Options Chain for GE AEROSPACE COM NEW (GE) - $306.37 as of 2/6/2026 9:15:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 159.90 | 162.90 | 161.40 | % | 1.01 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 165.00 | 154.40 | 157.90 | 156.15 | % | 0.95 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 170.00 | 149.45 | 152.95 | 151.20 | % | 0.89 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 175.00 | 144.45 | 147.95 | 146.20 | % | 0.84 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 180.00 | 140.05 | 143.00 | 141.53 | % | 0.79 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 185.00 | 134.50 | 138.00 | 136.25 | % | 0.74 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 190.00 | 130.00 | 133.05 | 131.53 | % | 0.69 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 195.00 | 124.60 | 128.15 | 126.38 | % | 0.65 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 200.00 | 119.95 | 123.20 | 121.58 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 205.00 | 115.00 | 118.25 | 116.63 | % | 0.57 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 210.00 | 110.00 | 113.30 | 111.65 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 215.00 | 105.35 | 108.40 | 106.88 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 220.00 | 100.00 | 103.50 | 101.75 | % | 0.46 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 225.00 | 95.00 | 98.60 | 96.80 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 230.00 | 90.10 | 93.70 | 91.90 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 235.00 | 85.20 | 88.80 | 87.00 | % | 0.37 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 240.00 | 80.40 | 83.95 | 82.18 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 245.00 | 76.00 | 79.10 | 77.55 | % | 0.32 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 250.00 | 70.90 | 74.30 | 72.60 | % | 0.29 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 255.00 | 65.95 | 69.45 | 67.70 | % | 0.27 | 0 | 0 | 0.27 | 0.97 | 0.00 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 260.00 | 61.20 | 64.75 | 62.98 | % | 0.24 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.05 | 2/6/2026 3:59:53 PM EST | |||
| 265.00 | 56.40 | 60.05 | 58.23 | % | 0.22 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.06 | 2/6/2026 3:59:53 PM EST | |||
| 270.00 | 52.70 | 55.40 | 54.05 | % | 0.20 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.08 | 2/6/2026 3:59:53 PM EST | |||
| 275.00 | 47.40 | 50.85 | 49.13 | 43.65 | +4.75 | +12.22% | 0.18 | 1 | 1 | 0.34 | 0.91 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 280.00 | 43.20 | 46.40 | 44.80 | % | 0.16 | 0 | 0 | 0.34 | 0.88 | 0.00 | -0.10 | 2/6/2026 3:59:53 PM EST | |||
| 285.00 | 38.95 | 42.05 | 40.50 | % | 0.14 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.11 | 2/6/2026 3:59:53 PM EST | |||
| 290.00 | 34.65 | 37.90 | 36.28 | % | 0.13 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.12 | 2/6/2026 3:59:53 PM EST | |||
| 295.00 | 31.45 | 34.10 | 32.78 | 30.48 | % | 0.11 | 1 | 0 | 0.34 | 0.79 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 300.00 | 27.25 | 30.15 | 28.70 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.01 | -0.15 | 2/6/2026 3:59:53 PM EST | |||
| 305.00 | 23.45 | 26.65 | 25.05 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.01 | -0.15 | 2/6/2026 3:59:53 PM EST | |||
| 310.00 | 20.15 | 23.30 | 21.73 | 20.45 | +8.25 | +67.63% | 0.07 | 1 | 1 | 0.32 | 0.66 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 315.00 | 16.55 | 20.30 | 18.43 | 19.57 | % | 0.06 | 2 | 0 | 0.31 | 0.61 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 320.00 | 14.30 | 17.50 | 15.90 | 16.50 | +7.10 | +75.54% | 0.05 | 9 | 1 | 0.31 | 0.55 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 325.00 | 11.50 | 14.80 | 13.15 | 13.10 | % | 0.04 | 2 | 0 | 0.29 | 0.50 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 330.00 | 9.70 | 12.25 | 10.98 | 11.42 | % | 0.03 | 17 | 0 | 0.30 | 0.44 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 335.00 | 7.60 | 10.65 | 9.13 | 7.83 | % | 0.03 | 3 | 0 | 0.30 | 0.39 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 340.00 | 6.05 | 8.90 | 7.48 | 5.70 | % | 0.02 | 3 | 0 | 0.30 | 0.34 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 345.00 | 4.00 | 7.50 | 5.75 | % | 0.02 | 0 | 0 | 0.29 | 0.29 | 0.01 | -0.13 | 2/6/2026 3:59:53 PM EST | |||
| 350.00 | 2.86 | 6.40 | 4.63 | 5.00 | % | 0.01 | 3 | 0 | 0.29 | 0.24 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 355.00 | 1.73 | 5.50 | 3.62 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.01 | -0.10 | 2/6/2026 3:59:53 PM EST | |||
| 360.00 | 1.10 | 4.85 | 2.98 | 2.30 | % | 0.01 | 1 | 0 | 0.28 | 0.16 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 365.00 | 0.35 | 4.30 | 2.33 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.07 | 2/6/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.26 | 0.10 | 0.01 | -0.06 | 2/6/2026 3:59:53 PM EST | |||
| 375.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.05 | 2/6/2026 3:59:53 PM EST | |||
| 380.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 385.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 390.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 395.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 400.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:53 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.05 | 2/6/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.06 | 2/6/2026 3:59:53 PM EST | |||
| 270.00 | 0.12 | 3.85 | 1.99 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.08 | 2/6/2026 3:59:53 PM EST | |||
| 275.00 | 0.33 | 4.25 | 2.29 | 2.35 | -2.17 | -48.01% | 0.01 | 2 | 20 | 0.34 | -0.09 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 280.00 | 0.97 | 4.75 | 2.86 | 5.49 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.35 | -0.12 | 0.00 | -0.10 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 285.00 | 1.45 | 5.45 | 3.45 | 3.69 | % | 0.01 | 1 | 0 | 0.34 | -0.15 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 290.00 | 2.28 | 6.15 | 4.22 | 3.50 | % | 0.01 | 4 | 0 | 0.34 | -0.18 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 295.00 | 3.25 | 7.10 | 5.18 | % | 0.02 | 0 | 0 | 0.33 | -0.21 | 0.01 | -0.14 | 2/6/2026 3:59:53 PM EST | |||
| 300.00 | 4.50 | 8.25 | 6.38 | 6.83 | % | 0.02 | 1 | 0 | 0.33 | -0.25 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 305.00 | 5.95 | 9.55 | 7.75 | 8.30 | -4.69 | -36.11% | 0.03 | 6 | 2 | 0.33 | -0.30 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 310.00 | 8.40 | 11.30 | 9.85 | % | 0.03 | 0 | 0 | 0.33 | -0.34 | 0.01 | -0.16 | 2/6/2026 3:59:53 PM EST | |||
| 315.00 | 10.45 | 13.15 | 11.80 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.01 | -0.16 | 2/6/2026 3:59:53 PM EST | |||
| 320.00 | 12.00 | 15.25 | 13.63 | 14.00 | % | 0.04 | 2 | 0 | 0.32 | -0.45 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 325.00 | 14.20 | 17.60 | 15.90 | % | 0.05 | 0 | 0 | 0.31 | -0.50 | 0.01 | -0.16 | 2/6/2026 3:59:53 PM EST | |||
| 330.00 | 16.90 | 20.20 | 18.55 | % | 0.06 | 0 | 0 | 0.31 | -0.56 | 0.01 | -0.16 | 2/6/2026 3:59:53 PM EST | |||
| 335.00 | 19.95 | 23.45 | 21.70 | % | 0.06 | 0 | 0 | 0.31 | -0.61 | 0.01 | -0.15 | 2/6/2026 3:59:53 PM EST | |||
| 340.00 | 23.15 | 26.50 | 24.83 | % | 0.07 | 0 | 0 | 0.30 | -0.66 | 0.01 | -0.14 | 2/6/2026 3:59:53 PM EST | |||
| 345.00 | 26.85 | 29.80 | 28.33 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.01 | -0.13 | 2/6/2026 3:59:53 PM EST | |||
| 350.00 | 30.80 | 33.65 | 32.23 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.01 | -0.12 | 2/6/2026 3:59:53 PM EST | |||
| 355.00 | 34.95 | 37.85 | 36.40 | % | 0.10 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.10 | 2/6/2026 3:59:53 PM EST | |||
| 360.00 | 39.30 | 42.15 | 40.73 | % | 0.11 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.09 | 2/6/2026 3:59:53 PM EST | |||
| 365.00 | 43.80 | 46.55 | 45.18 | % | 0.12 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.07 | 2/6/2026 3:59:53 PM EST | |||
| 370.00 | 48.40 | 51.90 | 50.15 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.06 | 2/6/2026 3:59:53 PM EST | |||
| 375.00 | 53.10 | 56.60 | 54.85 | % | 0.15 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.05 | 2/6/2026 3:59:53 PM EST | |||
| 380.00 | 57.90 | 61.20 | 59.55 | % | 0.16 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 385.00 | 62.75 | 66.45 | 64.60 | % | 0.17 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 390.00 | 67.65 | 70.65 | 69.15 | % | 0.18 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 395.00 | 72.55 | 76.15 | 74.35 | % | 0.19 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 400.00 | 77.50 | 81.10 | 79.30 | % | 0.20 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST |