Options Chain for GE AEROSPACE COM NEW (GE) - $160.95 as of 5/2/2024 7:15:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 86.50 | 88.65 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:51 PM EST | |||
| 80.00 | 81.90 | 83.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:51 PM EST | |||
| 85.00 | 76.45 | 78.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:51 PM EST | |||
| 90.00 | 71.90 | 73.95 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:51 PM EST | |||
| 95.00 | 66.65 | 68.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:51 PM EST | |||
| 100.00 | 61.70 | 63.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:51 PM EST | |||
| 105.00 | 56.55 | 58.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:51 PM EST | |||
| 110.00 | 51.90 | 53.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:51 PM EST | |||
| 115.00 | 46.55 | 48.65 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:51 PM EST | |||
| 120.00 | 42.05 | 43.70 | 40.50 | 0.00 | 0.00% | 0 | 20 | 0.83 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 3:59:51 PM EST |
| 125.00 | 36.55 | 38.90 | 32.73 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 5/2/2024 3:59:51 PM EST |
| 130.00 | 32.55 | 34.30 | 31.25 | 0.00 | 0.00% | 0 | 2 | 0.56 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/2/2024 3:59:51 PM EST |
| 135.00 | 27.60 | 29.55 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.03 | 4/9/2024 | 5/2/2024 3:59:51 PM EST |
| 140.00 | 22.85 | 24.95 | 23.44 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.98 | 0.00 | -0.04 | 5/1/2024 | 5/2/2024 3:59:51 PM EST |
| 145.00 | 18.00 | 19.95 | 16.90 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.95 | 0.01 | -0.05 | 4/25/2024 | 5/2/2024 3:59:51 PM EST |
| 150.00 | 12.75 | 14.15 | 16.80 | 0.00 | 0.00% | 0 | 78 | 0.24 | 0.88 | 0.02 | -0.08 | 4/29/2024 | 5/2/2024 3:59:51 PM EST |
| 155.00 | 9.40 | 9.75 | 9.60 | +1.95 | +25.49% | 4 | 115 | 0.27 | 0.78 | 0.03 | -0.10 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 160.00 | 5.95 | 6.15 | 5.80 | +0.90 | +18.37% | 18 | 337 | 0.27 | 0.63 | 0.04 | -0.11 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 165.00 | 3.30 | 3.50 | 3.30 | +0.75 | +29.42% | 55 | 840 | 0.26 | 0.45 | 0.04 | -0.10 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 170.00 | 1.65 | 1.77 | 1.65 | +0.26 | +18.71% | 32 | 683 | 0.26 | 0.27 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 175.00 | 0.73 | 0.94 | 0.77 | +0.20 | +35.09% | 28 | 497 | 0.26 | 0.15 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 180.00 | 0.29 | 0.34 | 0.30 | -0.07 | -18.92% | 5 | 119 | 0.26 | 0.08 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 185.00 | 0.04 | 0.53 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.04 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 3:59:51 PM EST |
| 190.00 | 0.00 | 0.42 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 3:59:51 PM EST |
| 195.00 | 0.00 | 0.02 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:51 PM EST |
| 200.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 47 | 0.32 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:51 PM EST |
| 205.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:51 PM EST |
| 210.00 | 0.00 | 0.02 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST | |||
| 215.00 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 3:59:51 PM EST |
| 220.00 | 0.00 | 0.27 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST | |||
| 225.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 0.02 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.26 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.26 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.26 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.26 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.26 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.26 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.26 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.67 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.79 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/2/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/2/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.37 | 0.56 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 5/2/2024 3:59:51 PM EST |
| 135.00 | 0.02 | 0.41 | 0.06 | 0.00 | 0.00% | 0 | 77 | 0.39 | -0.01 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 3:59:51 PM EST |
| 140.00 | 0.08 | 0.23 | 0.15 | -0.03 | -16.67% | 11 | 105 | 0.33 | -0.02 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 145.00 | 0.26 | 0.31 | 0.29 | -0.43 | -59.73% | 2 | 845 | 0.31 | -0.05 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 150.00 | 0.51 | 0.87 | 0.64 | -0.16 | -20.00% | 89 | 884 | 0.30 | -0.12 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 155.00 | 1.34 | 1.55 | 1.41 | -0.71 | -33.50% | 115 | 1,074 | 0.28 | -0.22 | 0.03 | -0.10 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 160.00 | 2.66 | 2.95 | 2.95 | -0.25 | -7.82% | 15 | 47 | 0.27 | -0.37 | 0.04 | -0.11 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 165.00 | 3.95 | 5.35 | 6.25 | -1.15 | -15.55% | 16 | 60 | 0.27 | -0.55 | 0.04 | -0.10 | 5/2/2024 | 5/2/2024 3:59:51 PM EST |
| 170.00 | 8.05 | 9.65 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.73 | 0.03 | -0.09 | 4/30/2024 | 5/2/2024 3:59:51 PM EST |
| 175.00 | 12.25 | 12.90 | 11.20 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.85 | 0.02 | -0.06 | 4/30/2024 | 5/2/2024 3:59:51 PM EST |
| 180.00 | 16.50 | 17.80 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 5/2/2024 3:59:51 PM EST | |||
| 185.00 | 21.50 | 22.85 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.02 | 5/2/2024 3:59:51 PM EST | |||
| 190.00 | 26.75 | 28.75 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:51 PM EST | |||
| 195.00 | 31.40 | 33.95 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST | |||
| 200.00 | 36.55 | 38.65 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST | |||
| 205.00 | 41.60 | 43.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST | |||
| 210.00 | 46.65 | 48.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST | |||
| 215.00 | 51.35 | 53.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST | |||
| 220.00 | 56.55 | 58.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST | |||
| 225.00 | 61.60 | 63.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST | |||
| 230.00 | 66.45 | 68.85 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:51 PM EST |