GE Option Chain

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

  1. NYSE
  2. >
  3. GE
  4. >
  5. Option Chain
|USD |GE: $11.425 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GE22Jan21C11.50CALL11.50$0.17$0.16 / 19$0.17 / 2768,87715,87734.477125%0.420559-0.0159260.5985930.0065700.001004
GE22Jan21C12.00CALL12.00$0.06$0.05 / 170$0.06 / 1157,77516,23937.847863%0.173613-0.0104550.3926510.0043100.000419
GE22Jan21C12.50CALL12.50$0.03$0.02 / 29$0.03 / 2954,2377,15144.566926%0.049541-0.0041750.1567390.0017200.000120
GE22Jan21P11.00PUT11.00$0.10$0.10 / 91$0.11 / 303,4273,90836.426045%-0.283624-0.0138500.5185520.005691-0.000732
GE22Jan21P11.50PUT11.50$0.35$0.33 / 38$0.34 / 152,1994,24137.436367%-0.579366-0.0160080.5985930.006570-0.001517
GE22Jan21C11.00CALL11.00$0.41$0.42 / 199$0.44 / 271,5089,55631.957513%0.716300-0.0137670.5185520.0056910.001679
GE22Jan21P10.50PUT10.50$0.02$0.02 / 163$0.03 / 301,2873,15438.640549%-0.083723-0.0062870.2355410.002585-0.000214
GE22Jan21C10.50CALL10.50$0.86$0.83 / 178$0.87 / 147414,81120.997827%0.916201-0.0062030.2355410.0025850.002087
GE22Jan21C13.00CALL13.00$0.01$0.01 / 92$0.02 / 797149,11252.258110%0.009881-0.0010760.0403790.0004430.000024
GE22Jan21C14.50CALL14.50$0.02$0.01 / 2$0.02 / 65811,12784.318343%0.000012-0.0000020.0000800.0000010.000000
GE22Jan21P12.00PUT12.00$0.74$0.72 / 20$0.75 / 2040996844.343472%-0.826311-0.0105370.3926510.004310-0.002211
GE22Jan21C13.50CALL13.50$0.01$0.01 / 49$0.02 / 1241361,45363.668131%0.001410-0.0001880.0070620.0000780.000003
GE22Jan21C10.00CALL10.00$1.36$1.32 / 20$1.35 / 141081,32347.092318%0.986993-0.0012760.0510170.0005600.002159
GE22Jan21P12.50PUT12.50$1.16$1.18 / 216$1.21 / 510012451.503461%-0.950384-0.0042550.1567390.001720-0.002619
GE22Jan21P10.00PUT10.00$0.02$0.01 / 9$0.02 / 12911,53350.627256%-0.012932-0.0013610.0510170.000560-0.000033
GE22Jan21C9.50CALL9.50$1.92$1.80 / 130$1.85 / 68426662.805524%0.999019-0.0000390.0047060.0000520.002080
GE22Jan21P9.50PUT9.50$0.01$0.01 / 10$0.02 / 174788167.046360%-0.000906-0.0001260.0047060.000052-0.000002
GE22Jan21P13.00PUT13.00$1.60$1.68 / 28$1.71 / 302930465.959846%-0.990043-0.0011550.0403790.000443-0.002825
GE22Jan21C9.00CALL9.00$2.40$2.30 / 83$2.35 / 111618371.778269%0.9999000.0000830.0001610.0000020.001973
GE22Jan21C14.00CALL14.00$0.02$0.01 / 1$0.02 / 2152,65274.310797%0.000148-0.0000230.0008760.0000100.000000
GE22Jan21C18.50CALL18.50$0.01$0.01 / 8$0.02 / 221218149.147718%0.0000010.0000000.0000010.0000000.000000
GE22Jan21C8.50CALL8.50$2.94$2.80 / 95$2.85 / 111211787.245801%0.9999240.0000890.0000020.0000000.001863
GE22Jan21P9.00PUT9.00$0.01$0.02 / 161014788.231449%-0.000025-0.0000040.0001610.0000020.000000
GE22Jan21P13.50PUT13.50$2.18$2.13 / 64$2.24 / 1751674.797683%-0.998514-0.0002660.0070620.000078-0.002955
GE22Jan21C7.00CALL7.00$4.38$4.25 / 365$4.40 / 112523159.239866%0.9999240.0000920.0000010.0000000.001534
GE22Jan21C7.50CALL7.50$3.87$3.75 / 331$3.90 / 29439138.957239%0.9999240.0000910.0000010.0000000.001644
GE22Jan21C3.50CALL3.50$7.98$7.75 / 166$7.90 / 11534360.225031%0.9999240.0001000.0000010.0000000.000767
GE22Jan21P18.50PUT18.50$6.95$7.15 / 37$7.25 / 14810179.474773%-0.999924-0.0000670.0000010.000000-0.004055
GE22Jan21C15.00CALL15.00$0.01$0.01 / 4912,12488.253667%0.0000010.0000000.0000060.0000000.000000
GE22Jan21P17.50PUT17.50$6.10 / 181$6.25 / 1800145.034089%-0.999924-0.0000690.0000010.000000-0.003836
GE22Jan21C17.50CALL17.50$0.07$0.02 / 160136140.662140%0.0000010.0000000.0000010.0000000.000000
GE22Jan21C17.00CALL17.00$0.02$0.02 / 160114132.900318%0.0000010.0000000.0000010.0000000.000000
GE22Jan21P17.00PUT17.00$6.16$5.60 / 306$5.75 / 18010137.094185%-0.999924-0.0000700.0000010.000000-0.003726
GE22Jan21C16.50CALL16.50$0.01$0.02 / 860178124.810317%0.0000010.0000000.0000010.0000000.000000
GE22Jan21P16.50PUT16.50$5.05$5.15 / 37$5.25 / 18011145.742543%-0.999924-0.0000710.0000010.000000-0.003616
GE22Jan21C16.00CALL16.00$0.01$0.01 / 10051105.076644%0.0000010.0000000.0000010.0000000.000000
GE22Jan21P16.00PUT16.00$4.60 / 78$4.75 / 2200120.181759%-0.999924-0.0000720.0000010.000000-0.003507
GE22Jan21C15.50CALL15.50$0.02$0.02 / 310281107.524307%0.0000010.0000000.0000010.0000000.000000
GE22Jan21P15.50PUT15.50$4.15 / 32$4.25 / 2300126.520430%-0.999924-0.0000740.0000010.000000-0.003397
GE22Jan21P15.00PUT15.00$3.60 / 367$3.75 / 3200101.629288%-0.999924-0.0000750.0000060.000000-0.003288
GE22Jan21P14.50PUT14.50$3.20$3.15 / 84$3.25 / 2902105.213628%-0.999912-0.0000780.0000800.000001-0.003178
GE22Jan21P14.00PUT14.00$3.00$2.67 / 11$2.74 / 170195.658297%-0.999776-0.0001000.0008760.000010-0.003068
GE22Jan21P8.50PUT8.50$0.01$0.01 / 29010594.891537%-0.0000010.0000000.0000020.0000000.000000
GE22Jan21C8.00CALL8.00$3.70$3.30 / 56$3.40 / 29405382.563397%0.9999240.0000900.0000010.0000000.001753
GE22Jan21P8.00PUT8.00$0.04$0.02 / 260140125.051636%-0.0000010.0000000.0000010.0000000.000000
GE22Jan21P7.50PUT7.50$0.05$0.02 / 2309144.802077%-0.0000010.0000000.0000010.0000000.000000
GE22Jan21P7.00PUT7.00$0.05$0.02 / 24014165.703761%-0.0000010.0000000.0000010.0000000.000000
GE22Jan21P6.50PUT6.50$0.03 / 2400200.955866%-0.0000010.0000000.0000010.0000000.000000
GE22Jan21C6.50CALL6.50$5.05$4.75 / 349$4.90 / 1330100180.867810%0.9999240.0000930.0000010.0000000.001425
GE22Jan21P6.00PUT6.00$0.04$0.03 / 2902226.257731%-0.0000010.0000000.0000010.0000000.000000
GE22Jan21C6.00CALL6.00$5.56$5.25 / 368$5.40 / 15707238.318531%0.9999240.0000940.0000010.0000000.001315
GE22Jan21P5.50PUT5.50$0.03 / 2500253.671023%-0.0000010.0000000.0000010.0000000.000000
GE22Jan21C5.50CALL5.50$5.35$5.75 / 167$5.90 / 116080229.289703%0.9999240.0000950.0000010.0000000.001205
GE22Jan21P5.00PUT5.00$0.01$0.03 / 5806283.659512%-0.0000010.0000000.0000010.0000000.000000
GE22Jan21C5.00CALL5.00$6.75$6.25 / 197$6.40 / 11505256.828131%0.9999240.0000970.0000010.0000000.001096
GE22Jan21P4.50PUT4.50$0.02 / 3000297.610763%-0.0000010.0000000.0000010.0000000.000000
GE22Jan21C4.50CALL4.50$6.30$6.75 / 167$6.90 / 11601287.277082%0.9999240.0000980.0000010.0000000.000986
GE22Jan21P4.00PUT4.00$0.01$0.02 / 3001332.762915%-0.0000010.0000000.0000010.0000000.000000
GE22Jan21C4.00CALL4.00$7.65$7.25 / 168$7.40 / 11601321.387867%0.9999240.0000990.0000010.0000000.000877
GE22Jan21P3.50PUT3.50$0.01$0.02 / 1802372.799494%-0.0000010.0000000.0000010.0000000.000000