Options Chain for GE AEROSPACE COM NEW (GE) - $312.70 as of 10/1/2026 5:38:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 166.35 | 169.65 | 168.00 | % | 1.16 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 150.00 | 161.15 | 164.70 | 162.93 | % | 1.09 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 155.00 | 156.20 | 159.75 | 157.98 | % | 1.02 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 160.00 | 151.35 | 154.80 | 153.08 | % | 0.96 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 165.00 | 146.55 | 149.85 | 148.20 | 168.01 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 4:00:04 PM EST |
| 170.00 | 141.50 | 144.80 | 143.15 | 177.40 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 4:00:04 PM EST |
| 175.00 | 136.50 | 139.85 | 138.18 | % | 0.79 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 180.00 | 131.50 | 135.00 | 133.25 | 138.49 | 0.00 | 0.00% | 0.74 | 0 | 52 | 0.96 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 185.00 | 126.65 | 129.95 | 128.30 | 129.15 | 0.00 | 0.00% | 0.69 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 190.00 | 121.60 | 125.05 | 123.33 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 195.00 | 116.80 | 120.10 | 118.45 | 123.15 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 200.00 | 111.65 | 115.15 | 113.40 | 129.50 | 0.00 | 0.00% | 0.57 | 0 | 11 | 0.82 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 210.00 | 101.95 | 105.20 | 103.58 | 116.99 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.63 | 0.99 | 0.00 | -0.04 | 9/9/2026 | 10/1/2026 4:00:04 PM EST |
| 220.00 | 92.20 | 95.35 | 93.78 | 160.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.05 | 7/2/2026 | 10/1/2026 4:00:04 PM EST |
| 230.00 | 82.00 | 85.60 | 83.80 | 89.53 | 0.00 | 0.00% | 0.36 | 0 | 27 | 0.53 | 0.98 | 0.00 | -0.06 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 240.00 | 73.40 | 75.95 | 74.68 | 72.15 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.50 | 0.97 | 0.00 | -0.07 | 9/15/2026 | 10/1/2026 4:00:04 PM EST |
| 250.00 | 63.45 | 66.50 | 64.98 | 72.35 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.46 | 0.95 | 0.00 | -0.09 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 260.00 | 54.70 | 57.25 | 55.98 | 57.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.33 | 0.92 | 0.00 | -0.11 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 270.00 | 45.40 | 48.25 | 46.83 | 52.80 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.34 | 0.87 | 0.00 | -0.13 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 280.00 | 37.10 | 40.05 | 38.58 | 38.79 | -1.37 | -3.42% | 0.14 | 3 | 165 | 0.35 | 0.82 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 290.00 | 30.00 | 32.65 | 31.33 | 32.43 | 0.00 | 0.00% | 0.11 | 0 | 145 | 0.36 | 0.75 | 0.01 | -0.17 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 300.00 | 23.25 | 25.95 | 24.60 | 25.41 | -0.84 | -3.20% | 0.08 | 5 | 520 | 0.36 | 0.66 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 310.00 | 17.15 | 19.45 | 18.30 | 18.45 | -0.72 | -3.76% | 0.06 | 20 | 117 | 0.35 | 0.57 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 320.00 | 12.90 | 14.35 | 13.63 | 13.95 | -0.60 | -4.13% | 0.04 | 30 | 456 | 0.35 | 0.47 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 330.00 | 9.10 | 10.35 | 9.73 | 10.13 | -0.81 | -7.41% | 0.03 | 91 | 1,260 | 0.35 | 0.38 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 340.00 | 5.80 | 7.25 | 6.53 | 7.15 | -0.38 | -5.05% | 0.02 | 110 | 444 | 0.34 | 0.29 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 350.00 | 4.30 | 4.95 | 4.63 | 4.75 | -0.15 | -3.07% | 0.01 | 31 | 1,455 | 0.34 | 0.22 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 360.00 | 2.88 | 3.40 | 3.14 | 3.00 | -0.65 | -17.81% | 0.01 | 24 | 624 | 0.35 | 0.16 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 370.00 | 1.83 | 2.44 | 2.14 | 2.26 | -0.14 | -5.84% | 0.01 | 8 | 541 | 0.35 | 0.11 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 380.00 | 1.13 | 1.64 | 1.39 | 1.42 | -0.18 | -11.25% | 0.00 | 9 | 861 | 0.35 | 0.08 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 390.00 | 0.83 | 1.29 | 1.06 | 1.05 | -0.46 | -30.47% | 0.00 | 3 | 396 | 0.36 | 0.05 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 400.00 | 0.26 | 0.83 | 0.55 | 0.56 | -0.34 | -37.78% | 0.00 | 6 | 1,511 | 0.35 | 0.04 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 410.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.22 | -35.49% | 0.00 | 5 | 459 | 0.36 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 420.00 | 0.14 | 0.56 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.37 | 0.02 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 430.00 | 0.05 | 0.44 | 0.25 | 0.10 | -0.45 | -81.82% | 0.00 | 2 | 49 | 0.37 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.42 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.44 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.46 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.48 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.33 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 4:00:04 PM EST |
| 500.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 123 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.55 | 0.28 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.62 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.13 | 1.07 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/1/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.51 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.16 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.83 | 0.42 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.64 | 0.32 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/1/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 10/1/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.28 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.59 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 10/1/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.57 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 10/1/2026 4:00:04 PM EST |
| 210.00 | 0.07 | 0.21 | 0.14 | 0.17 | -0.04 | -19.05% | 0.00 | 2 | 239 | 0.46 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 220.00 | 0.11 | 0.49 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.46 | -0.01 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 230.00 | 0.27 | 0.67 | 0.47 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.44 | -0.02 | 0.00 | -0.06 | 9/17/2026 | 10/1/2026 4:00:04 PM EST |
| 240.00 | 0.44 | 0.75 | 0.60 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.41 | -0.03 | 0.00 | -0.07 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 250.00 | 0.84 | 1.50 | 1.17 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.41 | -0.05 | 0.00 | -0.09 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 260.00 | 1.68 | 2.01 | 1.85 | 1.88 | +0.06 | +3.30% | 0.01 | 6 | 494 | 0.40 | -0.08 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 270.00 | 2.81 | 3.20 | 3.01 | 3.00 | +0.08 | +2.74% | 0.01 | 6 | 566 | 0.39 | -0.13 | 0.00 | -0.13 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 280.00 | 4.00 | 4.90 | 4.45 | 4.50 | -0.18 | -3.85% | 0.02 | 51 | 749 | 0.37 | -0.18 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 290.00 | 6.45 | 7.50 | 6.98 | 7.20 | +0.30 | +4.35% | 0.02 | 10 | 682 | 0.37 | -0.25 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 300.00 | 8.80 | 11.50 | 10.15 | 10.65 | +0.65 | +6.50% | 0.03 | 41 | 865 | 0.36 | -0.34 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 310.00 | 13.80 | 14.75 | 14.28 | 14.30 | 0.00 | 0.00% | 0.05 | 15 | 884 | 0.36 | -0.43 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 320.00 | 18.75 | 20.15 | 19.45 | 19.27 | -0.16 | -0.83% | 0.06 | 21 | 1,772 | 0.35 | -0.53 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 330.00 | 24.75 | 26.45 | 25.60 | 26.79 | +1.36 | +5.35% | 0.08 | 2 | 374 | 0.35 | -0.62 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 340.00 | 31.65 | 34.10 | 32.88 | 33.15 | +0.20 | +0.61% | 0.10 | 1 | 354 | 0.35 | -0.71 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 350.00 | 39.10 | 42.60 | 40.85 | 41.24 | +1.10 | +2.74% | 0.12 | 31 | 297 | 0.34 | -0.78 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 360.00 | 47.75 | 50.50 | 49.13 | 38.40 | 0.00 | 0.00% | 0.14 | 0 | 216 | 0.31 | -0.84 | 0.01 | -0.10 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 370.00 | 56.90 | 59.50 | 58.20 | 46.25 | 0.00 | 0.00% | 0.16 | 0 | 65 | 0.39 | -0.89 | 0.00 | -0.08 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 380.00 | 66.40 | 69.45 | 67.93 | 70.50 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.43 | -0.92 | 0.00 | -0.06 | 9/18/2026 | 10/1/2026 4:00:04 PM EST |
| 390.00 | 76.15 | 78.80 | 77.48 | 73.69 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.43 | -0.95 | 0.00 | -0.05 | 9/14/2026 | 10/1/2026 4:00:04 PM EST |
| 400.00 | 86.05 | 89.70 | 87.88 | 69.97 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.50 | -0.96 | 0.00 | -0.03 | 9/1/2026 | 10/1/2026 4:00:04 PM EST |
| 410.00 | 96.30 | 99.70 | 98.00 | 53.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.52 | -0.98 | 0.00 | -0.02 | 8/3/2026 | 10/1/2026 4:00:04 PM EST |
| 420.00 | 106.30 | 109.05 | 107.68 | 71.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 10/1/2026 4:00:04 PM EST |
| 430.00 | 116.00 | 119.75 | 117.88 | 135.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/21/2026 | 10/1/2026 4:00:04 PM EST |
| 440.00 | 126.00 | 129.35 | 127.68 | % | 0.29 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 450.00 | 136.15 | 139.65 | 137.90 | 151.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/1/2026 4:00:04 PM EST |
| 460.00 | 145.95 | 149.40 | 147.68 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 470.00 | 156.25 | 159.50 | 157.88 | 157.00 | % | 0.34 | 1 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 PM EST | |
| 480.00 | 166.00 | 169.35 | 167.68 | 112.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:04 PM EST |
| 490.00 | 175.95 | 179.35 | 177.65 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 500.00 | 186.25 | 189.50 | 187.88 | % | 0.38 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 520.00 | 205.95 | 209.70 | 207.83 | % | 0.40 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 540.00 | 226.10 | 229.45 | 227.78 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 560.00 | 245.90 | 249.45 | 247.68 | 204.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 4:00:04 PM EST |