Options Chain for GE AEROSPACE COM NEW (GE) - $314.44 as of 1/9/2026 2:58:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 160.80 | 164.70 | 162.75 | % | 1.02 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 165.00 | 155.85 | 159.60 | 157.73 | % | 0.96 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 170.00 | 150.95 | 154.65 | 152.80 | % | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 175.00 | 145.90 | 149.60 | 147.75 | % | 0.84 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 180.00 | 141.00 | 144.70 | 142.85 | % | 0.79 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 185.00 | 136.10 | 139.70 | 137.90 | % | 0.75 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 190.00 | 131.10 | 134.75 | 132.93 | % | 0.70 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 195.00 | 126.10 | 129.80 | 127.95 | % | 0.66 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 200.00 | 121.15 | 124.75 | 122.95 | % | 0.61 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 205.00 | 116.20 | 119.85 | 118.03 | % | 0.58 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 210.00 | 111.20 | 114.90 | 113.05 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 215.00 | 106.25 | 109.95 | 108.10 | % | 0.50 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 220.00 | 101.30 | 104.95 | 103.13 | % | 0.47 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 225.00 | 96.35 | 100.05 | 98.20 | % | 0.44 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 230.00 | 91.45 | 95.10 | 93.28 | % | 0.41 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 235.00 | 86.50 | 90.20 | 88.35 | % | 0.38 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 240.00 | 81.60 | 85.30 | 83.45 | % | 0.35 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 245.00 | 76.75 | 80.40 | 78.58 | % | 0.32 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 250.00 | 72.05 | 75.30 | 73.68 | % | 0.29 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 255.00 | 67.25 | 70.60 | 68.93 | % | 0.27 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 260.00 | 62.30 | 66.05 | 64.18 | % | 0.25 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 265.00 | 57.70 | 61.35 | 59.53 | % | 0.22 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 270.00 | 53.00 | 56.75 | 54.88 | % | 0.20 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 275.00 | 48.60 | 52.15 | 50.38 | % | 0.18 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 280.00 | 44.20 | 47.75 | 45.98 | % | 0.16 | 0 | 0 | 0.39 | 0.87 | 0.00 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 285.00 | 39.85 | 43.60 | 41.73 | % | 0.15 | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 290.00 | 35.75 | 39.30 | 37.53 | % | 0.13 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 295.00 | 31.95 | 35.00 | 33.48 | % | 0.11 | 0 | 0 | 0.36 | 0.78 | 0.01 | -0.13 | 1/9/2026 4:00:01 PM EST | |||
| 300.00 | 28.40 | 30.85 | 29.63 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.14 | 1/9/2026 4:00:01 PM EST | |||
| 305.00 | 24.50 | 27.80 | 26.15 | 25.35 | % | 0.09 | 1 | 0 | 0.35 | 0.70 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 310.00 | 21.10 | 23.90 | 22.50 | 17.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | 0.65 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 315.00 | 17.80 | 21.05 | 19.43 | 17.90 | +3.17 | +21.53% | 0.06 | 1 | 1 | 0.33 | 0.60 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 320.00 | 15.05 | 17.55 | 16.30 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.01 | -0.17 | 1/9/2026 4:00:01 PM EST | |||
| 325.00 | 12.45 | 15.50 | 13.98 | % | 0.04 | 0 | 0 | 0.32 | 0.50 | 0.01 | -0.17 | 1/9/2026 4:00:01 PM EST | |||
| 330.00 | 10.10 | 14.10 | 12.10 | 11.00 | +2.46 | +28.81% | 0.04 | 3 | 3 | 0.33 | 0.45 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 335.00 | 8.10 | 11.30 | 9.70 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.32 | 0.39 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 340.00 | 6.30 | 9.55 | 7.93 | % | 0.02 | 0 | 0 | 0.31 | 0.34 | 0.01 | -0.15 | 1/9/2026 4:00:01 PM EST | |||
| 345.00 | 4.75 | 7.40 | 6.08 | % | 0.02 | 0 | 0 | 0.30 | 0.29 | 0.01 | -0.13 | 1/9/2026 4:00:01 PM EST | |||
| 350.00 | 3.70 | 6.65 | 5.18 | % | 0.01 | 0 | 0 | 0.31 | 0.25 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 355.00 | 2.83 | 5.90 | 4.37 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 360.00 | 1.32 | 4.50 | 2.91 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.01 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 365.00 | 1.57 | 3.20 | 2.39 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 370.00 | 0.62 | 2.85 | 1.74 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 375.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.00 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 385.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 395.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 1/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 240.00 | 0.20 | 0.48 | 0.34 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 250.00 | 0.01 | 0.74 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | -0.03 | 0.00 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.71 | 1.36 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 275.00 | 1.18 | 3.25 | 2.22 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.00 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 280.00 | 1.61 | 4.30 | 2.96 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.00 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 285.00 | 2.05 | 4.35 | 3.20 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 290.00 | 3.00 | 6.25 | 4.63 | % | 0.02 | 0 | 0 | 0.35 | -0.18 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 295.00 | 4.35 | 6.45 | 5.40 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.01 | -0.13 | 1/9/2026 4:00:01 PM EST | |||
| 300.00 | 5.70 | 8.40 | 7.05 | 7.78 | -0.52 | -6.27% | 0.02 | 1 | 3 | 0.35 | -0.26 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 305.00 | 7.20 | 8.30 | 7.75 | % | 0.03 | 0 | 0 | 0.33 | -0.30 | 0.01 | -0.15 | 1/9/2026 4:00:01 PM EST | |||
| 310.00 | 9.10 | 10.50 | 9.80 | 12.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.35 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 315.00 | 10.60 | 12.45 | 11.53 | 13.00 | -0.25 | -1.89% | 0.04 | 1 | 10 | 0.32 | -0.40 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 320.00 | 12.35 | 15.45 | 13.90 | 13.56 | -2.19 | -13.91% | 0.04 | 1 | 10 | 0.32 | -0.45 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 325.00 | 15.45 | 17.35 | 16.40 | % | 0.05 | 0 | 0 | 0.32 | -0.50 | 0.01 | -0.17 | 1/9/2026 4:00:01 PM EST | |||
| 330.00 | 17.70 | 20.05 | 18.88 | % | 0.06 | 0 | 0 | 0.31 | -0.55 | 0.01 | -0.16 | 1/9/2026 4:00:01 PM EST | |||
| 335.00 | 20.65 | 23.00 | 21.83 | % | 0.07 | 0 | 0 | 0.31 | -0.61 | 0.01 | -0.15 | 1/9/2026 4:00:01 PM EST | |||
| 340.00 | 23.15 | 26.45 | 24.80 | % | 0.07 | 0 | 0 | 0.30 | -0.66 | 0.01 | -0.15 | 1/9/2026 4:00:01 PM EST | |||
| 345.00 | 26.80 | 29.95 | 28.38 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.13 | 1/9/2026 4:00:01 PM EST | |||
| 350.00 | 30.45 | 34.25 | 32.35 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 355.00 | 34.35 | 38.15 | 36.25 | % | 0.10 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 360.00 | 38.60 | 42.30 | 40.45 | % | 0.11 | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 365.00 | 42.95 | 46.65 | 44.80 | % | 0.12 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 370.00 | 47.35 | 51.05 | 49.20 | % | 0.13 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 375.00 | 52.00 | 55.75 | 53.88 | % | 0.14 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 380.00 | 56.70 | 60.45 | 58.58 | % | 0.15 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 385.00 | 61.55 | 65.25 | 63.40 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 390.00 | 66.45 | 70.15 | 68.30 | % | 0.18 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 395.00 | 71.35 | 75.20 | 73.28 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 400.00 | 76.45 | 80.15 | 78.30 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST |