Options Chain for GE AEROSPACE COM NEW (GE) - $308.20 as of 10/11/2026 9:05:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 117.55 | 121.00 | 119.28 | % | 0.63 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 195.00 | 112.60 | 116.05 | 114.33 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 200.00 | 107.65 | 111.10 | 109.38 | % | 0.55 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 205.00 | 102.70 | 106.15 | 104.43 | % | 0.51 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 210.00 | 97.55 | 101.20 | 99.38 | % | 0.47 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 215.00 | 92.80 | 96.25 | 94.53 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 220.00 | 87.65 | 91.30 | 89.48 | % | 0.41 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 225.00 | 82.95 | 86.40 | 84.68 | % | 0.38 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 230.00 | 78.05 | 81.40 | 79.73 | % | 0.35 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 235.00 | 73.25 | 76.65 | 74.95 | % | 0.32 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 240.00 | 68.40 | 71.40 | 69.90 | % | 0.29 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.06 | 10/9/2026 4:00:07 PM EST | |||
| 245.00 | 63.65 | 66.70 | 65.18 | % | 0.27 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.07 | 10/9/2026 4:00:07 PM EST | |||
| 250.00 | 58.95 | 62.45 | 60.70 | % | 0.24 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.08 | 10/9/2026 4:00:07 PM EST | |||
| 255.00 | 54.35 | 57.90 | 56.13 | % | 0.22 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.08 | 10/9/2026 4:00:07 PM EST | |||
| 260.00 | 49.85 | 52.65 | 51.25 | % | 0.20 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.10 | 10/9/2026 4:00:07 PM EST | |||
| 265.00 | 45.50 | 48.35 | 46.93 | % | 0.18 | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.11 | 10/9/2026 4:00:07 PM EST | |||
| 270.00 | 41.25 | 44.00 | 42.63 | % | 0.16 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.12 | 10/9/2026 4:00:07 PM EST | |||
| 275.00 | 37.15 | 40.05 | 38.60 | % | 0.14 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.13 | 10/9/2026 4:00:07 PM EST | |||
| 280.00 | 33.20 | 36.00 | 34.60 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.14 | 10/9/2026 4:00:07 PM EST | |||
| 285.00 | 29.45 | 31.85 | 30.65 | % | 0.11 | 0 | 0 | 0.36 | 0.75 | 0.01 | -0.15 | 10/9/2026 4:00:07 PM EST | |||
| 290.00 | 26.15 | 28.60 | 27.38 | % | 0.09 | 0 | 0 | 0.36 | 0.71 | 0.01 | -0.16 | 10/9/2026 4:00:07 PM EST | |||
| 295.00 | 22.50 | 24.90 | 23.70 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.01 | -0.17 | 10/9/2026 4:00:07 PM EST | |||
| 300.00 | 19.50 | 22.00 | 20.75 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.35 | 0.62 | 0.01 | -0.17 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 305.00 | 16.55 | 19.10 | 17.83 | % | 0.06 | 0 | 0 | 0.35 | 0.57 | 0.01 | -0.17 | 10/9/2026 4:00:07 PM EST | |||
| 310.00 | 14.00 | 17.60 | 15.80 | % | 0.05 | 0 | 0 | 0.35 | 0.52 | 0.01 | -0.17 | 10/9/2026 4:00:07 PM EST | |||
| 315.00 | 11.65 | 15.30 | 13.48 | % | 0.04 | 0 | 0 | 0.35 | 0.47 | 0.01 | -0.17 | 10/9/2026 4:00:07 PM EST | |||
| 320.00 | 9.45 | 13.20 | 11.33 | 10.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.42 | 0.01 | -0.17 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 325.00 | 7.80 | 11.45 | 9.63 | % | 0.03 | 0 | 0 | 0.35 | 0.37 | 0.01 | -0.16 | 10/9/2026 4:00:07 PM EST | |||
| 330.00 | 6.25 | 8.75 | 7.50 | 7.50 | % | 0.02 | 2 | 0 | 0.34 | 0.33 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 335.00 | 5.05 | 7.15 | 6.10 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.01 | -0.14 | 10/9/2026 4:00:07 PM EST | |||
| 340.00 | 3.95 | 6.60 | 5.28 | % | 0.02 | 0 | 0 | 0.34 | 0.24 | 0.01 | -0.13 | 10/9/2026 4:00:07 PM EST | |||
| 345.00 | 3.25 | 4.65 | 3.95 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | 0.20 | 0.01 | -0.11 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 350.00 | 1.66 | 4.40 | 3.03 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | 0.17 | 0.01 | -0.10 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 355.00 | 1.98 | 4.65 | 3.32 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.01 | -0.09 | 10/9/2026 4:00:07 PM EST | |||
| 360.00 | 0.52 | 4.15 | 2.34 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.33 | 0.11 | 0.01 | -0.07 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 365.00 | 0.12 | 3.70 | 1.91 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | 0.09 | 0.00 | -0.06 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 370.00 | 0.01 | 3.40 | 1.71 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 375.00 | 0.01 | 3.10 | 1.56 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 380.00 | 0.01 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 385.00 | 0.01 | 2.70 | 1.36 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 390.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 395.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 400.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 405.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 410.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 415.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 420.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 425.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 430.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 435.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 445.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 450.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 220.00 | 0.01 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 240.00 | 0.06 | 1.34 | 0.70 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.06 | 10/9/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.07 | 10/9/2026 4:00:07 PM EST | |||
| 250.00 | 0.55 | 1.95 | 1.25 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.08 | 10/9/2026 4:00:07 PM EST | |||
| 255.00 | 0.65 | 3.55 | 2.10 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.00 | -0.08 | 10/9/2026 4:00:07 PM EST | |||
| 260.00 | 1.63 | 2.81 | 2.22 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.00 | -0.10 | 10/9/2026 4:00:07 PM EST | |||
| 265.00 | 1.70 | 3.85 | 2.78 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.00 | -0.11 | 10/9/2026 4:00:07 PM EST | |||
| 270.00 | 2.15 | 4.30 | 3.23 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.12 | 10/9/2026 4:00:07 PM EST | |||
| 275.00 | 2.87 | 4.30 | 3.59 | 4.28 | +0.48 | +12.64% | 0.01 | 1 | 1 | 0.35 | -0.18 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 280.00 | 4.70 | 7.20 | 5.95 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.21 | 0.01 | -0.14 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 285.00 | 4.95 | 7.45 | 6.20 | 8.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | -0.25 | 0.01 | -0.15 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 290.00 | 7.35 | 9.50 | 8.43 | 9.77 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.29 | 0.01 | -0.16 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 295.00 | 8.20 | 10.65 | 9.43 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.35 | -0.33 | 0.01 | -0.17 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 300.00 | 10.50 | 13.05 | 11.78 | 12.65 | -1.04 | -7.60% | 0.04 | 1 | 10 | 0.36 | -0.38 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 305.00 | 12.20 | 14.45 | 13.33 | 13.96 | % | 0.04 | 2 | 0 | 0.35 | -0.43 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 310.00 | 14.65 | 17.90 | 16.28 | 16.36 | % | 0.05 | 3 | 0 | 0.35 | -0.48 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 315.00 | 17.50 | 20.60 | 19.05 | 22.45 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.35 | -0.53 | 0.01 | -0.17 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 320.00 | 20.40 | 23.50 | 21.95 | 25.54 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.35 | -0.58 | 0.01 | -0.17 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 325.00 | 23.80 | 26.80 | 25.30 | 31.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.63 | 0.01 | -0.16 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 330.00 | 26.95 | 30.15 | 28.55 | % | 0.09 | 0 | 0 | 0.35 | -0.67 | 0.01 | -0.15 | 10/9/2026 4:00:07 PM EST | |||
| 335.00 | 30.75 | 33.05 | 31.90 | % | 0.10 | 0 | 0 | 0.34 | -0.72 | 0.01 | -0.14 | 10/9/2026 4:00:07 PM EST | |||
| 340.00 | 34.10 | 37.70 | 35.90 | % | 0.11 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.13 | 10/9/2026 4:00:07 PM EST | |||
| 345.00 | 38.15 | 41.75 | 39.95 | % | 0.12 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.11 | 10/9/2026 4:00:07 PM EST | |||
| 350.00 | 42.45 | 46.00 | 44.23 | % | 0.13 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.10 | 10/9/2026 4:00:07 PM EST | |||
| 355.00 | 46.85 | 50.40 | 48.63 | % | 0.14 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.09 | 10/9/2026 4:00:07 PM EST | |||
| 360.00 | 51.40 | 54.90 | 53.15 | % | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.07 | 10/9/2026 4:00:07 PM EST | |||
| 365.00 | 56.00 | 59.50 | 57.75 | % | 0.16 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.06 | 10/9/2026 4:00:07 PM EST | |||
| 370.00 | 60.70 | 64.20 | 62.45 | % | 0.17 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 375.00 | 65.65 | 68.95 | 67.30 | % | 0.18 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 380.00 | 70.75 | 73.80 | 72.28 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 385.00 | 75.25 | 78.90 | 77.08 | % | 0.20 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 390.00 | 80.25 | 83.85 | 82.05 | % | 0.21 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 395.00 | 85.20 | 88.85 | 87.03 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 400.00 | 90.15 | 93.80 | 91.98 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 405.00 | 95.15 | 98.80 | 96.98 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 410.00 | 100.15 | 103.80 | 101.98 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 415.00 | 105.15 | 108.80 | 106.98 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 420.00 | 110.15 | 113.80 | 111.98 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 425.00 | 115.15 | 118.80 | 116.98 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 430.00 | 120.15 | 123.80 | 121.98 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 435.00 | 125.15 | 128.80 | 126.98 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 440.00 | 130.15 | 133.80 | 131.98 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 445.00 | 135.15 | 138.80 | 136.98 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 450.00 | 140.15 | 143.80 | 141.98 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST |