Name: GE Option Chain
Keywords: GE, Option, Chain, Historical

GE Option Chain

End of day data from January 15, 2021 for GE options expiring on January 22, 2021.

Expiration

Data From

NYSE
GE
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
GE22Jan21C11.50	CALL	11.50	$0.17	$0.16 / 19	$0.17 / 276	8,877	15,877	34.477125%	0.420559	-0.015926	0.598593	0.006570	0.001004
GE22Jan21C12.00	CALL	12.00	$0.06	$0.05 / 170	$0.06 / 115	7,775	16,239	37.847863%	0.173613	-0.010455	0.392651	0.004310	0.000419
GE22Jan21C12.50	CALL	12.50	$0.03	$0.02 / 29	$0.03 / 295	4,237	7,151	44.566926%	0.049541	-0.004175	0.156739	0.001720	0.000120
GE22Jan21P11.00	PUT	11.00	$0.10	$0.10 / 91	$0.11 / 30	3,427	3,908	36.426045%	-0.283624	-0.013850	0.518552	0.005691	-0.000732
GE22Jan21P11.50	PUT	11.50	$0.35	$0.33 / 38	$0.34 / 15	2,199	4,241	37.436367%	-0.579366	-0.016008	0.598593	0.006570	-0.001517
GE22Jan21C11.00	CALL	11.00	$0.41	$0.42 / 199	$0.44 / 27	1,508	9,556	31.957513%	0.716300	-0.013767	0.518552	0.005691	0.001679
GE22Jan21P10.50	PUT	10.50	$0.02	$0.02 / 163	$0.03 / 30	1,287	3,154	38.640549%	-0.083723	-0.006287	0.235541	0.002585	-0.000214
GE22Jan21C10.50	CALL	10.50	$0.86	$0.83 / 178	$0.87 / 14	741	4,811	20.997827%	0.916201	-0.006203	0.235541	0.002585	0.002087
GE22Jan21C13.00	CALL	13.00	$0.01	$0.01 / 92	$0.02 / 79	714	9,112	52.258110%	0.009881	-0.001076	0.040379	0.000443	0.000024
GE22Jan21C14.50	CALL	14.50	$0.02	$0.01 / 2	$0.02 / 6	581	1,127	84.318343%	0.000012	-0.000002	0.000080	0.000001	0.000000
GE22Jan21P12.00	PUT	12.00	$0.74	$0.72 / 20	$0.75 / 20	409	968	44.343472%	-0.826311	-0.010537	0.392651	0.004310	-0.002211
GE22Jan21C13.50	CALL	13.50	$0.01	$0.01 / 49	$0.02 / 124	136	1,453	63.668131%	0.001410	-0.000188	0.007062	0.000078	0.000003
GE22Jan21C10.00	CALL	10.00	$1.36	$1.32 / 20	$1.35 / 14	108	1,323	47.092318%	0.986993	-0.001276	0.051017	0.000560	0.002159
GE22Jan21P12.50	PUT	12.50	$1.16	$1.18 / 216	$1.21 / 5	100	124	51.503461%	-0.950384	-0.004255	0.156739	0.001720	-0.002619
GE22Jan21P10.00	PUT	10.00	$0.02	$0.01 / 9	$0.02 / 12	91	1,533	50.627256%	-0.012932	-0.001361	0.051017	0.000560	-0.000033
GE22Jan21C9.50	CALL	9.50	$1.92	$1.80 / 130	$1.85 / 6	84	266	62.805524%	0.999019	-0.000039	0.004706	0.000052	0.002080
GE22Jan21P9.50	PUT	9.50	$0.01	$0.01 / 10	$0.02 / 17	47	881	67.046360%	-0.000906	-0.000126	0.004706	0.000052	-0.000002
GE22Jan21P13.00	PUT	13.00	$1.60	$1.68 / 28	$1.71 / 30	29	304	65.959846%	-0.990043	-0.001155	0.040379	0.000443	-0.002825
GE22Jan21C9.00	CALL	9.00	$2.40	$2.30 / 83	$2.35 / 11	16	183	71.778269%	0.999900	0.000083	0.000161	0.000002	0.001973
GE22Jan21C14.00	CALL	14.00	$0.02	$0.01 / 1	$0.02 / 2	15	2,652	74.310797%	0.000148	-0.000023	0.000876	0.000010	0.000000
GE22Jan21C18.50	CALL	18.50	$0.01	$0.01 / 8	$0.02 / 22	12	18	149.147718%	0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21C8.50	CALL	8.50	$2.94	$2.80 / 95	$2.85 / 11	12	117	87.245801%	0.999924	0.000089	0.000002	0.000000	0.001863
GE22Jan21P9.00	PUT	9.00	$0.01		$0.02 / 16	10	147	88.231449%	-0.000025	-0.000004	0.000161	0.000002	0.000000
GE22Jan21P13.50	PUT	13.50	$2.18	$2.13 / 64	$2.24 / 17	5	16	74.797683%	-0.998514	-0.000266	0.007062	0.000078	-0.002955
GE22Jan21C7.00	CALL	7.00	$4.38	$4.25 / 365	$4.40 / 112	5	23	159.239866%	0.999924	0.000092	0.000001	0.000000	0.001534
GE22Jan21C7.50	CALL	7.50	$3.87	$3.75 / 331	$3.90 / 29	4	39	138.957239%	0.999924	0.000091	0.000001	0.000000	0.001644
GE22Jan21C3.50	CALL	3.50	$7.98	$7.75 / 166	$7.90 / 115	3	4	360.225031%	0.999924	0.000100	0.000001	0.000000	0.000767
GE22Jan21P18.50	PUT	18.50	$6.95	$7.15 / 37	$7.25 / 148	1	0	179.474773%	-0.999924	-0.000067	0.000001	0.000000	-0.004055
