Options Chain for GE AEROSPACE COM NEW (GE) - $271.08 as of 8/1/2025 3:49:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 128.10 | 131.80 | 129.95 | % | 0.93 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 145.00 | 123.20 | 126.70 | 124.95 | % | 0.86 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 150.00 | 118.25 | 121.85 | 120.05 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 155.00 | 113.25 | 116.75 | 115.00 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 160.00 | 108.35 | 111.90 | 110.13 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 165.00 | 103.30 | 107.10 | 105.20 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 170.00 | 98.30 | 101.85 | 100.08 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 175.00 | 93.35 | 96.90 | 95.13 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 180.00 | 88.35 | 91.95 | 90.15 | % | 0.50 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 185.00 | 83.55 | 87.05 | 85.30 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 190.00 | 78.45 | 82.00 | 80.23 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 195.00 | 74.50 | 76.70 | 75.60 | 69.03 | % | 0.39 | 1 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 200.00 | 69.55 | 71.85 | 70.70 | % | 0.35 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 205.00 | 64.50 | 66.90 | 65.70 | % | 0.32 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 210.00 | 59.50 | 62.15 | 60.83 | % | 0.29 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 215.00 | 54.60 | 57.25 | 55.93 | % | 0.26 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 8/1/2025 3:59:58 PM EST | |||
| 220.00 | 49.70 | 52.45 | 51.08 | % | 0.23 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 8/1/2025 3:59:58 PM EST | |||
| 225.00 | 44.80 | 47.65 | 46.23 | % | 0.21 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.06 | 8/1/2025 3:59:58 PM EST | |||
| 230.00 | 39.95 | 43.00 | 41.48 | % | 0.18 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.07 | 8/1/2025 3:59:58 PM EST | |||
| 235.00 | 35.40 | 38.40 | 36.90 | % | 0.16 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.09 | 8/1/2025 3:59:58 PM EST | |||
| 240.00 | 31.45 | 33.50 | 32.48 | % | 0.14 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.10 | 8/1/2025 3:59:58 PM EST | |||
| 245.00 | 27.15 | 29.20 | 28.18 | 29.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.30 | 0.84 | 0.01 | -0.11 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 250.00 | 22.90 | 24.95 | 23.93 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.12 | 8/1/2025 3:59:58 PM EST | |||
| 255.00 | 19.10 | 20.95 | 20.03 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.01 | -0.13 | 8/1/2025 3:59:58 PM EST | |||
| 260.00 | 15.35 | 17.45 | 16.40 | 14.79 | % | 0.06 | 2 | 0 | 0.29 | 0.67 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 265.00 | 12.55 | 14.25 | 13.40 | 11.96 | % | 0.05 | 177 | 0 | 0.29 | 0.60 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 270.00 | 9.65 | 11.30 | 10.48 | 11.07 | -1.95 | -14.98% | 0.04 | 11 | 2 | 0.28 | 0.53 | 0.02 | -0.14 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 275.00 | 7.35 | 8.85 | 8.10 | 7.05 | -3.17 | -31.02% | 0.03 | 5 | 2 | 0.28 | 0.45 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 280.00 | 5.35 | 6.85 | 6.10 | % | 0.02 | 0 | 0 | 0.27 | 0.37 | 0.02 | -0.12 | 8/1/2025 3:59:58 PM EST | |||
| 285.00 | 3.80 | 5.25 | 4.53 | 3.19 | -2.58 | -44.72% | 0.02 | 4 | 1 | 0.27 | 0.30 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 290.00 | 2.73 | 3.90 | 3.32 | 2.73 | -0.92 | -25.21% | 0.01 | 1 | 2 | 0.27 | 0.24 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 295.00 | 1.82 | 2.97 | 2.40 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.01 | -0.08 | 8/1/2025 3:59:58 PM EST | |||
| 300.00 | 1.30 | 2.14 | 1.72 | 1.60 | % | 0.01 | 6 | 0 | 0.27 | 0.14 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 305.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.06 | 8/1/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.05 | 8/1/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.04 | 8/1/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.63 | 0.32 | 1.11 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 200.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 8/1/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 8/1/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.06 | 8/1/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.04 | 1.02 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.07 | 8/1/2025 3:59:58 PM EST | |||
| 235.00 | 0.58 | 1.94 | 1.26 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.09 | 0.01 | -0.09 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 240.00 | 1.35 | 2.49 | 1.92 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.01 | -0.10 | 8/1/2025 3:59:58 PM EST | |||
| 245.00 | 1.94 | 3.05 | 2.50 | 3.38 | +1.34 | +65.69% | 0.01 | 5 | 1 | 0.31 | -0.16 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 250.00 | 2.49 | 4.20 | 3.35 | 4.65 | % | 0.01 | 1 | 0 | 0.30 | -0.21 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 255.00 | 3.90 | 5.05 | 4.48 | 4.62 | % | 0.02 | 2 | 0 | 0.29 | -0.26 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 260.00 | 5.35 | 6.55 | 5.95 | 6.12 | +0.75 | +13.97% | 0.02 | 3 | 4 | 0.29 | -0.33 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 265.00 | 7.00 | 8.20 | 7.60 | 8.28 | % | 0.03 | 1 | 0 | 0.28 | -0.40 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 270.00 | 9.25 | 10.45 | 9.85 | 10.28 | % | 0.04 | 6 | 0 | 0.27 | -0.47 | 0.02 | -0.14 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 275.00 | 11.65 | 13.20 | 12.43 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.02 | -0.13 | 8/1/2025 3:59:58 PM EST | |||
| 280.00 | 14.70 | 16.40 | 15.55 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.02 | -0.12 | 8/1/2025 3:59:58 PM EST | |||
| 285.00 | 18.05 | 19.80 | 18.93 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.01 | -0.11 | 8/1/2025 3:59:58 PM EST | |||
| 290.00 | 21.90 | 23.50 | 22.70 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.10 | 8/1/2025 3:59:58 PM EST | |||
| 295.00 | 26.05 | 27.90 | 26.98 | % | 0.09 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.08 | 8/1/2025 3:59:58 PM EST | |||
| 300.00 | 30.65 | 32.25 | 31.45 | % | 0.10 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.07 | 8/1/2025 3:59:58 PM EST | |||
| 305.00 | 35.00 | 36.95 | 35.98 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.06 | 8/1/2025 3:59:58 PM EST | |||
| 310.00 | 39.70 | 41.80 | 40.75 | % | 0.13 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.05 | 8/1/2025 3:59:58 PM EST | |||
| 315.00 | 44.80 | 46.70 | 45.75 | % | 0.15 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 8/1/2025 3:59:58 PM EST | |||
| 320.00 | 48.85 | 52.60 | 50.73 | % | 0.16 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 325.00 | 54.00 | 57.55 | 55.78 | % | 0.17 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 330.00 | 59.00 | 62.60 | 60.80 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 335.00 | 64.00 | 67.65 | 65.83 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 340.00 | 69.00 | 72.65 | 70.83 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST |