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 | 160.20 | 163.30 | 161.75 | 165.56 | 0.00 | 0.00% | 1.01 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:53 PM EST |
| 165.00 | 154.90 | 158.30 | 156.60 | % | 0.95 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 170.00 | 150.05 | 153.40 | 151.73 | % | 0.89 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 175.00 | 144.95 | 148.45 | 146.70 | % | 0.84 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 180.00 | 140.00 | 143.50 | 141.75 | % | 0.79 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 185.00 | 135.25 | 138.60 | 136.93 | 112.55 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:53 PM EST |
| 190.00 | 131.00 | 133.65 | 132.33 | 107.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:53 PM EST |
| 195.00 | 125.50 | 128.75 | 127.13 | 122.85 | % | 0.65 | 1 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 200.00 | 120.90 | 123.85 | 122.38 | % | 0.61 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 210.00 | 110.95 | 114.05 | 112.50 | 87.86 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.68 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 2/6/2026 3:59:53 PM EST |
| 220.00 | 101.00 | 104.30 | 102.65 | 91.40 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.63 | 0.99 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |
| 230.00 | 91.40 | 94.60 | 93.00 | % | 0.40 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 240.00 | 82.00 | 84.95 | 83.48 | 81.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.34 | 0.98 | 0.00 | -0.04 | 1/21/2026 | 2/6/2026 3:59:53 PM EST |
| 250.00 | 72.65 | 75.55 | 74.10 | 59.50 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.37 | 0.96 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 260.00 | 63.10 | 66.25 | 64.68 | 65.34 | +16.20 | +32.97% | 0.25 | 3 | 13 | 0.36 | 0.93 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 270.00 | 54.05 | 57.20 | 55.63 | 56.42 | +14.63 | +35.01% | 0.21 | 1 | 66 | 0.35 | 0.90 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 280.00 | 45.30 | 48.45 | 46.88 | 47.43 | +13.93 | +41.59% | 0.17 | 12 | 26 | 0.34 | 0.85 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 290.00 | 37.30 | 39.25 | 38.28 | 38.23 | +9.46 | +32.89% | 0.13 | 15 | 95 | 0.32 | 0.79 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 300.00 | 29.60 | 31.25 | 30.43 | 31.85 | +9.06 | +39.76% | 0.10 | 96 | 998 | 0.31 | 0.72 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 310.00 | 23.25 | 24.55 | 23.90 | 24.75 | +7.90 | +46.89% | 0.08 | 136 | 821 | 0.30 | 0.64 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 320.00 | 17.95 | 18.60 | 18.28 | 18.65 | +6.65 | +55.42% | 0.06 | 263 | 263 | 0.30 | 0.56 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 330.00 | 13.00 | 14.35 | 13.68 | 14.18 | +5.53 | +63.94% | 0.04 | 55 | 292 | 0.29 | 0.46 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 340.00 | 9.00 | 9.85 | 9.43 | 10.10 | +3.95 | +64.23% | 0.03 | 168 | 630 | 0.28 | 0.37 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 350.00 | 5.95 | 6.85 | 6.40 | 6.70 | +2.55 | +61.45% | 0.02 | 6,135 | 128 | 0.28 | 0.28 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 360.00 | 3.85 | 4.70 | 4.28 | 4.85 | +2.27 | +87.99% | 0.01 | 44 | 50 | 0.28 | 0.21 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 370.00 | 1.72 | 3.40 | 2.56 | 3.00 | +0.57 | +23.46% | 0.01 | 47 | 163 | 0.27 | 0.15 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 380.00 | 0.98 | 3.55 | 2.27 | 2.30 | +1.31 | +132.33% | 0.01 | 5 | 15 | 0.29 | 0.10 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 390.00 | 0.41 | 1.93 | 1.17 | 1.35 | +0.72 | +114.29% | 0.00 | 12 | 20 | 0.27 | 0.07 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 400.00 | 0.01 | 2.70 | 1.36 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.04 | 0.00 | -0.03 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 420.00 | 0.00 | 2.33 | 1.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 450.00 | 0.00 | 1.49 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 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 | 2.17 | 1.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.19 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.22 | 1.11 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.21 | 1.11 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.59 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.66 | 0.33 | 0.35 | -0.26 | -42.63% | 0.00 | 9 | 30 | 0.52 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 220.00 | 0.15 | 2.04 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.48 | -0.01 | 0.00 | -0.02 | 1/27/2026 | 2/6/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.79 | 1.40 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.57 | -0.01 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 240.00 | 0.50 | 2.61 | 1.56 | 1.42 | -0.23 | -13.94% | 0.01 | 3 | 157 | 0.43 | -0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 250.00 | 0.19 | 2.20 | 1.20 | 1.62 | -1.78 | -52.36% | 0.00 | 23 | 223 | 0.35 | -0.04 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 260.00 | 1.07 | 2.74 | 1.91 | 2.04 | -1.76 | -46.32% | 0.01 | 3 | 1,019 | 0.36 | -0.07 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 270.00 | 2.00 | 4.45 | 3.23 | 2.89 | -2.51 | -46.49% | 0.01 | 62 | 568 | 0.37 | -0.10 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 280.00 | 3.10 | 4.55 | 3.83 | 4.40 | -2.95 | -40.14% | 0.01 | 16 | 304 | 0.33 | -0.15 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 290.00 | 5.65 | 6.40 | 6.03 | 6.06 | -3.79 | -38.48% | 0.02 | 48 | 205 | 0.34 | -0.21 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 300.00 | 8.10 | 8.70 | 8.40 | 8.49 | -5.41 | -38.93% | 0.03 | 45 | 196 | 0.32 | -0.28 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 310.00 | 11.35 | 11.95 | 11.65 | 11.55 | -6.40 | -35.66% | 0.04 | 40 | 146 | 0.31 | -0.36 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 320.00 | 15.45 | 16.05 | 15.75 | 15.50 | -9.30 | -37.50% | 0.05 | 20 | 50 | 0.31 | -0.44 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 330.00 | 20.30 | 21.60 | 20.95 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.30 | -0.54 | 0.01 | -0.13 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 340.00 | 25.15 | 28.05 | 26.60 | % | 0.08 | 0 | 0 | 0.29 | -0.63 | 0.01 | -0.12 | 2/6/2026 3:59:53 PM EST | |||
| 350.00 | 32.20 | 35.30 | 33.75 | 35.89 | -12.11 | -25.23% | 0.10 | 1 | 1 | 0.29 | -0.72 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 360.00 | 40.25 | 42.65 | 41.45 | 44.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.27 | -0.79 | 0.01 | -0.09 | 1/21/2026 | 2/6/2026 3:59:53 PM EST |
| 370.00 | 48.95 | 52.05 | 50.50 | % | 0.14 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.07 | 2/6/2026 3:59:53 PM EST | |||
| 380.00 | 58.15 | 61.00 | 59.58 | 64.60 | -12.80 | -16.54% | 0.16 | 2 | 1 | 0.33 | -0.90 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 390.00 | 67.70 | 70.55 | 69.13 | % | 0.18 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 400.00 | 77.50 | 80.40 | 78.95 | % | 0.20 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 410.00 | 87.45 | 90.60 | 89.03 | % | 0.22 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 420.00 | 97.45 | 100.90 | 99.18 | % | 0.24 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 430.00 | 107.45 | 110.75 | 109.10 | % | 0.25 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 440.00 | 117.45 | 120.75 | 119.10 | 128.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |
| 450.00 | 127.45 | 130.85 | 129.15 | % | 0.29 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST |