Options Chain for GE AEROSPACE COM NEW (GE) - $246.88 as of 7/4/2025 1:11:09 AM 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 | 116.50 | 118.70 | 117.60 | % | 0.90 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 135.00 | 111.15 | 113.35 | 112.25 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 140.00 | 105.80 | 108.40 | 107.10 | % | 0.77 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 145.00 | 101.35 | 104.00 | 102.68 | % | 0.71 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 150.00 | 95.60 | 98.85 | 97.23 | % | 0.65 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 155.00 | 91.50 | 94.05 | 92.78 | % | 0.60 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 160.00 | 86.15 | 88.80 | 87.48 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 165.00 | 81.10 | 84.00 | 82.55 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 170.00 | 77.10 | 78.60 | 77.85 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 175.00 | 71.70 | 73.75 | 72.73 | % | 0.42 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 180.00 | 66.40 | 68.85 | 67.63 | % | 0.38 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 185.00 | 61.60 | 63.85 | 62.73 | % | 0.34 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 7/3/2025 12:58:50 PM EST | |||
| 190.00 | 56.85 | 59.00 | 57.93 | % | 0.30 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 7/3/2025 12:58:50 PM EST | |||
| 195.00 | 52.65 | 54.15 | 53.40 | % | 0.27 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.05 | 7/3/2025 12:58:50 PM EST | |||
| 200.00 | 46.50 | 49.95 | 48.23 | % | 0.24 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.06 | 7/3/2025 12:58:50 PM EST | |||
| 205.00 | 43.25 | 44.65 | 43.95 | % | 0.21 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.08 | 7/3/2025 12:58:50 PM EST | |||
| 210.00 | 38.70 | 40.05 | 39.38 | % | 0.19 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.09 | 7/3/2025 12:58:50 PM EST | |||
| 215.00 | 34.30 | 35.35 | 34.83 | % | 0.16 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.11 | 7/3/2025 12:58:50 PM EST | |||
| 220.00 | 29.05 | 30.80 | 29.93 | 29.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | 0.83 | 0.01 | -0.12 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 225.00 | 26.00 | 26.80 | 26.40 | % | 0.12 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.14 | 7/3/2025 12:58:50 PM EST | |||
| 230.00 | 22.00 | 22.85 | 22.43 | 33.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.74 | 0.01 | -0.15 | 6/27/2025 | 7/3/2025 12:58:50 PM EST |
| 235.00 | 18.55 | 19.55 | 19.05 | % | 0.08 | 0 | 0 | 0.38 | 0.69 | 0.01 | -0.16 | 7/3/2025 12:58:50 PM EST | |||
| 240.00 | 15.40 | 15.95 | 15.68 | 15.90 | +2.00 | +14.39% | 0.07 | 1 | 4 | 0.37 | 0.63 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 245.00 | 12.40 | 12.85 | 12.63 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.36 | 0.56 | 0.01 | -0.16 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 250.00 | 9.95 | 10.65 | 10.30 | 10.65 | -1.35 | -11.25% | 0.04 | 1 | 20 | 0.36 | 0.49 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 255.00 | 7.75 | 8.60 | 8.18 | 7.51 | -2.67 | -26.23% | 0.03 | 1 | 24 | 0.36 | 0.42 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 260.00 | 5.95 | 6.25 | 6.10 | 6.53 | +1.33 | +25.58% | 0.02 | 2 | 47 | 0.35 | 0.35 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 265.00 | 4.50 | 4.80 | 4.65 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | 0.29 | 0.01 | -0.13 | 6/27/2025 | 7/3/2025 12:58:50 PM EST |
| 270.00 | 3.30 | 4.35 | 3.83 | 3.71 | -3.49 | -48.48% | 0.01 | 1 | 2 | 0.35 | 0.23 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 275.00 | 2.40 | 4.30 | 3.35 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.34 | 0.18 | 0.01 | -0.10 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 280.00 | 1.71 | 1.96 | 1.84 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.14 | 0.01 | -0.09 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 285.00 | 1.19 | 1.42 | 1.31 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.11 | 0.01 | -0.07 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 290.00 | 0.00 | 1.42 | 0.71 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.39 | 0.08 | 0.01 | -0.06 | 6/30/2025 | 7/3/2025 12:58:50 PM EST |
| 295.00 | 0.00 | 1.11 | 0.56 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.06 | 0.00 | -0.05 | 6/27/2025 | 7/3/2025 12:58:50 PM EST |
| 300.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.04 | 7/3/2025 12:58:50 PM EST | |||
| 305.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 7/3/2025 12:58:50 PM EST | |||
| 310.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 315.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 320.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 330.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:58:50 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 140.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 145.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 150.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 160.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 170.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 175.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 180.00 | 0.01 | 0.84 | 0.43 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 190.00 | 0.06 | 1.12 | 0.59 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 7/3/2025 12:58:50 PM EST | |||
| 195.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.05 | 7/3/2025 12:58:50 PM EST | |||
| 200.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.06 | 7/3/2025 12:58:50 PM EST | |||
| 205.00 | 0.84 | 1.49 | 1.17 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.08 | 0.00 | -0.08 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 210.00 | 1.35 | 1.99 | 1.67 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.09 | 7/3/2025 12:58:50 PM EST | |||
| 215.00 | 1.90 | 2.48 | 2.19 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.13 | 0.01 | -0.11 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 220.00 | 2.41 | 2.88 | 2.65 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.40 | -0.17 | 0.01 | -0.12 | 7/1/2025 | 7/3/2025 12:58:50 PM EST |
| 225.00 | 3.40 | 3.70 | 3.55 | 3.50 | +0.86 | +32.58% | 0.02 | 21 | 2 | 0.39 | -0.21 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 230.00 | 4.30 | 4.80 | 4.55 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.38 | -0.26 | 0.01 | -0.15 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 235.00 | 5.50 | 6.30 | 5.90 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.38 | -0.31 | 0.01 | -0.16 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 240.00 | 7.65 | 8.05 | 7.85 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.37 | 0.01 | -0.16 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 245.00 | 9.70 | 10.20 | 9.95 | 9.35 | -2.00 | -17.63% | 0.04 | 5 | 1 | 0.36 | -0.44 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 250.00 | 12.10 | 12.80 | 12.45 | 9.08 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.36 | -0.51 | 0.01 | -0.16 | 6/30/2025 | 7/3/2025 12:58:50 PM EST |
| 255.00 | 14.90 | 15.85 | 15.38 | % | 0.06 | 0 | 0 | 0.36 | -0.58 | 0.01 | -0.15 | 7/3/2025 12:58:50 PM EST | |||
| 260.00 | 18.10 | 19.05 | 18.58 | % | 0.07 | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.14 | 7/3/2025 12:58:50 PM EST | |||
| 265.00 | 21.30 | 22.50 | 21.90 | % | 0.08 | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.13 | 7/3/2025 12:58:50 PM EST | |||
| 270.00 | 25.20 | 26.40 | 25.80 | 17.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | -0.77 | 0.01 | -0.12 | 6/27/2025 | 7/3/2025 12:58:50 PM EST |
| 275.00 | 29.15 | 30.70 | 29.93 | % | 0.11 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.10 | 7/3/2025 12:58:50 PM EST | |||
| 280.00 | 33.20 | 35.05 | 34.13 | % | 0.12 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.09 | 7/3/2025 12:58:50 PM EST | |||
| 285.00 | 38.15 | 39.55 | 38.85 | % | 0.14 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.07 | 7/3/2025 12:58:50 PM EST | |||
| 290.00 | 42.90 | 44.25 | 43.58 | % | 0.15 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.06 | 7/3/2025 12:58:50 PM EST | |||
| 295.00 | 47.15 | 49.90 | 48.53 | % | 0.16 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 7/3/2025 12:58:50 PM EST | |||
| 300.00 | 51.60 | 54.05 | 52.83 | % | 0.18 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.04 | 7/3/2025 12:58:50 PM EST | |||
| 305.00 | 57.15 | 59.05 | 58.10 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 7/3/2025 12:58:50 PM EST | |||
| 310.00 | 62.20 | 64.10 | 63.15 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 315.00 | 67.15 | 69.70 | 68.43 | % | 0.22 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 320.00 | 72.00 | 74.60 | 73.30 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 325.00 | 77.30 | 79.10 | 78.20 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 330.00 | 81.85 | 84.10 | 82.98 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST |