Options Chain for GE AEROSPACE COM NEW (GE) - $319.94 as of 9/25/2026 7:33:12 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 | 135.60 | 139.65 | 137.63 | % | 0.72 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 195.00 | 130.65 | 134.70 | 132.68 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 200.00 | 125.65 | 129.60 | 127.63 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 205.00 | 120.70 | 124.75 | 122.73 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 210.00 | 115.75 | 119.80 | 117.78 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 215.00 | 110.80 | 114.75 | 112.78 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 220.00 | 105.85 | 109.90 | 107.88 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 225.00 | 100.90 | 104.95 | 102.93 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 230.00 | 95.95 | 99.90 | 97.93 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 235.00 | 91.00 | 95.10 | 93.05 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 240.00 | 86.10 | 90.15 | 88.13 | % | 0.37 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 9/25/2026 4:00:04 PM EST | |||
| 245.00 | 81.20 | 85.05 | 83.13 | % | 0.34 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 9/25/2026 4:00:04 PM EST | |||
| 250.00 | 76.35 | 80.30 | 78.33 | % | 0.31 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 9/25/2026 4:00:04 PM EST | |||
| 255.00 | 71.50 | 75.45 | 73.48 | % | 0.29 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 9/25/2026 4:00:04 PM EST | |||
| 260.00 | 66.70 | 70.30 | 68.50 | % | 0.26 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 9/25/2026 4:00:04 PM EST | |||
| 265.00 | 61.95 | 65.65 | 63.80 | % | 0.24 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.07 | 9/25/2026 4:00:04 PM EST | |||
| 270.00 | 57.25 | 61.00 | 59.13 | % | 0.22 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.09 | 9/25/2026 4:00:04 PM EST | |||
| 275.00 | 52.65 | 56.60 | 54.63 | % | 0.20 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.10 | 9/25/2026 4:00:04 PM EST | |||
| 280.00 | 48.15 | 52.05 | 50.10 | % | 0.18 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.11 | 9/25/2026 4:00:04 PM EST | |||
| 285.00 | 43.75 | 47.45 | 45.60 | % | 0.16 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.13 | 9/25/2026 4:00:04 PM EST | |||
| 290.00 | 39.50 | 43.40 | 41.45 | % | 0.14 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.14 | 9/25/2026 4:00:04 PM EST | |||
| 295.00 | 35.35 | 39.20 | 37.28 | % | 0.13 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.15 | 9/25/2026 4:00:04 PM EST | |||
| 300.00 | 31.45 | 35.15 | 33.30 | 29.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | 0.78 | 0.01 | -0.17 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 305.00 | 27.80 | 30.70 | 29.25 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.18 | 9/25/2026 4:00:04 PM EST | |||
| 310.00 | 24.25 | 28.20 | 26.23 | % | 0.08 | 0 | 0 | 0.36 | 0.70 | 0.01 | -0.18 | 9/25/2026 4:00:04 PM EST | |||
| 315.00 | 21.00 | 24.60 | 22.80 | % | 0.07 | 0 | 0 | 0.36 | 0.65 | 0.01 | -0.19 | 9/25/2026 4:00:04 PM EST | |||
| 320.00 | 18.05 | 21.75 | 19.90 | % | 0.06 | 0 | 0 | 0.36 | 0.60 | 0.01 | -0.19 | 9/25/2026 4:00:04 PM EST | |||
| 325.00 | 15.30 | 18.60 | 16.95 | % | 0.05 | 0 | 0 | 0.35 | 0.55 | 0.01 | -0.19 | 9/25/2026 4:00:04 PM EST | |||
| 330.00 | 12.90 | 16.00 | 14.45 | % | 0.04 | 0 | 0 | 0.35 | 0.50 | 0.01 | -0.19 | 9/25/2026 4:00:04 PM EST | |||
| 335.00 | 10.90 | 13.15 | 12.03 | % | 0.04 | 0 | 0 | 0.34 | 0.45 | 0.01 | -0.19 | 9/25/2026 4:00:04 PM EST | |||
| 340.00 | 9.35 | 11.65 | 10.50 | 10.30 | +3.23 | +45.69% | 0.03 | 1 | 1 | 0.35 | 0.40 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 345.00 | 7.25 | 9.30 | 8.28 | % | 0.02 | 0 | 0 | 0.34 | 0.34 | 0.01 | -0.17 | 9/25/2026 4:00:04 PM EST | |||
| 350.00 | 5.20 | 7.50 | 6.35 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.29 | 0.01 | -0.15 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 355.00 | 4.25 | 6.70 | 5.48 | 5.48 | % | 0.02 | 7 | 0 | 0.34 | 0.25 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:04 PM EST | |
| 360.00 | 2.73 | 6.05 | 4.39 | 4.32 | % | 0.01 | 2 | 0 | 0.33 | 0.21 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:04 PM EST | |
| 365.00 | 1.79 | 4.95 | 3.37 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.01 | -0.11 | 9/25/2026 4:00:04 PM EST | |||
| 370.00 | 1.22 | 4.05 | 2.64 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.01 | -0.09 | 9/25/2026 4:00:04 PM EST | |||
| 375.00 | 0.68 | 3.25 | 1.97 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.01 | -0.08 | 9/25/2026 4:00:04 PM EST | |||
| 380.00 | 0.10 | 2.80 | 1.45 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.00 | -0.06 | 9/25/2026 4:00:04 PM EST | |||
| 385.00 | 0.71 | 1.80 | 1.26 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.05 | 9/25/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.04 | 9/25/2026 4:00:04 PM EST | |||
| 395.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.03 | 9/25/2026 4:00:04 PM EST | |||
| 400.00 | 0.01 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.03 | 9/25/2026 4:00:04 PM EST | |||
| 405.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.03 | 9/25/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 415.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 425.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 435.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 445.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 9/25/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 9/25/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.05 | 9/25/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.05 | 9/25/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.06 | 9/25/2026 4:00:04 PM EST | |||
| 265.00 | 0.01 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.07 | 9/25/2026 4:00:04 PM EST | |||
| 270.00 | 0.20 | 2.35 | 1.28 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.07 | 0.00 | -0.09 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 275.00 | 0.36 | 2.89 | 1.63 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.10 | 9/25/2026 4:00:04 PM EST | |||
| 280.00 | 0.88 | 3.75 | 2.32 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.10 | 0.00 | -0.11 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 285.00 | 0.95 | 4.35 | 2.65 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.00 | -0.13 | 9/25/2026 4:00:04 PM EST | |||
| 290.00 | 1.75 | 5.35 | 3.55 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.14 | 9/25/2026 4:00:04 PM EST | |||
| 295.00 | 2.85 | 6.20 | 4.53 | % | 0.02 | 0 | 0 | 0.38 | -0.19 | 0.01 | -0.15 | 9/25/2026 4:00:04 PM EST | |||
| 300.00 | 3.45 | 6.80 | 5.13 | 5.65 | % | 0.02 | 1 | 0 | 0.36 | -0.22 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:04 PM EST | |
| 305.00 | 5.55 | 8.20 | 6.88 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.01 | -0.18 | 9/25/2026 4:00:04 PM EST | |||
| 310.00 | 6.60 | 9.05 | 7.83 | 8.30 | % | 0.03 | 1 | 0 | 0.35 | -0.30 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 4:00:04 PM EST | |
| 315.00 | 8.40 | 11.25 | 9.83 | % | 0.03 | 0 | 0 | 0.36 | -0.35 | 0.01 | -0.19 | 9/25/2026 4:00:04 PM EST | |||
| 320.00 | 10.55 | 13.30 | 11.93 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.01 | -0.19 | 9/25/2026 4:00:04 PM EST | |||
| 325.00 | 12.65 | 15.20 | 13.93 | % | 0.04 | 0 | 0 | 0.35 | -0.45 | 0.01 | -0.19 | 9/25/2026 4:00:04 PM EST | |||
| 330.00 | 15.30 | 18.10 | 16.70 | 16.16 | % | 0.05 | 4 | 0 | 0.35 | -0.50 | 0.01 | -0.19 | 9/25/2026 | 9/25/2026 4:00:04 PM EST | |
| 335.00 | 18.10 | 21.05 | 19.58 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.01 | -0.19 | 9/25/2026 4:00:04 PM EST | |||
| 340.00 | 20.50 | 24.25 | 22.38 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.01 | -0.18 | 9/25/2026 4:00:04 PM EST | |||
| 345.00 | 24.25 | 27.45 | 25.85 | 29.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.66 | 0.01 | -0.17 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 350.00 | 27.35 | 31.05 | 29.20 | % | 0.08 | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.15 | 9/25/2026 4:00:04 PM EST | |||
| 355.00 | 31.15 | 34.70 | 32.93 | % | 0.09 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.14 | 9/25/2026 4:00:04 PM EST | |||
| 360.00 | 35.15 | 38.90 | 37.03 | % | 0.10 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.12 | 9/25/2026 4:00:04 PM EST | |||
| 365.00 | 39.05 | 43.00 | 41.03 | % | 0.11 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.11 | 9/25/2026 4:00:04 PM EST | |||
| 370.00 | 43.40 | 47.30 | 45.35 | % | 0.12 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.09 | 9/25/2026 4:00:04 PM EST | |||
| 375.00 | 47.70 | 51.70 | 49.70 | % | 0.13 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.08 | 9/25/2026 4:00:04 PM EST | |||
| 380.00 | 52.35 | 56.25 | 54.30 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.06 | 9/25/2026 4:00:04 PM EST | |||
| 385.00 | 57.20 | 60.90 | 59.05 | % | 0.15 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.05 | 9/25/2026 4:00:04 PM EST | |||
| 390.00 | 62.00 | 65.65 | 63.83 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.04 | 9/25/2026 4:00:04 PM EST | |||
| 395.00 | 66.85 | 70.45 | 68.65 | % | 0.17 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 9/25/2026 4:00:04 PM EST | |||
| 400.00 | 71.40 | 75.35 | 73.38 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 9/25/2026 4:00:04 PM EST | |||
| 405.00 | 76.20 | 80.25 | 78.23 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 9/25/2026 4:00:04 PM EST | |||
| 410.00 | 81.15 | 85.20 | 83.18 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 415.00 | 86.20 | 90.15 | 88.18 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 420.00 | 91.05 | 95.15 | 93.10 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 425.00 | 96.05 | 100.10 | 98.08 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 430.00 | 101.15 | 105.05 | 103.10 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 435.00 | 106.15 | 110.10 | 108.13 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 440.00 | 111.05 | 115.10 | 113.08 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 445.00 | 116.05 | 120.10 | 118.08 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 450.00 | 121.00 | 125.05 | 123.03 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 460.00 | 131.10 | 135.05 | 133.08 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 470.00 | 141.10 | 145.05 | 143.08 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST |