Options Chain for GE AEROSPACE COM NEW (GE) - $280.01 as of 8/13/2025 7:28:58 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 | 127.80 | 131.75 | 129.78 | % | 0.93 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 145.00 | 122.85 | 126.60 | 124.73 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 150.00 | 118.05 | 120.95 | 119.50 | % | 0.80 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 155.00 | 113.05 | 116.90 | 114.98 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 160.00 | 107.95 | 111.05 | 109.50 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 165.00 | 103.05 | 106.80 | 104.93 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 170.00 | 98.00 | 101.25 | 99.63 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 175.00 | 93.35 | 96.95 | 95.15 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 180.00 | 88.05 | 90.85 | 89.45 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 185.00 | 83.30 | 85.90 | 84.60 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 190.00 | 78.35 | 81.00 | 79.68 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 195.00 | 73.20 | 76.60 | 74.90 | % | 0.38 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 200.00 | 68.25 | 71.20 | 69.73 | % | 0.35 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 205.00 | 63.55 | 66.35 | 64.95 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 210.00 | 58.50 | 61.90 | 60.20 | % | 0.29 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 215.00 | 54.85 | 56.45 | 55.65 | % | 0.26 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 220.00 | 50.05 | 52.10 | 51.08 | 50.00 | % | 0.23 | 1 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 225.00 | 45.15 | 46.85 | 46.00 | % | 0.20 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 230.00 | 40.40 | 42.05 | 41.23 | % | 0.18 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.06 | 8/13/2025 4:00:01 PM EST | |||
| 235.00 | 34.75 | 37.45 | 36.10 | % | 0.15 | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.08 | 8/13/2025 4:00:01 PM EST | |||
| 240.00 | 31.45 | 32.75 | 32.10 | % | 0.13 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.09 | 8/13/2025 4:00:01 PM EST | |||
| 245.00 | 27.10 | 28.40 | 27.75 | % | 0.11 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.10 | 8/13/2025 4:00:01 PM EST | |||
| 250.00 | 23.30 | 24.00 | 23.65 | 22.94 | % | 0.09 | 4 | 0 | 0.29 | 0.79 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 255.00 | 19.10 | 20.40 | 19.75 | 18.43 | -5.25 | -22.18% | 0.08 | 5 | 1 | 0.29 | 0.74 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 260.00 | 14.15 | 16.35 | 15.25 | 15.70 | -5.80 | -26.98% | 0.06 | 3 | 2 | 0.25 | 0.67 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 265.00 | 12.60 | 13.20 | 12.90 | 12.43 | -2.56 | -17.08% | 0.05 | 14 | 1 | 0.27 | 0.60 | 0.02 | -0.13 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 270.00 | 10.05 | 10.45 | 10.25 | 9.39 | -7.19 | -43.37% | 0.04 | 11 | 2 | 0.27 | 0.52 | 0.02 | -0.13 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 275.00 | 7.05 | 8.10 | 7.58 | 8.00 | -5.50 | -40.75% | 0.03 | 40 | 8 | 0.26 | 0.44 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 280.00 | 5.30 | 6.45 | 5.88 | 5.66 | -5.14 | -47.60% | 0.02 | 88 | 10 | 0.27 | 0.36 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 285.00 | 3.75 | 4.70 | 4.23 | 4.13 | -4.55 | -52.42% | 0.01 | 19 | 31 | 0.26 | 0.28 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 290.00 | 2.40 | 3.40 | 2.90 | 3.00 | -3.60 | -54.55% | 0.01 | 19 | 8 | 0.25 | 0.22 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 295.00 | 1.54 | 2.99 | 2.27 | 4.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.16 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 300.00 | 0.99 | 2.02 | 1.51 | 1.85 | -1.65 | -47.15% | 0.01 | 1 | 27 | 0.25 | 0.11 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 1.54 | 0.77 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.30 | 0.08 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.31 | 0.66 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.05 | 0.00 | -0.03 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 330.00 | 0.01 | 1.46 | 0.74 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 1.86 | 0.93 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.56 | 0.78 | 0.59 | % | 0.00 | 4 | 0 | 0.44 | -0.03 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 225.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.36 | 0.68 | 0.83 | % | 0.00 | 4 | 0 | 0.37 | -0.07 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 235.00 | 0.80 | 2.01 | 1.41 | 1.30 | +0.21 | +19.27% | 0.01 | 1 | 9 | 0.31 | -0.09 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 240.00 | 1.52 | 2.33 | 1.93 | 1.71 | % | 0.01 | 2 | 0 | 0.31 | -0.12 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 245.00 | 1.93 | 2.89 | 2.41 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.10 | 8/13/2025 4:00:01 PM EST | |||
| 250.00 | 3.00 | 3.55 | 3.28 | 3.58 | +1.53 | +74.64% | 0.01 | 15 | 1 | 0.29 | -0.21 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 255.00 | 3.25 | 5.50 | 4.38 | 4.78 | +2.38 | +99.17% | 0.02 | 31 | 30 | 0.28 | -0.26 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 260.00 | 5.25 | 7.05 | 6.15 | 5.55 | +2.30 | +70.77% | 0.02 | 13 | 17 | 0.27 | -0.33 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 265.00 | 7.30 | 8.95 | 8.13 | 8.75 | +3.68 | +72.59% | 0.03 | 31 | 8 | 0.27 | -0.40 | 0.02 | -0.13 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 270.00 | 9.80 | 10.30 | 10.05 | 7.50 | -0.25 | -3.23% | 0.04 | 1 | 27 | 0.27 | -0.48 | 0.02 | -0.13 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 275.00 | 12.40 | 12.95 | 12.68 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.27 | -0.56 | 0.02 | -0.12 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 280.00 | 15.30 | 16.00 | 15.65 | % | 0.06 | 0 | 0 | 0.26 | -0.64 | 0.02 | -0.11 | 8/13/2025 4:00:01 PM EST | |||
| 285.00 | 18.60 | 19.80 | 19.20 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.10 | 8/13/2025 4:00:01 PM EST | |||
| 290.00 | 22.10 | 24.85 | 23.48 | % | 0.08 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.08 | 8/13/2025 4:00:01 PM EST | |||
| 295.00 | 26.70 | 28.05 | 27.38 | % | 0.09 | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.07 | 8/13/2025 4:00:01 PM EST | |||
| 300.00 | 31.00 | 32.25 | 31.63 | % | 0.11 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 305.00 | 35.35 | 37.80 | 36.58 | % | 0.12 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 310.00 | 39.35 | 43.15 | 41.25 | % | 0.13 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 315.00 | 44.35 | 47.75 | 46.05 | % | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 320.00 | 48.90 | 53.00 | 50.95 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 325.00 | 54.15 | 57.90 | 56.03 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 330.00 | 59.00 | 62.85 | 60.93 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 335.00 | 64.10 | 68.00 | 66.05 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 340.00 | 69.10 | 72.90 | 71.00 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 345.00 | 74.05 | 77.95 | 76.00 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |