Options Chain for GE AEROSPACE COM NEW (GE) - $316.75 as of 12/26/2025 1:08:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 159.00 | 162.35 | 160.68 | % | 1.04 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 154.10 | 157.80 | 155.95 | % | 0.97 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 149.05 | 152.85 | 150.95 | % | 0.91 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 170.00 | 144.10 | 147.90 | 146.00 | % | 0.86 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 175.00 | 139.20 | 142.55 | 140.88 | % | 0.81 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 180.00 | 134.20 | 137.60 | 135.90 | % | 0.76 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 185.00 | 129.30 | 132.65 | 130.98 | 104.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 124.35 | 128.20 | 126.28 | % | 0.66 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 195.00 | 119.50 | 122.70 | 121.10 | 95.10 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 114.50 | 118.30 | 116.40 | 97.30 | 0.00 | 0.00% | 0.58 | 0 | 5 | 0.80 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 104.55 | 108.30 | 106.43 | % | 0.51 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 220.00 | 94.75 | 98.60 | 96.68 | 97.95 | -0.85 | -0.86% | 0.44 | 1 | 4 | 0.65 | 0.99 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 84.95 | 88.70 | 86.83 | 86.56 | -0.80 | -0.92% | 0.38 | 1 | 5 | 0.58 | 0.99 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 75.70 | 78.50 | 77.10 | 76.22 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.50 | 0.97 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 250.00 | 66.10 | 68.90 | 67.50 | 60.90 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.46 | 0.95 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 260.00 | 56.75 | 59.55 | 58.15 | 59.05 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.43 | 0.93 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 270.00 | 48.10 | 49.85 | 48.98 | 49.87 | 0.00 | 0.00% | 0.18 | 0 | 75 | 0.33 | 0.89 | 0.00 | -0.10 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 280.00 | 39.80 | 42.20 | 41.00 | 40.10 | -1.28 | -3.10% | 0.15 | 2 | 171 | 0.35 | 0.84 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 290.00 | 31.30 | 34.35 | 32.83 | 32.60 | -0.41 | -1.25% | 0.11 | 6 | 350 | 0.33 | 0.78 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 300.00 | 24.05 | 26.85 | 25.45 | 25.14 | -0.86 | -3.31% | 0.08 | 50 | 1,287 | 0.32 | 0.69 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 310.00 | 18.85 | 19.35 | 19.10 | 18.92 | -1.03 | -5.17% | 0.06 | 68 | 486 | 0.32 | 0.60 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 320.00 | 13.55 | 14.05 | 13.80 | 13.72 | -0.78 | -5.38% | 0.04 | 52 | 549 | 0.31 | 0.49 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 330.00 | 9.35 | 9.75 | 9.55 | 9.54 | -0.65 | -6.38% | 0.03 | 99 | 530 | 0.30 | 0.39 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 340.00 | 6.15 | 6.65 | 6.40 | 6.45 | -0.35 | -5.15% | 0.02 | 16 | 334 | 0.30 | 0.29 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 350.00 | 4.00 | 4.35 | 4.18 | 4.30 | -0.05 | -1.15% | 0.01 | 51 | 294 | 0.30 | 0.21 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 360.00 | 1.34 | 3.55 | 2.45 | 2.60 | -0.11 | -4.06% | 0.01 | 6 | 516 | 0.29 | 0.15 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 370.00 | 1.27 | 1.96 | 1.62 | 1.73 | +0.08 | +4.85% | 0.00 | 1 | 35 | 0.29 | 0.10 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 380.00 | 0.60 | 1.67 | 1.14 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.30 | 0.07 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 390.00 | 0.40 | 1.15 | 0.78 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.04 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 400.00 | 0.15 | 0.87 | 0.51 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.03 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 410.00 | 0.04 | 0.75 | 0.40 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.31 | 0.02 | 0.00 | -0.02 | 11/14/2025 | 12/26/2025 4:00:00 PM EST |
| 420.00 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.38 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.49 | 0.25 | 0.19 | -0.18 | -48.65% | 0.00 | 2 | 26 | 0.59 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 0.02 | 0.61 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | 0.00 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 0.06 | 0.75 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | -0.01 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 0.14 | 0.85 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | -0.01 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 0.37 | 1.10 | 0.74 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.40 | -0.03 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 250.00 | 0.16 | 1.68 | 0.92 | 1.11 | -0.03 | -2.64% | 0.00 | 8 | 180 | 0.36 | -0.05 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 260.00 | 0.55 | 2.23 | 1.39 | 1.65 | -0.24 | -12.70% | 0.01 | 19 | 934 | 0.35 | -0.07 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 270.00 | 1.17 | 2.85 | 2.01 | 2.53 | +0.03 | +1.20% | 0.01 | 10 | 413 | 0.33 | -0.11 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 280.00 | 3.70 | 4.00 | 3.85 | 3.99 | +0.13 | +3.37% | 0.01 | 40 | 658 | 0.34 | -0.16 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 290.00 | 5.60 | 6.10 | 5.85 | 5.95 | +0.12 | +2.06% | 0.02 | 74 | 326 | 0.33 | -0.22 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 300.00 | 8.50 | 8.85 | 8.68 | 8.65 | +0.20 | +2.37% | 0.03 | 84 | 310 | 0.33 | -0.31 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 310.00 | 12.05 | 12.60 | 12.33 | 12.49 | +0.49 | +4.09% | 0.04 | 97 | 512 | 0.32 | -0.40 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 320.00 | 16.80 | 18.75 | 17.78 | 16.75 | -0.20 | -1.18% | 0.06 | 14 | 232 | 0.32 | -0.51 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 330.00 | 22.60 | 23.20 | 22.90 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 147 | 0.30 | -0.61 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 340.00 | 28.00 | 31.10 | 29.55 | 53.83 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.29 | -0.71 | 0.01 | -0.12 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 350.00 | 35.90 | 39.50 | 37.70 | 39.30 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.29 | -0.79 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 360.00 | 45.00 | 47.30 | 46.15 | % | 0.13 | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.08 | 12/26/2025 4:00:00 PM EST | |||
| 370.00 | 54.10 | 56.40 | 55.25 | % | 0.15 | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 380.00 | 63.75 | 66.95 | 65.35 | % | 0.17 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 390.00 | 73.15 | 76.85 | 75.00 | 102.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 400.00 | 83.15 | 86.85 | 85.00 | % | 0.21 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 410.00 | 93.10 | 96.90 | 95.00 | % | 0.23 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 420.00 | 103.10 | 106.85 | 104.98 | 132.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 430.00 | 113.10 | 116.85 | 114.98 | % | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 440.00 | 123.10 | 126.85 | 124.98 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |