Options Chain for GE AEROSPACE COM NEW (GE) - $315.41 as of 2/13/2026 7:57:07 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 | 153.55 | 156.75 | 155.15 | % | 0.97 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 165.00 | 148.60 | 151.65 | 150.13 | % | 0.91 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 170.00 | 143.65 | 146.70 | 145.18 | % | 0.85 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 175.00 | 138.70 | 141.75 | 140.23 | % | 0.80 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 180.00 | 133.70 | 136.75 | 135.23 | % | 0.75 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 185.00 | 128.75 | 131.85 | 130.30 | % | 0.70 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 190.00 | 123.75 | 126.90 | 125.33 | % | 0.66 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 195.00 | 119.00 | 121.95 | 120.48 | % | 0.62 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 200.00 | 114.00 | 116.95 | 115.48 | % | 0.58 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 205.00 | 109.00 | 112.00 | 110.50 | % | 0.54 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 210.00 | 104.00 | 107.00 | 105.50 | % | 0.50 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 215.00 | 99.00 | 102.10 | 100.55 | % | 0.47 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 220.00 | 94.05 | 97.20 | 95.63 | % | 0.43 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 225.00 | 89.10 | 92.25 | 90.68 | % | 0.40 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 230.00 | 84.20 | 87.35 | 85.78 | % | 0.37 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 235.00 | 79.30 | 82.60 | 80.95 | % | 0.34 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 240.00 | 74.50 | 77.55 | 76.03 | % | 0.32 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 245.00 | 69.65 | 73.30 | 71.48 | % | 0.29 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 250.00 | 64.85 | 68.45 | 66.65 | % | 0.27 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 255.00 | 60.05 | 63.90 | 61.98 | % | 0.24 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 260.00 | 55.40 | 59.20 | 57.30 | % | 0.22 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.05 | 2/13/2026 3:59:44 PM EST | |||
| 265.00 | 50.85 | 54.45 | 52.65 | % | 0.20 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.06 | 2/13/2026 3:59:44 PM EST | |||
| 270.00 | 46.20 | 49.90 | 48.05 | % | 0.18 | 0 | 0 | 0.33 | 0.91 | 0.00 | -0.08 | 2/13/2026 3:59:44 PM EST | |||
| 275.00 | 41.80 | 45.15 | 43.48 | % | 0.16 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.09 | 2/13/2026 3:59:44 PM EST | |||
| 280.00 | 37.70 | 40.10 | 38.90 | 44.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.33 | 0.86 | 0.01 | -0.10 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 285.00 | 33.25 | 36.95 | 35.10 | % | 0.12 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.11 | 2/13/2026 3:59:44 PM EST | |||
| 290.00 | 29.30 | 32.65 | 30.98 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.12 | 2/13/2026 3:59:44 PM EST | |||
| 295.00 | 25.50 | 28.40 | 26.95 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.01 | -0.13 | 2/13/2026 3:59:44 PM EST | |||
| 300.00 | 21.95 | 24.95 | 23.45 | 24.30 | -0.15 | -0.62% | 0.08 | 2 | 1 | 0.32 | 0.69 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 305.00 | 18.65 | 21.75 | 20.20 | 23.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.64 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 310.00 | 15.65 | 18.80 | 17.23 | % | 0.06 | 0 | 0 | 0.31 | 0.59 | 0.01 | -0.15 | 2/13/2026 3:59:44 PM EST | |||
| 315.00 | 13.30 | 16.05 | 14.68 | % | 0.05 | 0 | 0 | 0.31 | 0.53 | 0.01 | -0.15 | 2/13/2026 3:59:44 PM EST | |||
| 320.00 | 10.85 | 13.65 | 12.25 | 14.46 | % | 0.04 | 2 | 0 | 0.31 | 0.48 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 325.00 | 9.70 | 10.50 | 10.10 | 9.65 | -4.59 | -32.24% | 0.03 | 4 | 2 | 0.31 | 0.42 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 330.00 | 6.20 | 9.90 | 8.05 | % | 0.02 | 0 | 0 | 0.30 | 0.36 | 0.01 | -0.14 | 2/13/2026 3:59:44 PM EST | |||
| 335.00 | 4.50 | 8.55 | 6.53 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.01 | -0.13 | 2/13/2026 3:59:44 PM EST | |||
| 340.00 | 3.05 | 7.00 | 5.03 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.01 | -0.11 | 2/13/2026 3:59:44 PM EST | |||
| 345.00 | 3.30 | 4.65 | 3.98 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.21 | 0.01 | -0.10 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 350.00 | 1.00 | 4.95 | 2.98 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.01 | -0.09 | 2/13/2026 3:59:44 PM EST | |||
| 355.00 | 0.33 | 4.20 | 2.27 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.07 | 2/13/2026 3:59:44 PM EST | |||
| 360.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.07 | 2/13/2026 3:59:44 PM EST | |||
| 365.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.36 | 0.09 | 0.00 | -0.05 | 2/13/2026 3:59:44 PM EST | |||
| 370.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 375.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 380.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 385.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 390.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 395.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 400.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 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 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 205.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 210.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 215.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 220.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 225.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 230.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 235.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 240.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 245.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 250.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 255.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 260.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.05 | 2/13/2026 3:59:44 PM EST | |||
| 265.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.06 | 2/13/2026 3:59:44 PM EST | |||
| 270.00 | 0.22 | 4.00 | 2.11 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.00 | -0.08 | 2/13/2026 3:59:44 PM EST | |||
| 275.00 | 0.56 | 4.60 | 2.58 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.09 | 2/13/2026 3:59:44 PM EST | |||
| 280.00 | 1.33 | 4.95 | 3.14 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.10 | 2/13/2026 3:59:44 PM EST | |||
| 285.00 | 2.24 | 5.25 | 3.75 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.18 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 290.00 | 3.25 | 7.20 | 5.23 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.01 | -0.12 | 2/13/2026 3:59:44 PM EST | |||
| 295.00 | 4.60 | 7.25 | 5.93 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.01 | -0.13 | 2/13/2026 3:59:44 PM EST | |||
| 300.00 | 7.05 | 8.35 | 7.70 | % | 0.03 | 0 | 0 | 0.32 | -0.31 | 0.01 | -0.14 | 2/13/2026 3:59:44 PM EST | |||
| 305.00 | 8.60 | 10.40 | 9.50 | 9.62 | +2.87 | +42.52% | 0.03 | 6 | 1 | 0.32 | -0.36 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 310.00 | 10.05 | 13.35 | 11.70 | % | 0.04 | 0 | 0 | 0.32 | -0.41 | 0.01 | -0.15 | 2/13/2026 3:59:44 PM EST | |||
| 315.00 | 12.95 | 14.70 | 13.83 | % | 0.04 | 0 | 0 | 0.31 | -0.47 | 0.01 | -0.15 | 2/13/2026 3:59:44 PM EST | |||
| 320.00 | 15.00 | 17.35 | 16.18 | 15.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | -0.52 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 325.00 | 17.90 | 20.95 | 19.43 | % | 0.06 | 0 | 0 | 0.31 | -0.58 | 0.01 | -0.14 | 2/13/2026 3:59:44 PM EST | |||
| 330.00 | 21.20 | 24.10 | 22.65 | % | 0.07 | 0 | 0 | 0.31 | -0.64 | 0.01 | -0.14 | 2/13/2026 3:59:44 PM EST | |||
| 335.00 | 23.50 | 27.40 | 25.45 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.01 | -0.13 | 2/13/2026 3:59:44 PM EST | |||
| 340.00 | 27.60 | 31.00 | 29.30 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.11 | 2/13/2026 3:59:44 PM EST | |||
| 345.00 | 31.60 | 34.85 | 33.23 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.10 | 2/13/2026 3:59:44 PM EST | |||
| 350.00 | 35.45 | 38.95 | 37.20 | % | 0.11 | 0 | 0 | 0.30 | -0.83 | 0.01 | -0.09 | 2/13/2026 3:59:44 PM EST | |||
| 355.00 | 39.80 | 43.25 | 41.53 | % | 0.12 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.07 | 2/13/2026 3:59:44 PM EST | |||
| 360.00 | 44.05 | 47.70 | 45.88 | % | 0.13 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.07 | 2/13/2026 3:59:44 PM EST | |||
| 365.00 | 49.10 | 52.35 | 50.73 | % | 0.14 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.05 | 2/13/2026 3:59:44 PM EST | |||
| 370.00 | 53.25 | 57.00 | 55.13 | % | 0.15 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 375.00 | 58.40 | 61.90 | 60.15 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 380.00 | 63.35 | 66.80 | 65.08 | % | 0.17 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 385.00 | 68.30 | 71.80 | 70.05 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 390.00 | 73.70 | 76.80 | 75.25 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 395.00 | 77.80 | 81.80 | 79.80 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 400.00 | 83.65 | 86.80 | 85.23 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST |