Options Chain for GE AEROSPACE COM NEW (GE) - $268.01 as of 7/25/2025 3:04:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 135.85 | 137.90 | 136.88 | % | 1.01 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 140.00 | 130.90 | 132.95 | 131.93 | % | 0.94 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 145.00 | 125.80 | 127.95 | 126.88 | % | 0.88 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 150.00 | 120.60 | 123.00 | 121.80 | % | 0.81 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 155.00 | 115.80 | 117.95 | 116.88 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 160.00 | 110.90 | 113.10 | 112.00 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 165.00 | 106.15 | 108.20 | 107.18 | % | 0.65 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 170.00 | 100.80 | 103.15 | 101.98 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 175.00 | 95.95 | 98.25 | 97.10 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 180.00 | 91.10 | 93.20 | 92.15 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 185.00 | 85.95 | 88.50 | 87.23 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 190.00 | 81.65 | 83.25 | 82.45 | % | 0.43 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 195.00 | 75.90 | 79.20 | 77.55 | % | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 200.00 | 70.70 | 74.40 | 72.55 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 205.00 | 65.75 | 69.65 | 67.70 | % | 0.33 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 210.00 | 61.20 | 64.75 | 62.98 | % | 0.30 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 215.00 | 56.05 | 59.85 | 57.95 | % | 0.27 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 220.00 | 51.10 | 54.95 | 53.03 | % | 0.24 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 225.00 | 46.40 | 49.95 | 48.18 | % | 0.21 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.07 | 7/25/2025 3:59:53 PM EST | |||
| 230.00 | 42.05 | 44.60 | 43.33 | % | 0.19 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.07 | 7/25/2025 3:59:53 PM EST | |||
| 235.00 | 37.20 | 39.45 | 38.33 | 34.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.24 | 0.92 | 0.00 | -0.08 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 240.00 | 33.75 | 34.75 | 34.25 | 34.05 | % | 0.14 | 4 | 0 | 0.28 | 0.90 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 245.00 | 29.35 | 30.35 | 29.85 | 30.30 | % | 0.12 | 1 | 0 | 0.29 | 0.86 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 250.00 | 25.05 | 26.30 | 25.68 | % | 0.10 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.12 | 7/25/2025 3:59:53 PM EST | |||
| 255.00 | 21.00 | 22.05 | 21.53 | 21.84 | % | 0.08 | 11 | 0 | 0.28 | 0.77 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 260.00 | 17.60 | 18.40 | 18.00 | 17.83 | % | 0.07 | 1 | 0 | 0.28 | 0.72 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 265.00 | 13.90 | 15.10 | 14.50 | % | 0.05 | 0 | 0 | 0.27 | 0.65 | 0.01 | -0.14 | 7/25/2025 3:59:53 PM EST | |||
| 270.00 | 11.05 | 12.10 | 11.58 | 11.75 | % | 0.04 | 3 | 0 | 0.27 | 0.57 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 275.00 | 8.75 | 9.40 | 9.08 | 9.15 | +1.15 | +14.38% | 0.03 | 7 | 3 | 0.27 | 0.49 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 280.00 | 6.50 | 7.25 | 6.88 | 7.15 | +0.95 | +15.33% | 0.02 | 1 | 2 | 0.26 | 0.41 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 285.00 | 4.75 | 5.35 | 5.05 | 5.00 | % | 0.02 | 4 | 0 | 0.26 | 0.33 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 290.00 | 2.99 | 3.95 | 3.47 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.01 | -0.10 | 7/25/2025 3:59:53 PM EST | |||
| 295.00 | 1.82 | 3.10 | 2.46 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.20 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 300.00 | 1.65 | 2.24 | 1.95 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.15 | 0.01 | -0.07 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 305.00 | 0.96 | 1.83 | 1.40 | % | 0.00 | 0 | 0 | 0.26 | 0.11 | 0.01 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 310.00 | 0.56 | 1.29 | 0.93 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.01 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 210.00 | 0.01 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 215.00 | 0.10 | 0.80 | 0.45 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 220.00 | 0.19 | 0.95 | 0.57 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 225.00 | 0.25 | 1.06 | 0.66 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.07 | 7/25/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.07 | 7/25/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.08 | 7/25/2025 3:59:53 PM EST | |||
| 240.00 | 1.19 | 2.32 | 1.76 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.01 | -0.09 | 7/25/2025 3:59:53 PM EST | |||
| 245.00 | 1.68 | 2.37 | 2.03 | 1.96 | -0.39 | -16.60% | 0.01 | 2 | 1 | 0.30 | -0.14 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 250.00 | 2.37 | 3.10 | 2.74 | 2.66 | % | 0.01 | 2 | 0 | 0.30 | -0.18 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 255.00 | 2.91 | 4.15 | 3.53 | 3.75 | % | 0.01 | 1 | 0 | 0.28 | -0.23 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 260.00 | 4.70 | 5.45 | 5.08 | 4.76 | -2.29 | -32.49% | 0.02 | 4 | 1 | 0.29 | -0.28 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 265.00 | 6.35 | 7.15 | 6.75 | 6.85 | -2.35 | -25.55% | 0.03 | 10 | 10 | 0.28 | -0.35 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 270.00 | 8.30 | 9.15 | 8.73 | 8.27 | % | 0.03 | 8 | 0 | 0.28 | -0.43 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 275.00 | 10.65 | 11.65 | 11.15 | 10.61 | % | 0.04 | 7 | 0 | 0.27 | -0.51 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 280.00 | 13.50 | 14.55 | 14.03 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.02 | -0.13 | 7/25/2025 3:59:53 PM EST | |||
| 285.00 | 16.80 | 18.00 | 17.40 | % | 0.06 | 0 | 0 | 0.27 | -0.67 | 0.02 | -0.12 | 7/25/2025 3:59:53 PM EST | |||
| 290.00 | 20.55 | 21.50 | 21.03 | % | 0.07 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.10 | 7/25/2025 3:59:53 PM EST | |||
| 295.00 | 23.25 | 26.45 | 24.85 | % | 0.08 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.09 | 7/25/2025 3:59:53 PM EST | |||
| 300.00 | 28.70 | 30.95 | 29.83 | % | 0.10 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.07 | 7/25/2025 3:59:53 PM EST | |||
| 305.00 | 32.05 | 35.35 | 33.70 | % | 0.11 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 310.00 | 36.95 | 40.65 | 38.80 | % | 0.13 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 315.00 | 41.85 | 45.50 | 43.68 | % | 0.14 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 320.00 | 46.65 | 50.45 | 48.55 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 325.00 | 51.80 | 54.90 | 53.35 | % | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 330.00 | 56.85 | 59.55 | 58.20 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 335.00 | 61.70 | 65.40 | 63.55 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST |