | 42.00 | 44.55 | 43.28 | % | 0.20 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 220.00 | 37.60 | 40.85 | 39.23 | % | 0.18 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 225.00 | 33.95 | 35.65 | 34.80 | % | 0.15 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 230.00 | 29.75 | 31.50 | 30.63 | % | 0.13 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.11 | 7/11/2025 3:59:59 PM EST | |||
| 235.00 | 25.85 | 27.55 | 26.70 | 27.00 | % | 0.11 | 1 | 0 | 0.36 | 0.78 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 240.00 | 22.25 | 23.85 | 23.05 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.13 | 7/11/2025 3:59:59 PM EST | |||
| 245.00 | 18.75 | 20.40 | 19.58 | % | 0.08 | 0 | 0 | 0.34 | 0.67 | 0.01 | -0.14 | 7/11/2025 3:59:59 PM EST | |||
| 250.00 | 15.70 | 17.20 | 16.45 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.34 | 0.61 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 255.00 | 12.90 | 15.40 | 14.15 | % | 0.06 | 0 | 0 | 0.35 | 0.55 | 0.01 | -0.14 | 7/11/2025 3:59:59 PM EST | |||
| 260.00 | 10.30 | 12.95 | 11.63 | % | 0.04 | 0 | 0 | 0.35 | 0.49 | 0.01 | -0.14 | 7/11/2025 3:59:59 PM EST | |||
| 265.00 | 8.30 | 10.80 | 9.55 | % | 0.04 | 0 | 0 | 0.35 | 0.42 | 0.01 | -0.13 | 7/11/2025 3:59:59 PM EST | |||
| 270.00 | 6.70 | 7.70 | 7.20 | 7.45 | % | 0.03 | 3 | 0 | 0.33 | 0.36 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 275.00 | 4.85 | 6.15 | 5.50 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.01 | -0.11 | 7/11/2025 3:59:59 PM EST | |||
| 280.00 | 2.64 | 5.35 | 4.00 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 285.00 | 2.39 | 5.15 | 3.77 | % | 0.01 | 0 | 0 | 0.34 | 0.19 | 0.01 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 290.00 | 0.84 | 2.99 | 1.92 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.07 | 7/11/2025 3:59:59 PM EST | |||
| 295.00 | 1.11 | 2.46 | 1.79 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | 1.59 | % | 0.00 | 3 | 0 | 0.37 | 0.09 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 305.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.07 | 7/11/2025 3:59:59 PM EST | |||
| 215.00 | 0.56 | 2.41 | 1.49 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 220.00 | 1.59 | 2.75 | 2.17 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.11 | 0.01 | -0.09 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 225.00 | 2.02 | 3.30 | 2.66 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 230.00 | 3.20 | 4.20 | 3.70 | 3.72 | % | 0.02 | 1 | 0 | 0.36 | -0.18 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 235.00 | 4.20 | 5.30 | 4.75 | 4.69 | -1.33 | -22.10% | 0.02 | 1 | 1 | 0.36 | -0.22 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 240.00 | 5.60 | 6.55 | 6.08 | 5.99 | % | 0.03 | 5 | 0 | 0.35 | -0.27 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 245.00 | 6.30 | 8.15 | 7.23 | % | 0.03 | 0 | 0 | 0.34 | -0.33 | 0.01 | -0.14 | 7/11/2025 3:59:59 PM EST | |||
| 250.00 | 8.80 | 11.35 | 10.08 | % | 0.04 | 0 | 0 | 0.36 | -0.39 | 0.01 | -0.14 | 7/11/2025 3:59:59 PM EST | |||
| 255.00 | 10.95 | 13.70 | 12.33 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.01 | -0.14 | 7/11/2025 3:59:59 PM EST | |||
| 260.00 | 13.50 | 16.25 | 14.88 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.01 | -0.14 | 7/11/2025 3:59:59 PM EST | |||
| 265.00 | 16.45 | 18.60 | 17.53 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.01 | -0.13 | 7/11/2025 3:59:59 PM EST | |||
| 270.00 | 19.45 | 20.95 | 20.20 | % | 0.07 | 0 | 0 | 0.33 | -0.64 | 0.01 | -0.12 | 7/11/2025 3:59:59 PM EST | |||
| 275.00 | 22.95 | 24.45 | 23.70 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.01 | -0.11 | 7/11/2025 3:59:59 PM EST | |||
| 280.00 | 26.65 | 29.05 | 27.85 | % | 0.10 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 285.00 | 30.75 | 33.10 | 31.93 | % | 0.11 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 290.00 | 35.05 | 37.20 | 36.13 | % | 0.12 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.07 | 7/11/2025 3:59:59 PM EST | |||
| 295.00 | 39.70 | 41.80 | 40.75 | % | 0.14 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 300.00 | 44.40 | 45.75 | 45.08 | % | 0.15 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 305.00 | 48.15 | 51.85 | 50.00 | % | 0.16 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 310.00 | 52.70 | 56.65 | 54.68 | % | 0.18 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 315.00 | 57.80 | 61.55 | 59.68 | % | 0.19 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 320.00 | 62.65 | 66.60 | 64.63 | % | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 325.00 | 67.50 | 71.55 | 69.53 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 330.00 | 72.75 | 76.40 | 74.58 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST |