Options Chain for GE AEROSPACE COM NEW (GE) - $348.37 as of 8/24/2026 2:17:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 140.60 | 144.70 | 142.65 | 158.50 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:58 PM EST |
| 210.00 | 130.65 | 134.80 | 132.73 | 152.45 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:58 PM EST |
| 220.00 | 120.75 | 124.90 | 122.83 | 127.24 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:58 PM EST |
| 230.00 | 110.85 | 115.00 | 112.93 | 133.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.02 | 7/8/2026 | 8/24/2026 3:59:58 PM EST |
| 240.00 | 101.00 | 105.10 | 103.05 | % | 0.43 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 250.00 | 91.35 | 94.40 | 92.88 | 116.45 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.52 | 0.99 | 0.00 | -0.03 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 260.00 | 81.50 | 84.70 | 83.10 | 87.68 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.48 | 0.98 | 0.00 | -0.04 | 7/22/2026 | 8/24/2026 3:59:58 PM EST |
| 270.00 | 72.00 | 74.65 | 73.33 | 96.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.42 | 0.97 | 0.00 | -0.05 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 280.00 | 62.55 | 65.20 | 63.88 | 88.12 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.40 | 0.95 | 0.00 | -0.07 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 290.00 | 53.25 | 56.00 | 54.63 | 56.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.09 | 7/16/2026 | 8/24/2026 3:59:58 PM EST |
| 300.00 | 44.55 | 47.10 | 45.83 | 48.73 | 0.00 | 0.00% | 0.15 | 0 | 207 | 0.31 | 0.87 | 0.00 | -0.11 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 310.00 | 36.35 | 38.80 | 37.58 | 38.70 | -2.10 | -5.15% | 0.12 | 1 | 31 | 0.31 | 0.81 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 320.00 | 29.15 | 31.35 | 30.25 | 31.10 | -5.05 | -13.97% | 0.09 | 1 | 14 | 0.32 | 0.74 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 330.00 | 22.40 | 23.95 | 23.18 | 22.95 | -6.58 | -22.29% | 0.07 | 12 | 30 | 0.30 | 0.65 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 340.00 | 17.15 | 18.55 | 17.85 | 17.56 | -5.94 | -25.28% | 0.05 | 167 | 131 | 0.31 | 0.56 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 350.00 | 12.65 | 13.15 | 12.90 | 12.80 | -4.66 | -26.69% | 0.04 | 51 | 330 | 0.30 | 0.46 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 360.00 | 8.45 | 9.30 | 8.88 | 9.00 | -3.76 | -29.47% | 0.02 | 49 | 275 | 0.30 | 0.36 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 370.00 | 5.65 | 6.20 | 5.93 | 5.90 | -3.45 | -36.90% | 0.02 | 36 | 416 | 0.29 | 0.27 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 380.00 | 3.75 | 4.15 | 3.95 | 4.00 | -2.23 | -35.80% | 0.01 | 64 | 477 | 0.29 | 0.19 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 390.00 | 2.40 | 2.89 | 2.65 | 2.60 | -1.32 | -33.68% | 0.01 | 22 | 337 | 0.30 | 0.14 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 400.00 | 1.49 | 1.87 | 1.68 | 1.65 | -1.30 | -44.07% | 0.00 | 247 | 912 | 0.30 | 0.10 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 410.00 | 0.54 | 1.22 | 0.88 | 1.08 | -0.80 | -42.56% | 0.00 | 12 | 305 | 0.28 | 0.07 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 420.00 | 0.51 | 0.88 | 0.70 | 0.66 | -0.53 | -44.54% | 0.00 | 17 | 203 | 0.30 | 0.05 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 430.00 | 0.28 | 0.68 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.31 | 0.03 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 440.00 | 0.21 | 0.54 | 0.38 | 0.25 | -0.33 | -56.90% | 0.00 | 2 | 139 | 0.32 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 450.00 | 0.09 | 0.65 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.33 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 0.58 | 0.29 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.38 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 0.27 | 0.14 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 0.64 | 0.32 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 2.14 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 3:59:58 PM EST |
| 550.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 560.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.17 | 1.09 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.27 | 0.14 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 8/24/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 0.42 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 260.00 | 0.24 | 0.53 | 0.39 | 0.37 | +0.07 | +23.34% | 0.00 | 1 | 31 | 0.37 | -0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 270.00 | 0.39 | 0.98 | 0.69 | 0.82 | +0.14 | +20.59% | 0.00 | 2 | 160 | 0.36 | -0.03 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 280.00 | 0.80 | 1.40 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 1 | 144 | 0.35 | -0.05 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 290.00 | 1.62 | 2.10 | 1.86 | 1.92 | +0.44 | +29.73% | 0.01 | 13 | 79 | 0.34 | -0.09 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 300.00 | 2.83 | 3.30 | 3.07 | 3.06 | +0.68 | +28.58% | 0.01 | 22 | 113 | 0.34 | -0.13 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 310.00 | 4.55 | 4.95 | 4.75 | 4.70 | +1.00 | +27.03% | 0.02 | 36 | 1,007 | 0.33 | -0.19 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 320.00 | 6.70 | 7.30 | 7.00 | 6.94 | +1.34 | +23.93% | 0.02 | 47 | 240 | 0.32 | -0.26 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 330.00 | 9.90 | 10.80 | 10.35 | 10.15 | +2.70 | +36.25% | 0.03 | 82 | 896 | 0.32 | -0.35 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 340.00 | 13.65 | 14.90 | 14.28 | 14.30 | +3.05 | +27.12% | 0.04 | 34 | 420 | 0.31 | -0.44 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 350.00 | 18.85 | 20.55 | 19.70 | 19.55 | +3.50 | +21.81% | 0.06 | 8 | 178 | 0.31 | -0.54 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 360.00 | 24.40 | 27.05 | 25.73 | 25.77 | +5.02 | +24.20% | 0.07 | 2 | 577 | 0.30 | -0.64 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 370.00 | 31.55 | 34.35 | 32.95 | 32.50 | +0.80 | +2.53% | 0.09 | 11 | 108 | 0.30 | -0.73 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 380.00 | 39.80 | 42.30 | 41.05 | 37.00 | +15.75 | +74.12% | 0.11 | 30 | 97 | 0.30 | -0.81 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 390.00 | 48.40 | 51.05 | 49.73 | 42.72 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.29 | -0.86 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 400.00 | 57.90 | 60.35 | 59.13 | 33.48 | 0.00 | 0.00% | 0.15 | 0 | 177 | 0.36 | -0.90 | 0.00 | -0.06 | 8/4/2026 | 8/24/2026 3:59:58 PM EST |
| 410.00 | 67.45 | 70.10 | 68.78 | % | 0.17 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 420.00 | 76.50 | 80.00 | 78.25 | % | 0.19 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 430.00 | 86.15 | 90.10 | 88.13 | % | 0.20 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 440.00 | 97.00 | 99.30 | 98.15 | % | 0.22 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 450.00 | 107.00 | 110.05 | 108.53 | % | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 460.00 | 116.15 | 120.10 | 118.13 | 101.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 3:59:58 PM EST |
| 470.00 | 126.15 | 130.10 | 128.13 | 97.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 3:59:58 PM EST |
| 480.00 | 136.15 | 140.10 | 138.13 | 121.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:58 PM EST |
| 490.00 | 146.15 | 150.10 | 148.13 | 138.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:58 PM EST |
| 500.00 | 156.20 | 160.10 | 158.15 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 510.00 | 166.15 | 170.10 | 168.13 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 520.00 | 176.15 | 180.10 | 178.13 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 530.00 | 186.10 | 190.10 | 188.10 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 540.00 | 196.15 | 200.10 | 198.13 | % | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 550.00 | 206.15 | 210.10 | 208.13 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 560.00 | 216.25 | 220.10 | 218.18 | 192.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |