Options Chain for GE AEROSPACE COM NEW (GE) - $329.94 as of 11/5/2026 7:38:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 56.65 | 59.65 | 58.15 | % | 0.22 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.11 | 11/5/2026 3:59:54 PM EST | |||
| 265.00 | 52.35 | 55.30 | 53.83 | % | 0.20 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.13 | 11/5/2026 3:59:54 PM EST | |||
| 270.00 | 48.00 | 51.00 | 49.50 | % | 0.18 | 0 | 0 | 0.40 | 0.87 | 0.00 | -0.14 | 11/5/2026 3:59:54 PM EST | |||
| 275.00 | 43.85 | 46.80 | 45.33 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.15 | 11/5/2026 3:59:54 PM EST | |||
| 280.00 | 39.95 | 42.75 | 41.35 | % | 0.15 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.16 | 11/5/2026 3:59:54 PM EST | |||
| 285.00 | 35.95 | 38.85 | 37.40 | % | 0.13 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.17 | 11/5/2026 3:59:54 PM EST | |||
| 290.00 | 32.70 | 35.10 | 33.90 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.01 | -0.18 | 11/5/2026 3:59:54 PM EST | |||
| 295.00 | 28.85 | 31.55 | 30.20 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.19 | 11/5/2026 3:59:54 PM EST | |||
| 300.00 | 25.85 | 28.25 | 27.05 | 27.15 | % | 0.09 | 12 | 0 | 0.39 | 0.67 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 305.00 | 22.20 | 25.10 | 23.65 | % | 0.08 | 0 | 0 | 0.38 | 0.63 | 0.01 | -0.20 | 11/5/2026 3:59:54 PM EST | |||
| 310.00 | 19.85 | 22.30 | 21.08 | % | 0.07 | 0 | 0 | 0.39 | 0.59 | 0.01 | -0.20 | 11/5/2026 3:59:54 PM EST | |||
| 315.00 | 16.70 | 19.75 | 18.23 | % | 0.06 | 0 | 0 | 0.38 | 0.54 | 0.01 | -0.20 | 11/5/2026 3:59:54 PM EST | |||
| 320.00 | 14.10 | 17.35 | 15.73 | 17.28 | % | 0.05 | 2 | 0 | 0.38 | 0.50 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 325.00 | 12.40 | 15.05 | 13.73 | 17.00 | % | 0.04 | 10 | 0 | 0.38 | 0.45 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 330.00 | 10.30 | 13.05 | 11.68 | 12.40 | % | 0.04 | 3 | 0 | 0.37 | 0.40 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 335.00 | 8.00 | 11.30 | 9.65 | % | 0.03 | 0 | 0 | 0.37 | 0.36 | 0.01 | -0.18 | 11/5/2026 3:59:54 PM EST | |||
| 340.00 | 7.15 | 9.60 | 8.38 | 10.85 | % | 0.02 | 3 | 0 | 0.37 | 0.32 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 345.00 | 4.85 | 8.40 | 6.63 | 7.40 | % | 0.02 | 3 | 0 | 0.36 | 0.28 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 350.00 | 4.25 | 7.25 | 5.75 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.01 | -0.14 | 11/5/2026 3:59:54 PM EST | |||
| 355.00 | 2.90 | 6.30 | 4.60 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.01 | -0.13 | 11/5/2026 3:59:54 PM EST | |||
| 360.00 | 2.15 | 5.50 | 3.83 | 5.75 | % | 0.01 | 2 | 0 | 0.36 | 0.18 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 365.00 | 1.50 | 4.80 | 3.15 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.01 | -0.10 | 11/5/2026 3:59:54 PM EST | |||
| 370.00 | 1.11 | 4.30 | 2.71 | 3.19 | % | 0.01 | 2 | 0 | 0.36 | 0.13 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 375.00 | 0.53 | 3.85 | 2.19 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.00 | -0.08 | 11/5/2026 3:59:54 PM EST | |||
| 380.00 | 0.43 | 3.50 | 1.97 | % | 0.01 | 0 | 0 | 0.36 | 0.09 | 0.00 | -0.07 | 11/5/2026 3:59:54 PM EST | |||
| 385.00 | 0.31 | 3.20 | 1.76 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.00 | -0.06 | 11/5/2026 3:59:54 PM EST | |||
| 390.00 | 0.24 | 2.98 | 1.61 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.05 | 11/5/2026 3:59:54 PM EST | |||
| 395.00 | 0.01 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.05 | 11/5/2026 3:59:54 PM EST | |||
| 400.00 | 0.07 | 2.65 | 1.36 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.04 | 11/5/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.43 | 4.25 | 2.34 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.00 | -0.11 | 11/5/2026 3:59:54 PM EST | |||
| 265.00 | 1.08 | 3.80 | 2.44 | 2.86 | % | 0.01 | 1 | 0 | 0.40 | -0.11 | 0.00 | -0.13 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 270.00 | 1.80 | 4.95 | 3.38 | 3.38 | % | 0.01 | 1 | 0 | 0.41 | -0.13 | 0.00 | -0.14 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 275.00 | 2.43 | 6.10 | 4.27 | % | 0.02 | 0 | 0 | 0.41 | -0.15 | 0.01 | -0.15 | 11/5/2026 3:59:54 PM EST | |||
| 280.00 | 3.30 | 7.15 | 5.23 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.01 | -0.16 | 11/5/2026 3:59:54 PM EST | |||
| 285.00 | 4.80 | 8.25 | 6.53 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.01 | -0.17 | 11/5/2026 3:59:54 PM EST | |||
| 290.00 | 5.80 | 9.65 | 7.73 | 5.51 | % | 0.03 | 1 | 0 | 0.41 | -0.25 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 295.00 | 7.55 | 10.05 | 8.80 | 8.80 | % | 0.03 | 2 | 0 | 0.39 | -0.29 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 300.00 | 8.85 | 11.60 | 10.23 | 10.35 | % | 0.03 | 3 | 0 | 0.38 | -0.33 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 305.00 | 10.75 | 13.70 | 12.23 | 12.71 | % | 0.04 | 1 | 0 | 0.38 | -0.37 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 310.00 | 13.05 | 15.65 | 14.35 | % | 0.05 | 0 | 0 | 0.38 | -0.41 | 0.01 | -0.20 | 11/5/2026 3:59:54 PM EST | |||
| 315.00 | 15.15 | 18.40 | 16.78 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.01 | -0.20 | 11/5/2026 3:59:54 PM EST | |||
| 320.00 | 17.75 | 21.45 | 19.60 | % | 0.06 | 0 | 0 | 0.38 | -0.50 | 0.01 | -0.20 | 11/5/2026 3:59:54 PM EST | |||
| 325.00 | 20.50 | 23.60 | 22.05 | 14.12 | % | 0.07 | 4 | 0 | 0.37 | -0.55 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 330.00 | 23.60 | 26.95 | 25.28 | % | 0.08 | 0 | 0 | 0.37 | -0.60 | 0.01 | -0.18 | 11/5/2026 3:59:54 PM EST | |||
| 335.00 | 26.80 | 30.35 | 28.58 | % | 0.09 | 0 | 0 | 0.37 | -0.64 | 0.01 | -0.18 | 11/5/2026 3:59:54 PM EST | |||
| 340.00 | 30.30 | 33.80 | 32.05 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.01 | -0.17 | 11/5/2026 3:59:54 PM EST | |||
| 345.00 | 34.05 | 37.30 | 35.68 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.01 | -0.15 | 11/5/2026 3:59:54 PM EST | |||
| 350.00 | 38.00 | 41.20 | 39.60 | % | 0.11 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.14 | 11/5/2026 3:59:54 PM EST | |||
| 355.00 | 42.10 | 45.20 | 43.65 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.13 | 11/5/2026 3:59:54 PM EST | |||
| 360.00 | 46.35 | 49.45 | 47.90 | % | 0.13 | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.12 | 11/5/2026 3:59:54 PM EST | |||
| 365.00 | 50.75 | 53.55 | 52.15 | % | 0.14 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.10 | 11/5/2026 3:59:54 PM EST | |||
| 370.00 | 55.35 | 58.15 | 56.75 | % | 0.15 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.09 | 11/5/2026 3:59:54 PM EST | |||
| 375.00 | 60.00 | 62.75 | 61.38 | % | 0.16 | 0 | 0 | 0.43 | -0.89 | 0.00 | -0.08 | 11/5/2026 3:59:54 PM EST | |||
| 380.00 | 64.75 | 67.70 | 66.23 | 63.70 | % | 0.17 | 1 | 0 | 0.45 | -0.91 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 385.00 | 69.65 | 72.60 | 71.13 | % | 0.18 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.06 | 11/5/2026 3:59:54 PM EST | |||
| 390.00 | 74.50 | 77.50 | 76.00 | % | 0.19 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.05 | 11/5/2026 3:59:54 PM EST | |||
| 395.00 | 79.55 | 82.45 | 81.00 | 70.62 | % | 0.21 | 1 | 0 | 0.51 | -0.95 | 0.00 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 400.00 | 84.55 | 87.40 | 85.98 | % | 0.21 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 11/5/2026 3:59:54 PM EST |