GE22Jan21C15.00	CALL	15.00	$0.01		$0.01 / 49	1	2,124	88.253667%	0.000001	0.000000	0.000006	0.000000	0.000000
GE22Jan21P17.50	PUT	17.50		$6.10 / 181	$6.25 / 18	0	0	145.034089%	-0.999924	-0.000069	0.000001	0.000000	-0.003836
GE22Jan21C17.50	CALL	17.50	$0.07		$0.02 / 16	0	136	140.662140%	0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21C17.00	CALL	17.00	$0.02		$0.02 / 16	0	114	132.900318%	0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21P17.00	PUT	17.00	$6.16	$5.60 / 306	$5.75 / 18	0	10	137.094185%	-0.999924	-0.000070	0.000001	0.000000	-0.003726
GE22Jan21C16.50	CALL	16.50	$0.01		$0.02 / 86	0	178	124.810317%	0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21P16.50	PUT	16.50	$5.05	$5.15 / 37	$5.25 / 18	0	11	145.742543%	-0.999924	-0.000071	0.000001	0.000000	-0.003616
GE22Jan21C16.00	CALL	16.00	$0.01		$0.01 / 10	0	51	105.076644%	0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21P16.00	PUT	16.00		$4.60 / 78	$4.75 / 22	0	0	120.181759%	-0.999924	-0.000072	0.000001	0.000000	-0.003507
GE22Jan21C15.50	CALL	15.50	$0.02		$0.02 / 31	0	281	107.524307%	0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21P15.50	PUT	15.50		$4.15 / 32	$4.25 / 23	0	0	126.520430%	-0.999924	-0.000074	0.000001	0.000000	-0.003397
GE22Jan21P15.00	PUT	15.00		$3.60 / 367	$3.75 / 32	0	0	101.629288%	-0.999924	-0.000075	0.000006	0.000000	-0.003288
GE22Jan21P14.50	PUT	14.50	$3.20	$3.15 / 84	$3.25 / 29	0	2	105.213628%	-0.999912	-0.000078	0.000080	0.000001	-0.003178
GE22Jan21P14.00	PUT	14.00	$3.00	$2.67 / 11	$2.74 / 17	0	1	95.658297%	-0.999776	-0.000100	0.000876	0.000010	-0.003068
GE22Jan21P8.50	PUT	8.50	$0.01		$0.01 / 29	0	105	94.891537%	-0.000001	0.000000	0.000002	0.000000	0.000000
GE22Jan21C8.00	CALL	8.00	$3.70	$3.30 / 56	$3.40 / 294	0	53	82.563397%	0.999924	0.000090	0.000001	0.000000	0.001753
GE22Jan21P8.00	PUT	8.00	$0.04		$0.02 / 26	0	140	125.051636%	-0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21P7.50	PUT	7.50	$0.05		$0.02 / 23	0	9	144.802077%	-0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21P7.00	PUT	7.00	$0.05		$0.02 / 24	0	14	165.703761%	-0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21P6.50	PUT	6.50			$0.03 / 24	0	0	200.955866%	-0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21C6.50	CALL	6.50	$5.05	$4.75 / 349	$4.90 / 133	0	100	180.867810%	0.999924	0.000093	0.000001	0.000000	0.001425
GE22Jan21P6.00	PUT	6.00	$0.04		$0.03 / 29	0	2	226.257731%	-0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21C6.00	CALL	6.00	$5.56	$5.25 / 368	$5.40 / 157	0	7	238.318531%	0.999924	0.000094	0.000001	0.000000	0.001315
GE22Jan21P5.50	PUT	5.50			$0.03 / 25	0	0	253.671023%	-0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21C5.50	CALL	5.50	$5.35	$5.75 / 167	$5.90 / 116	0	80	229.289703%	0.999924	0.000095	0.000001	0.000000	0.001205
GE22Jan21P5.00	PUT	5.00	$0.01		$0.03 / 58	0	6	283.659512%	-0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21C5.00	CALL	5.00	$6.75	$6.25 / 197	$6.40 / 115	0	5	256.828131%	0.999924	0.000097	0.000001	0.000000	0.001096
GE22Jan21P4.50	PUT	4.50			$0.02 / 30	0	0	297.610763%	-0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21C4.50	CALL	4.50	$6.30	$6.75 / 167	$6.90 / 116	0	1	287.277082%	0.999924	0.000098	0.000001	0.000000	0.000986
GE22Jan21P4.00	PUT	4.00	$0.01		$0.02 / 30	0	1	332.762915%	-0.000001	0.000000	0.000001	0.000000	0.000000
GE22Jan21C4.00	CALL	4.00	$7.65	$7.25 / 168	$7.40 / 116	0	1	321.387867%	0.999924	0.000099	0.000001	0.000000	0.000877
GE22Jan21P3.50	PUT	3.50	$0.01		$0.02 / 18	0	2	372.799494%	-0.000001	0.000000	0.000001	0.000000	0.000000