Options Chain for GE AEROSPACE COM NEW (GE) - $313.93 as of 10/30/2026 7:52:54 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 | 110.95 | 114.65 | 112.80 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 195.00 | 106.00 | 109.80 | 107.90 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 200.00 | 101.00 | 104.70 | 102.85 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 205.00 | 96.10 | 99.85 | 97.98 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 210.00 | 91.15 | 94.85 | 93.00 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/30/2026 4:00:05 PM EST | |||
| 215.00 | 86.15 | 90.10 | 88.13 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 220.00 | 81.25 | 84.60 | 82.93 | % | 0.38 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 225.00 | 76.35 | 79.70 | 78.03 | % | 0.35 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 230.00 | 71.45 | 75.30 | 73.38 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 10/30/2026 4:00:05 PM EST | |||
| 235.00 | 66.60 | 69.45 | 68.03 | % | 0.29 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.06 | 10/30/2026 4:00:05 PM EST | |||
| 240.00 | 61.80 | 64.65 | 63.23 | % | 0.26 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.07 | 10/30/2026 4:00:05 PM EST | |||
| 245.00 | 57.00 | 59.90 | 58.45 | % | 0.24 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.07 | 10/30/2026 4:00:05 PM EST | |||
| 250.00 | 52.35 | 55.25 | 53.80 | % | 0.22 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.09 | 10/30/2026 4:00:05 PM EST | |||
| 255.00 | 47.75 | 50.60 | 49.18 | % | 0.19 | 0 | 0 | 0.29 | 0.93 | 0.00 | -0.10 | 10/30/2026 4:00:05 PM EST | |||
| 260.00 | 43.20 | 46.10 | 44.65 | % | 0.17 | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.11 | 10/30/2026 4:00:05 PM EST | |||
| 265.00 | 38.80 | 41.65 | 40.23 | % | 0.15 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.12 | 10/30/2026 4:00:05 PM EST | |||
| 270.00 | 34.55 | 37.15 | 35.85 | % | 0.13 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.14 | 10/30/2026 4:00:05 PM EST | |||
| 275.00 | 30.50 | 33.10 | 31.80 | % | 0.12 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.15 | 10/30/2026 4:00:05 PM EST | |||
| 280.00 | 26.55 | 29.30 | 27.93 | 36.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | 0.78 | 0.01 | -0.16 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 285.00 | 23.20 | 25.65 | 24.43 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.17 | 10/30/2026 4:00:05 PM EST | |||
| 290.00 | 19.85 | 22.35 | 21.10 | % | 0.07 | 0 | 0 | 0.33 | 0.68 | 0.01 | -0.18 | 10/30/2026 4:00:05 PM EST | |||
| 295.00 | 16.90 | 18.85 | 17.88 | % | 0.06 | 0 | 0 | 0.32 | 0.62 | 0.01 | -0.18 | 10/30/2026 4:00:05 PM EST | |||
| 300.00 | 14.05 | 16.15 | 15.10 | 17.55 | % | 0.05 | 1 | 0 | 0.32 | 0.57 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 4:00:05 PM EST | |
| 305.00 | 11.60 | 13.65 | 12.63 | 14.13 | % | 0.04 | 2 | 0 | 0.32 | 0.51 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 4:00:05 PM EST | |
| 310.00 | 9.40 | 11.05 | 10.23 | 13.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.45 | 0.01 | -0.18 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 315.00 | 7.75 | 10.15 | 8.95 | 10.52 | -2.38 | -18.45% | 0.03 | 1 | 5 | 0.33 | 0.39 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 320.00 | 6.15 | 7.50 | 6.83 | 8.30 | -2.70 | -24.55% | 0.02 | 3 | 254 | 0.32 | 0.34 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 325.00 | 5.05 | 6.05 | 5.55 | 6.58 | -2.15 | -24.63% | 0.02 | 2 | 2 | 0.32 | 0.29 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 330.00 | 3.95 | 5.15 | 4.55 | 7.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.25 | 0.01 | -0.13 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 335.00 | 2.84 | 4.05 | 3.45 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.01 | -0.12 | 10/30/2026 4:00:05 PM EST | |||
| 340.00 | 2.20 | 3.30 | 2.75 | 4.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.17 | 0.01 | -0.11 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 345.00 | 1.66 | 2.57 | 2.12 | 3.25 | -0.75 | -18.75% | 0.01 | 1 | 7 | 0.32 | 0.14 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 350.00 | 1.33 | 2.07 | 1.70 | 1.75 | -0.90 | -33.97% | 0.00 | 1 | 2 | 0.33 | 0.11 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 355.00 | 0.78 | 1.72 | 1.25 | % | 0.00 | 0 | 0 | 0.32 | 0.09 | 0.00 | -0.07 | 10/30/2026 4:00:05 PM EST | |||
| 360.00 | 0.43 | 1.59 | 1.01 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.05 | 10/30/2026 4:00:05 PM EST | |||
| 365.00 | 0.52 | 1.06 | 0.79 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.05 | 0.00 | -0.04 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 370.00 | 0.25 | 0.86 | 0.56 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.04 | 0.00 | -0.04 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 375.00 | 0.17 | 0.87 | 0.52 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 380.00 | 0.01 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.02 | 10/30/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 10/30/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 395.00 | 0.01 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 405.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 415.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 425.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 10/30/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 10/30/2026 4:00:05 PM EST | |||
| 235.00 | 0.01 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.06 | 10/30/2026 4:00:05 PM EST | |||
| 240.00 | 0.02 | 1.31 | 0.67 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.07 | 10/30/2026 4:00:05 PM EST | |||
| 245.00 | 0.32 | 1.51 | 0.92 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.07 | 10/30/2026 4:00:05 PM EST | |||
| 250.00 | 0.31 | 1.63 | 0.97 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.09 | 10/30/2026 4:00:05 PM EST | |||
| 255.00 | 0.93 | 1.91 | 1.42 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.10 | 10/30/2026 4:00:05 PM EST | |||
| 260.00 | 1.64 | 2.21 | 1.93 | 1.46 | -0.07 | -4.58% | 0.01 | 10 | 5 | 0.38 | -0.09 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 265.00 | 1.81 | 2.95 | 2.38 | 2.38 | +1.26 | +112.50% | 0.01 | 3 | 10 | 0.36 | -0.12 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 270.00 | 2.17 | 3.85 | 3.01 | 1.64 | +0.02 | +1.24% | 0.01 | 10 | 2 | 0.35 | -0.15 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 275.00 | 2.91 | 4.80 | 3.86 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.01 | -0.15 | 10/30/2026 4:00:05 PM EST | |||
| 280.00 | 3.80 | 6.10 | 4.95 | 3.70 | % | 0.02 | 2 | 0 | 0.35 | -0.22 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 4:00:05 PM EST | |
| 285.00 | 5.00 | 7.35 | 6.18 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.27 | 0.01 | -0.17 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 290.00 | 7.45 | 9.10 | 8.28 | 8.48 | +3.82 | +81.98% | 0.03 | 6 | 3 | 0.35 | -0.32 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 295.00 | 9.30 | 10.95 | 10.13 | 8.30 | +1.80 | +27.70% | 0.03 | 7 | 4 | 0.35 | -0.38 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 300.00 | 11.65 | 13.20 | 12.43 | 10.23 | +2.73 | +36.40% | 0.04 | 6 | 1 | 0.35 | -0.43 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 305.00 | 13.45 | 16.20 | 14.83 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.01 | -0.18 | 10/30/2026 4:00:05 PM EST | |||
| 310.00 | 16.35 | 19.45 | 17.90 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.35 | -0.55 | 0.01 | -0.18 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 315.00 | 19.55 | 22.20 | 20.88 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.01 | -0.17 | 10/30/2026 4:00:05 PM EST | |||
| 320.00 | 23.05 | 25.90 | 24.48 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.01 | -0.16 | 10/30/2026 4:00:05 PM EST | |||
| 325.00 | 26.30 | 29.55 | 27.93 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.15 | 10/30/2026 4:00:05 PM EST | |||
| 330.00 | 30.25 | 33.40 | 31.83 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.13 | 10/30/2026 4:00:05 PM EST | |||
| 335.00 | 34.40 | 37.50 | 35.95 | % | 0.11 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.12 | 10/30/2026 4:00:05 PM EST | |||
| 340.00 | 38.80 | 41.80 | 40.30 | % | 0.12 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.11 | 10/30/2026 4:00:05 PM EST | |||
| 345.00 | 43.30 | 46.25 | 44.78 | % | 0.13 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.09 | 10/30/2026 4:00:05 PM EST | |||
| 350.00 | 47.85 | 50.85 | 49.35 | % | 0.14 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.08 | 10/30/2026 4:00:05 PM EST | |||
| 355.00 | 52.60 | 55.55 | 54.08 | % | 0.15 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.07 | 10/30/2026 4:00:05 PM EST | |||
| 360.00 | 57.50 | 60.35 | 58.93 | % | 0.16 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 10/30/2026 4:00:05 PM EST | |||
| 365.00 | 62.35 | 65.40 | 63.88 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 10/30/2026 4:00:05 PM EST | |||
| 370.00 | 66.55 | 70.40 | 68.48 | % | 0.19 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.04 | 10/30/2026 4:00:05 PM EST | |||
| 375.00 | 71.50 | 75.40 | 73.45 | % | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 10/30/2026 4:00:05 PM EST | |||
| 380.00 | 76.80 | 80.35 | 78.58 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 10/30/2026 4:00:05 PM EST | |||
| 385.00 | 81.35 | 85.40 | 83.38 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 10/30/2026 4:00:05 PM EST | |||
| 390.00 | 86.40 | 90.35 | 88.38 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 395.00 | 91.50 | 95.40 | 93.45 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 400.00 | 96.40 | 100.35 | 98.38 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 405.00 | 101.80 | 105.40 | 103.60 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 410.00 | 106.35 | 110.40 | 108.38 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 415.00 | 111.40 | 115.40 | 113.40 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 420.00 | 116.80 | 120.35 | 118.58 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 425.00 | 121.40 | 125.40 | 123.40 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 430.00 | 126.55 | 130.40 | 128.48 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 435.00 | 131.55 | 135.35 | 133.45 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 440.00 | 136.55 | 140.35 | 138.45 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST |