Options Chain for GE AEROSPACE COM NEW (GE) - $315.41 as of 2/16/2026 2:05:34 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 | 153.70 | 156.80 | 155.25 | % | 0.97 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 165.00 | 148.65 | 151.85 | 150.25 | % | 0.91 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 170.00 | 143.70 | 146.90 | 145.30 | % | 0.85 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 175.00 | 138.75 | 141.95 | 140.35 | % | 0.80 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 180.00 | 133.70 | 136.80 | 135.25 | % | 0.75 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 185.00 | 128.70 | 131.80 | 130.25 | % | 0.70 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 190.00 | 123.75 | 126.80 | 125.28 | % | 0.66 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 195.00 | 118.75 | 122.00 | 120.38 | % | 0.62 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 200.00 | 113.75 | 116.95 | 115.35 | % | 0.58 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 205.00 | 108.85 | 111.85 | 110.35 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 210.00 | 103.80 | 107.00 | 105.40 | % | 0.50 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 215.00 | 98.85 | 101.25 | 100.05 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 220.00 | 93.90 | 97.25 | 95.58 | 87.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:44 PM EST |
| 225.00 | 88.90 | 91.30 | 90.10 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 230.00 | 83.95 | 87.00 | 85.48 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 235.00 | 78.95 | 81.35 | 80.15 | 72.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:44 PM EST |
| 240.00 | 73.95 | 77.40 | 75.68 | 77.08 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:44 PM EST |
| 245.00 | 69.00 | 72.45 | 70.73 | % | 0.29 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 250.00 | 64.05 | 66.50 | 65.28 | % | 0.26 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 255.00 | 59.15 | 62.55 | 60.85 | 41.09 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.56 | 1.00 | 0.00 | -0.03 | 1/26/2026 | 2/13/2026 3:59:44 PM EST |
| 260.00 | 54.25 | 57.35 | 55.80 | % | 0.21 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 265.00 | 49.35 | 51.80 | 50.58 | % | 0.19 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.06 | 2/13/2026 3:59:44 PM EST | |||
| 270.00 | 44.55 | 47.60 | 46.08 | 48.87 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.51 | 0.97 | 0.00 | -0.08 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 275.00 | 39.70 | 42.75 | 41.23 | 44.39 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.48 | 0.96 | 0.00 | -0.09 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 280.00 | 35.00 | 37.50 | 36.25 | 38.13 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.41 | 0.94 | 0.00 | -0.11 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 285.00 | 30.50 | 32.95 | 31.73 | 35.18 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | 0.91 | 0.01 | -0.14 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 290.00 | 25.90 | 28.55 | 27.23 | 29.88 | -1.45 | -4.63% | 0.09 | 3 | 10 | 0.38 | 0.87 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 295.00 | 21.70 | 24.35 | 23.03 | 24.29 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.29 | 0.82 | 0.01 | -0.18 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 300.00 | 18.65 | 20.00 | 19.33 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.31 | 0.76 | 0.01 | -0.20 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 305.00 | 14.85 | 16.80 | 15.83 | 15.40 | -7.70 | -33.34% | 0.05 | 12 | 45 | 0.31 | 0.70 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 310.00 | 11.45 | 12.75 | 12.10 | 12.70 | -6.30 | -33.16% | 0.04 | 1 | 53 | 0.30 | 0.62 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 315.00 | 8.65 | 10.75 | 9.70 | 9.40 | +0.65 | +7.43% | 0.03 | 22 | 45 | 0.29 | 0.53 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 320.00 | 6.50 | 7.75 | 7.13 | 6.95 | -0.05 | -0.72% | 0.02 | 14 | 43 | 0.30 | 0.44 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 325.00 | 4.30 | 6.00 | 5.15 | 5.04 | +0.04 | +0.80% | 0.02 | 10 | 53 | 0.30 | 0.35 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 330.00 | 3.10 | 4.30 | 3.70 | 3.85 | +0.04 | +1.05% | 0.01 | 1 | 131 | 0.30 | 0.28 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 335.00 | 2.08 | 2.90 | 2.49 | 2.68 | +0.28 | +11.67% | 0.01 | 2 | 38 | 0.29 | 0.21 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 340.00 | 1.37 | 2.21 | 1.79 | 2.50 | +0.80 | +47.06% | 0.01 | 1 | 23 | 0.30 | 0.16 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 345.00 | 0.89 | 1.51 | 1.20 | 2.24 | +0.04 | +1.82% | 0.00 | 1 | 15 | 0.30 | 0.12 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 350.00 | 0.48 | 1.10 | 0.79 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.08 | 0.01 | -0.09 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 355.00 | 0.17 | 1.91 | 1.04 | 0.67 | -0.18 | -21.18% | 0.00 | 2 | 19 | 0.33 | 0.06 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 360.00 | 0.07 | 0.62 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.29 | 0.04 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 365.00 | 0.09 | 0.45 | 0.27 | 0.36 | +0.12 | +50.00% | 0.00 | 2 | 7 | 0.31 | 0.03 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 370.00 | 0.00 | 0.64 | 0.32 | 0.32 | +0.07 | +28.00% | 0.00 | 6 | 12 | 0.40 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 375.00 | 0.00 | 1.47 | 0.74 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.01 | 0.00 | -0.02 | 2/3/2026 | 2/13/2026 3:59:44 PM EST |
| 380.00 | 0.00 | 0.57 | 0.29 | 0.07 | -0.15 | -68.19% | 0.00 | 8 | 79 | 0.44 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 385.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 2 | 0.39 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:44 PM EST |
| 395.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:44 PM EST |
| 400.00 | 0.00 | 0.31 | 0.16 | 0.03 | % | 0.00 | 2 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 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 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.77 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 165.00 | 0.04 | 0.63 | 0.34 | 0.09 | -0.06 | -40.00% | 0.00 | 45 | 41 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:44 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:44 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 205.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:44 PM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 220.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 230.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 235.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.12 | -46.16% | 0.00 | 2 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 245.00 | 0.00 | 0.47 | 0.24 | 0.21 | -0.06 | -22.23% | 0.00 | 4 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 250.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 28 | 0.54 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.00 | 0.00 | -0.03 | 2/5/2026 | 2/13/2026 3:59:44 PM EST |
| 260.00 | 0.00 | 0.63 | 0.32 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.01 | 0.00 | -0.04 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 265.00 | 0.40 | 0.83 | 0.62 | 0.43 | -0.03 | -6.53% | 0.00 | 8 | 27 | 0.44 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 270.00 | 0.05 | 0.95 | 0.50 | 0.39 | -0.21 | -35.00% | 0.00 | 1 | 75 | 0.36 | -0.03 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 275.00 | 0.34 | 1.23 | 0.79 | 0.69 | -0.15 | -17.86% | 0.00 | 17 | 28 | 0.38 | -0.04 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 280.00 | 0.72 | 1.38 | 1.05 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.37 | -0.06 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 285.00 | 1.14 | 1.81 | 1.48 | 1.41 | -0.11 | -7.24% | 0.01 | 104 | 65 | 0.36 | -0.09 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 290.00 | 1.41 | 2.12 | 1.77 | 2.26 | -0.19 | -7.76% | 0.01 | 24 | 69 | 0.34 | -0.13 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 295.00 | 2.24 | 2.81 | 2.53 | 2.89 | +0.90 | +45.23% | 0.01 | 6 | 100 | 0.33 | -0.18 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 300.00 | 3.30 | 3.85 | 3.58 | 3.53 | -0.34 | -8.79% | 0.01 | 2 | 88 | 0.32 | -0.24 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 305.00 | 4.65 | 5.15 | 4.90 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.32 | -0.30 | 0.01 | -0.22 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 310.00 | 5.90 | 6.85 | 6.38 | 6.50 | -0.75 | -10.35% | 0.02 | 3 | 27 | 0.30 | -0.38 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 315.00 | 7.90 | 9.00 | 8.45 | 10.59 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.30 | -0.47 | 0.02 | -0.23 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 320.00 | 10.40 | 12.60 | 11.50 | 11.03 | +1.73 | +18.61% | 0.04 | 1 | 13 | 0.30 | -0.56 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 325.00 | 13.95 | 15.75 | 14.85 | 13.95 | +3.75 | +36.77% | 0.05 | 21 | 2 | 0.31 | -0.65 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 330.00 | 16.60 | 19.15 | 17.88 | 19.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | -0.72 | 0.01 | -0.18 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 335.00 | 21.05 | 23.70 | 22.38 | % | 0.07 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.16 | 2/13/2026 3:59:44 PM EST | |||
| 340.00 | 25.35 | 28.00 | 26.68 | % | 0.08 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.13 | 2/13/2026 3:59:44 PM EST | |||
| 345.00 | 29.90 | 32.40 | 31.15 | % | 0.09 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.11 | 2/13/2026 3:59:44 PM EST | |||
| 350.00 | 34.15 | 37.15 | 35.65 | % | 0.10 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.09 | 2/13/2026 3:59:44 PM EST | |||
| 355.00 | 38.85 | 41.95 | 40.40 | % | 0.11 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.06 | 2/13/2026 3:59:44 PM EST | |||
| 360.00 | 43.35 | 46.85 | 45.10 | % | 0.13 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.05 | 2/13/2026 3:59:44 PM EST | |||
| 365.00 | 49.15 | 51.80 | 50.48 | % | 0.14 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 370.00 | 53.65 | 56.75 | 55.20 | % | 0.15 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 375.00 | 58.55 | 61.75 | 60.15 | % | 0.16 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 380.00 | 63.65 | 66.80 | 65.23 | % | 0.17 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 385.00 | 68.40 | 71.75 | 70.08 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 390.00 | 73.65 | 76.75 | 75.20 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 395.00 | 78.65 | 81.80 | 80.23 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 400.00 | 83.65 | 86.80 | 85.23 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST |