Options Chain for GE AEROSPACE COM NEW (GE) - $295.88 as of 10/22/2026 11:29:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 63.30 | 66.45 | 64.88 | % | 0.28 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 10/22/2026 2:58:50 PM EST | |||
| 235.00 | 58.50 | 61.35 | 59.93 | % | 0.26 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 10/22/2026 2:58:50 PM EST | |||
| 240.00 | 53.65 | 56.35 | 55.00 | % | 0.23 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.05 | 10/22/2026 2:58:50 PM EST | |||
| 245.00 | 48.85 | 52.30 | 50.58 | % | 0.21 | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.06 | 10/22/2026 2:58:50 PM EST | |||
| 250.00 | 44.40 | 47.10 | 45.75 | % | 0.18 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.07 | 10/22/2026 2:58:50 PM EST | |||
| 255.00 | 39.80 | 42.50 | 41.15 | % | 0.16 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.08 | 10/22/2026 2:58:50 PM EST | |||
| 260.00 | 35.50 | 38.35 | 36.93 | % | 0.14 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.10 | 10/22/2026 2:58:50 PM EST | |||
| 265.00 | 31.30 | 34.25 | 32.78 | % | 0.12 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.11 | 10/22/2026 2:58:50 PM EST | |||
| 270.00 | 27.25 | 30.10 | 28.68 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.12 | 10/22/2026 2:58:50 PM EST | |||
| 275.00 | 23.45 | 26.15 | 24.80 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.01 | -0.14 | 10/22/2026 2:58:50 PM EST | |||
| 280.00 | 19.90 | 22.75 | 21.33 | 18.54 | % | 0.08 | 2 | 0 | 0.34 | 0.67 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 285.00 | 16.65 | 19.55 | 18.10 | 15.56 | % | 0.06 | 4 | 0 | 0.33 | 0.61 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 290.00 | 13.65 | 16.45 | 15.05 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.01 | -0.16 | 10/22/2026 2:58:50 PM EST | |||
| 295.00 | 11.05 | 14.60 | 12.83 | % | 0.04 | 0 | 0 | 0.32 | 0.49 | 0.01 | -0.16 | 10/22/2026 2:58:50 PM EST | |||
| 300.00 | 8.70 | 11.85 | 10.28 | % | 0.03 | 0 | 0 | 0.32 | 0.43 | 0.01 | -0.15 | 10/22/2026 2:58:50 PM EST | |||
| 305.00 | 6.65 | 9.05 | 7.85 | 7.35 | % | 0.03 | 1 | 0 | 0.31 | 0.37 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 310.00 | 4.90 | 7.90 | 6.40 | 5.75 | % | 0.02 | 1 | 0 | 0.31 | 0.31 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 315.00 | 3.40 | 7.00 | 5.20 | 4.95 | % | 0.02 | 5 | 0 | 0.31 | 0.25 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 320.00 | 2.63 | 5.70 | 4.17 | 4.25 | % | 0.01 | 11 | 0 | 0.31 | 0.20 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 325.00 | 1.21 | 4.95 | 3.08 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.08 | 10/22/2026 2:58:50 PM EST | |||
| 330.00 | 0.45 | 3.65 | 2.05 | % | 0.01 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.06 | 10/22/2026 2:58:50 PM EST | |||
| 335.00 | 0.11 | 2.47 | 1.29 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.04 | 10/22/2026 2:58:50 PM EST | |||
| 340.00 | 0.96 | 1.95 | 1.46 | 1.48 | % | 0.00 | 2 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 345.00 | 0.01 | 1.94 | 0.98 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.02 | 10/22/2026 2:58:50 PM EST | |||
| 350.00 | 0.30 | 1.22 | 0.76 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.02 | 10/22/2026 2:58:50 PM EST | |||
| 355.00 | 0.12 | 2.54 | 1.33 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 10/22/2026 2:58:50 PM EST | |||
| 360.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 10/22/2026 2:58:50 PM EST | |||
| 365.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 10/22/2026 2:58:50 PM EST | |||
| 370.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 10/22/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.03 | 10/22/2026 2:58:50 PM EST | |||
| 235.00 | 0.09 | 1.26 | 0.68 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.04 | 10/22/2026 2:58:50 PM EST | |||
| 240.00 | 0.02 | 1.84 | 0.93 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.05 | 10/22/2026 2:58:50 PM EST | |||
| 245.00 | 0.71 | 1.39 | 1.05 | % | 0.00 | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.06 | 10/22/2026 2:58:50 PM EST | |||
| 250.00 | 1.09 | 2.31 | 1.70 | 1.62 | % | 0.01 | 2 | 0 | 0.36 | -0.09 | 0.00 | -0.07 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 255.00 | 1.35 | 2.48 | 1.92 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.08 | 10/22/2026 2:58:50 PM EST | |||
| 260.00 | 1.80 | 4.20 | 3.00 | 3.50 | % | 0.01 | 4 | 0 | 0.34 | -0.15 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 265.00 | 2.80 | 4.25 | 3.53 | 3.55 | % | 0.01 | 2 | 0 | 0.34 | -0.18 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 270.00 | 2.97 | 5.25 | 4.11 | 4.94 | % | 0.02 | 4 | 0 | 0.34 | -0.23 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 275.00 | 4.90 | 7.30 | 6.10 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.01 | -0.14 | 10/22/2026 2:58:50 PM EST | |||
| 280.00 | 5.85 | 8.70 | 7.28 | 7.70 | % | 0.03 | 3 | 0 | 0.33 | -0.33 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 285.00 | 7.45 | 10.55 | 9.00 | 9.70 | % | 0.03 | 6 | 0 | 0.33 | -0.39 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 290.00 | 10.00 | 12.60 | 11.30 | 11.35 | % | 0.04 | 4 | 0 | 0.32 | -0.45 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 295.00 | 12.35 | 14.95 | 13.65 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.01 | -0.16 | 10/22/2026 2:58:50 PM EST | |||
| 300.00 | 14.85 | 17.65 | 16.25 | 15.91 | % | 0.05 | 2 | 0 | 0.32 | -0.57 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 305.00 | 17.20 | 20.75 | 18.98 | 20.55 | % | 0.06 | 1 | 0 | 0.31 | -0.63 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 310.00 | 21.25 | 23.90 | 22.58 | % | 0.07 | 0 | 0 | 0.31 | -0.69 | 0.01 | -0.13 | 10/22/2026 2:58:50 PM EST | |||
| 315.00 | 24.90 | 27.50 | 26.20 | 27.25 | % | 0.08 | 10 | 0 | 0.31 | -0.75 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 320.00 | 28.75 | 31.40 | 30.08 | % | 0.09 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.10 | 10/22/2026 2:58:50 PM EST | |||
| 325.00 | 32.45 | 35.45 | 33.95 | % | 0.10 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.08 | 10/22/2026 2:58:50 PM EST | |||
| 330.00 | 37.35 | 39.80 | 38.58 | % | 0.12 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.06 | 10/22/2026 2:58:50 PM EST | |||
| 335.00 | 41.70 | 44.30 | 43.00 | % | 0.13 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 10/22/2026 2:58:50 PM EST | |||
| 340.00 | 45.95 | 48.90 | 47.43 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.03 | 10/22/2026 2:58:50 PM EST | |||
| 345.00 | 50.55 | 53.70 | 52.13 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 10/22/2026 2:58:50 PM EST | |||
| 350.00 | 55.65 | 58.50 | 57.08 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 10/22/2026 2:58:50 PM EST | |||
| 355.00 | 60.15 | 63.40 | 61.78 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 10/22/2026 2:58:50 PM EST | |||
| 360.00 | 64.85 | 68.55 | 66.70 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/22/2026 2:58:50 PM EST | |||
| 365.00 | 69.65 | 72.85 | 71.25 | 71.45 | % | 0.20 | 2 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 2:58:50 PM EST | |
| 370.00 | 74.50 | 78.55 | 76.53 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 10/22/2026 2:58:50 PM EST |