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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 183.35 | 186.30 | 184.83 | 183.25 | 0.00 | 0.00% | 2.17 | 0 | 16 | 1.83 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:58 PM EST |
| 90.00 | 178.20 | 181.30 | 179.75 | 78.05 | 0.00 | 0.00% | 2.00 | 0 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:58 PM EST |
| 95.00 | 173.35 | 176.40 | 174.88 | % | 1.84 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 100.00 | 168.20 | 171.60 | 169.90 | 164.20 | 0.00 | 0.00% | 1.70 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:58 PM EST |
| 105.00 | 163.70 | 166.40 | 165.05 | 129.79 | 0.00 | 0.00% | 1.57 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/1/2025 3:59:58 PM EST |
| 110.00 | 158.45 | 161.50 | 159.98 | 62.80 | 0.00 | 0.00% | 1.45 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 8/1/2025 3:59:58 PM EST |
| 115.00 | 153.60 | 156.25 | 154.93 | 55.90 | 0.00 | 0.00% | 1.35 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:58 PM EST |
| 120.00 | 148.15 | 151.70 | 149.93 | 55.30 | 0.00 | 0.00% | 1.25 | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:58 PM EST |
| 125.00 | 143.45 | 146.65 | 145.05 | 68.05 | 0.00 | 0.00% | 1.16 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 8/1/2025 3:59:58 PM EST |
| 130.00 | 138.35 | 141.70 | 140.03 | 49.00 | 0.00 | 0.00% | 1.08 | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:58 PM EST |
| 135.00 | 133.45 | 136.65 | 135.05 | 123.49 | 0.00 | 0.00% | 1.00 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 140.00 | 128.50 | 131.65 | 130.08 | 107.89 | 0.00 | 0.00% | 0.93 | 0 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:58 PM EST |
| 145.00 | 123.55 | 126.70 | 125.13 | 127.20 | 0.00 | 0.00% | 0.86 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 150.00 | 118.50 | 121.60 | 120.05 | 108.50 | 0.00 | 0.00% | 0.80 | 0 | 11 | 0.99 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 155.00 | 114.65 | 116.15 | 115.40 | 91.85 | 0.00 | 0.00% | 0.74 | 0 | 90 | 0.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/1/2025 3:59:58 PM EST |
| 160.00 | 109.60 | 111.20 | 110.40 | 105.32 | +7.42 | +7.58% | 0.69 | 1 | 66 | 0.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 165.00 | 104.05 | 106.15 | 105.10 | 99.73 | 0.00 | 0.00% | 0.64 | 0 | 138 | 0.76 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 170.00 | 100.10 | 101.80 | 100.95 | 94.73 | 0.00 | 0.00% | 0.59 | 0 | 138 | 0.76 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 175.00 | 95.05 | 95.90 | 95.48 | 91.96 | +16.96 | +22.62% | 0.55 | 1 | 127 | 0.71 | 1.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 180.00 | 90.20 | 90.95 | 90.58 | 91.15 | +7.15 | +8.52% | 0.50 | 5 | 175 | 0.73 | 1.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 185.00 | 84.65 | 86.00 | 85.33 | 80.00 | 0.00 | 0.00% | 0.46 | 0 | 508 | 0.66 | 1.00 | 0.00 | -0.03 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 190.00 | 80.50 | 81.50 | 81.00 | 78.95 | -2.25 | -2.78% | 0.43 | 1 | 369 | 0.60 | 0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 195.00 | 75.45 | 76.95 | 76.20 | 70.30 | 0.00 | 0.00% | 0.39 | 0 | 709 | 0.59 | 0.99 | 0.00 | -0.03 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 200.00 | 70.15 | 71.90 | 71.03 | 70.81 | -4.34 | -5.78% | 0.36 | 3 | 1,696 | 0.54 | 0.98 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 210.00 | 60.10 | 62.10 | 61.10 | 64.15 | 0.00 | 0.00% | 0.29 | 0 | 1,360 | 0.49 | 0.97 | 0.00 | -0.05 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 220.00 | 51.30 | 52.30 | 51.80 | 50.75 | -4.00 | -7.31% | 0.24 | 8 | 784 | 0.44 | 0.94 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 230.00 | 41.55 | 43.15 | 42.35 | 40.70 | -3.75 | -8.44% | 0.18 | 5 | 746 | 0.35 | 0.90 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 240.00 | 33.00 | 34.10 | 33.55 | 33.28 | -1.74 | -4.97% | 0.14 | 13 | 1,868 | 0.34 | 0.84 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 250.00 | 24.85 | 25.75 | 25.30 | 24.96 | -2.93 | -10.51% | 0.10 | 16 | 1,293 | 0.32 | 0.77 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 260.00 | 17.70 | 18.00 | 17.85 | 17.27 | -1.65 | -8.73% | 0.07 | 20 | 2,789 | 0.30 | 0.66 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 270.00 | 11.75 | 12.20 | 11.98 | 11.15 | -1.18 | -9.57% | 0.04 | 308 | 4,134 | 0.29 | 0.53 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 280.00 | 7.25 | 7.55 | 7.40 | 7.36 | -0.60 | -7.54% | 0.03 | 59 | 2,598 | 0.28 | 0.39 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 290.00 | 4.25 | 4.60 | 4.43 | 4.25 | -0.45 | -9.58% | 0.02 | 335 | 2,277 | 0.28 | 0.26 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 300.00 | 2.35 | 2.49 | 2.42 | 2.39 | -0.24 | -9.13% | 0.01 | 92 | 4,162 | 0.28 | 0.16 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 310.00 | 1.23 | 1.36 | 1.30 | 1.30 | -0.03 | -2.26% | 0.00 | 15 | 385 | 0.28 | 0.09 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 320.00 | 0.58 | 0.72 | 0.65 | 0.63 | -0.05 | -7.36% | 0.00 | 4 | 105 | 0.28 | 0.05 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.32 | 0.03 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.31 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 1.34 | 0.67 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.45 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.29 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.29 | 0.65 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/1/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.29 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 8/1/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.31 | 0.66 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/1/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.29 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.32 | 0.66 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.32 | 0.66 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.28 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.01 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.34 | 0.67 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.34 | 0.67 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.06 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.02 | 0.51 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.87 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 743 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 1.07 | 0.54 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.62 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.44 | +0.08 | +22.23% | 0.00 | 1 | 1,131 | 0.67 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.54 | 0.27 | 0.54 | +0.40 | +285.72% | 0.00 | 1 | 3,024 | 0.63 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.53 | 0.27 | 0.55 | +0.43 | +358.34% | 0.00 | 1 | 932 | 0.59 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 185.00 | 0.10 | 1.46 | 0.78 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.56 | 0.00 | 0.00 | -0.03 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.81 | 0.41 | 0.19 | -0.10 | -34.49% | 0.00 | 3 | 668 | 0.56 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 195.00 | 0.05 | 1.53 | 0.79 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.48 | -0.01 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 200.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 45 | 5,933 | 0.42 | -0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 210.00 | 0.26 | 1.26 | 0.76 | 0.50 | +0.07 | +16.28% | 0.00 | 2 | 977 | 0.41 | -0.03 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 220.00 | 0.69 | 0.97 | 0.83 | 0.89 | +0.19 | +27.15% | 0.00 | 7 | 3,575 | 0.36 | -0.06 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 230.00 | 1.35 | 1.50 | 1.43 | 1.58 | +0.39 | +32.78% | 0.01 | 18 | 1,324 | 0.34 | -0.10 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 240.00 | 2.34 | 2.48 | 2.41 | 2.44 | +0.41 | +20.20% | 0.01 | 64 | 2,977 | 0.32 | -0.16 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 250.00 | 4.10 | 4.25 | 4.18 | 4.25 | +0.70 | +19.72% | 0.02 | 254 | 2,345 | 0.31 | -0.23 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 260.00 | 6.80 | 7.00 | 6.90 | 7.00 | +1.05 | +17.65% | 0.03 | 16,265 | 2,372 | 0.30 | -0.34 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 270.00 | 10.80 | 11.10 | 10.95 | 11.00 | +1.35 | +13.99% | 0.04 | 30 | 397 | 0.29 | -0.47 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 280.00 | 16.30 | 16.80 | 16.55 | 16.33 | +1.93 | +13.41% | 0.06 | 1 | 448 | 0.28 | -0.61 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 290.00 | 23.35 | 24.35 | 23.85 | 23.30 | -3.50 | -13.06% | 0.08 | 1 | 57 | 0.28 | -0.74 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 300.00 | 31.35 | 33.35 | 32.35 | 39.08 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.29 | -0.84 | 0.01 | -0.07 | 7/17/2025 | 8/1/2025 3:59:58 PM EST |
| 310.00 | 40.30 | 41.95 | 41.13 | % | 0.13 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.05 | 8/1/2025 3:59:58 PM EST | |||
| 320.00 | 50.05 | 51.55 | 50.80 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 330.00 | 59.70 | 61.45 | 60.58 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 340.00 | 69.30 | 72.45 | 70.88 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 350.00 | 79.40 | 82.50 | 80.95 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST |