Options Chain for GE AEROSPACE COM NEW (GE) - $327.83 as of 3/6/2026 7:33:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 150.95 | 154.10 | 152.53 | % | 0.90 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:56 AM EST | |||
| 175.00 | 146.00 | 149.30 | 147.65 | % | 0.84 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:56 AM EST | |||
| 180.00 | 141.00 | 144.30 | 142.65 | % | 0.79 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:56 AM EST | |||
| 185.00 | 136.05 | 139.30 | 137.68 | 136.25 | % | 0.74 | 1 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 10:58:56 AM EST | |
| 190.00 | 131.10 | 134.50 | 132.80 | 131.30 | % | 0.70 | 1 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 10:58:56 AM EST | |
| 195.00 | 126.20 | 129.55 | 127.88 | % | 0.66 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/6/2026 10:58:56 AM EST | |||
| 200.00 | 121.25 | 124.60 | 122.93 | % | 0.61 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/6/2026 10:58:56 AM EST | |||
| 205.00 | 116.50 | 119.70 | 118.10 | % | 0.58 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 3/6/2026 10:58:56 AM EST | |||
| 210.00 | 111.50 | 114.80 | 113.15 | % | 0.54 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 3/6/2026 10:58:56 AM EST | |||
| 215.00 | 106.60 | 109.95 | 108.28 | 106.70 | % | 0.50 | 1 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 10:58:56 AM EST | |
| 220.00 | 101.75 | 105.10 | 103.43 | % | 0.47 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 3/6/2026 10:58:56 AM EST | |||
| 225.00 | 97.00 | 100.15 | 98.58 | % | 0.44 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 3/6/2026 10:58:56 AM EST | |||
| 230.00 | 92.10 | 95.30 | 93.70 | 92.04 | % | 0.41 | 1 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 10:58:56 AM EST | |
| 235.00 | 87.50 | 90.65 | 89.08 | % | 0.38 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.05 | 3/6/2026 10:58:56 AM EST | |||
| 240.00 | 82.60 | 85.75 | 84.18 | 82.70 | % | 0.35 | 1 | 0 | 0.61 | 0.96 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 10:58:56 AM EST | |
| 245.00 | 78.00 | 81.15 | 79.58 | % | 0.32 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.07 | 3/6/2026 10:58:56 AM EST | |||
| 250.00 | 73.30 | 76.70 | 75.00 | % | 0.30 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.05 | 3/6/2026 10:58:56 AM EST | |||
| 255.00 | 68.75 | 72.10 | 70.43 | % | 0.28 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.07 | 3/6/2026 10:58:56 AM EST | |||
| 260.00 | 64.25 | 67.60 | 65.93 | % | 0.25 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.08 | 3/6/2026 10:58:56 AM EST | |||
| 265.00 | 59.85 | 63.30 | 61.58 | % | 0.23 | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.10 | 3/6/2026 10:58:56 AM EST | |||
| 270.00 | 55.55 | 58.90 | 57.23 | % | 0.21 | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.11 | 3/6/2026 10:58:56 AM EST | |||
| 275.00 | 51.30 | 54.55 | 52.93 | % | 0.19 | 0 | 0 | 0.48 | 0.85 | 0.00 | -0.12 | 3/6/2026 10:58:56 AM EST | |||
| 280.00 | 47.15 | 50.55 | 48.85 | % | 0.17 | 0 | 0 | 0.48 | 0.82 | 0.00 | -0.14 | 3/6/2026 10:58:56 AM EST | |||
| 285.00 | 43.10 | 46.30 | 44.70 | % | 0.16 | 0 | 0 | 0.47 | 0.79 | 0.01 | -0.15 | 3/6/2026 10:58:56 AM EST | |||
| 290.00 | 39.15 | 42.70 | 40.93 | % | 0.14 | 0 | 0 | 0.46 | 0.77 | 0.01 | -0.16 | 3/6/2026 10:58:56 AM EST | |||
| 295.00 | 35.35 | 38.90 | 37.13 | % | 0.13 | 0 | 0 | 0.45 | 0.74 | 0.01 | -0.17 | 3/6/2026 10:58:56 AM EST | |||
| 300.00 | 31.55 | 35.20 | 33.38 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.18 | 3/6/2026 10:58:56 AM EST | |||
| 305.00 | 28.10 | 30.85 | 29.48 | % | 0.10 | 0 | 0 | 0.43 | 0.67 | 0.01 | -0.18 | 3/6/2026 10:58:56 AM EST | |||
| 310.00 | 24.60 | 27.50 | 26.05 | 30.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | 0.63 | 0.01 | -0.19 | 3/5/2026 | 3/6/2026 10:58:56 AM EST |
| 315.00 | 21.50 | 24.50 | 23.00 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.01 | -0.19 | 3/6/2026 10:58:56 AM EST | |||
| 320.00 | 18.50 | 21.65 | 20.08 | % | 0.06 | 0 | 0 | 0.40 | 0.55 | 0.01 | -0.19 | 3/6/2026 10:58:56 AM EST | |||
| 325.00 | 15.90 | 19.10 | 17.50 | 19.34 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.40 | 0.51 | 0.01 | -0.19 | 3/5/2026 | 3/6/2026 10:58:56 AM EST |
| 330.00 | 13.55 | 16.65 | 15.10 | 16.00 | -0.84 | -4.99% | 0.05 | 1 | 16 | 0.40 | 0.47 | 0.01 | -0.19 | 3/6/2026 | 3/6/2026 10:58:56 AM EST |
| 335.00 | 11.45 | 14.00 | 12.73 | 12.84 | -0.57 | -4.26% | 0.04 | 3 | 5 | 0.39 | 0.43 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 10:58:56 AM EST |
| 340.00 | 9.70 | 12.60 | 11.15 | 11.19 | -0.36 | -3.12% | 0.03 | 3 | 2 | 0.39 | 0.38 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 10:58:56 AM EST |
| 345.00 | 8.00 | 10.95 | 9.48 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.01 | -0.17 | 3/6/2026 10:58:56 AM EST | |||
| 350.00 | 6.50 | 9.45 | 7.98 | 9.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.30 | 0.01 | -0.15 | 3/5/2026 | 3/6/2026 10:58:56 AM EST |
| 355.00 | 5.05 | 8.15 | 6.60 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.01 | -0.14 | 3/6/2026 10:58:56 AM EST | |||
| 360.00 | 3.90 | 7.05 | 5.48 | % | 0.02 | 0 | 0 | 0.36 | 0.22 | 0.01 | -0.13 | 3/6/2026 10:58:56 AM EST | |||
| 365.00 | 2.67 | 6.00 | 4.34 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.01 | -0.11 | 3/6/2026 10:58:56 AM EST | |||
| 370.00 | 1.85 | 5.15 | 3.50 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.01 | -0.10 | 3/6/2026 10:58:56 AM EST | |||
| 375.00 | 1.10 | 4.75 | 2.93 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.09 | 3/6/2026 10:58:56 AM EST | |||
| 380.00 | 0.44 | 4.25 | 2.35 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.00 | -0.07 | 3/6/2026 10:58:56 AM EST | |||
| 385.00 | 0.19 | 3.85 | 2.02 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.00 | -0.06 | 3/6/2026 10:58:56 AM EST | |||
| 390.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.06 | 3/6/2026 10:58:56 AM EST | |||
| 395.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.05 | 3/6/2026 10:58:56 AM EST | |||
| 400.00 | 0.00 | 2.63 | 1.32 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.05 | 0.00 | -0.04 | 3/5/2026 | 3/6/2026 10:58:56 AM EST |
| 405.00 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.04 | 3/6/2026 10:58:56 AM EST | |||
| 410.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 3/6/2026 10:58:56 AM EST | |||
| 415.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 3/6/2026 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:56 AM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:56 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:56 AM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/6/2026 10:58:56 AM EST | |||
| 190.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 3/6/2026 10:58:56 AM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/6/2026 10:58:56 AM EST | |||
| 200.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 3/6/2026 10:58:56 AM EST | |||
| 205.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 3/6/2026 10:58:56 AM EST | |||
| 210.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 3/6/2026 10:58:56 AM EST | |||
| 215.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 3/6/2026 10:58:56 AM EST | |||
| 220.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 3/6/2026 10:58:56 AM EST | |||
| 225.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 3/6/2026 10:58:56 AM EST | |||
| 230.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.04 | 3/6/2026 10:58:56 AM EST | |||
| 235.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.05 | 3/6/2026 10:58:56 AM EST | |||
| 240.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.06 | 3/6/2026 10:58:56 AM EST | |||
| 245.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.07 | 3/6/2026 10:58:56 AM EST | |||
| 250.00 | 0.16 | 3.80 | 1.98 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.05 | 3/6/2026 10:58:56 AM EST | |||
| 255.00 | 0.50 | 4.35 | 2.43 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.07 | 3/6/2026 10:58:56 AM EST | |||
| 260.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.00 | -0.08 | 3/6/2026 10:58:56 AM EST | |||
| 265.00 | 1.67 | 5.45 | 3.56 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.00 | -0.10 | 3/6/2026 10:58:56 AM EST | |||
| 270.00 | 2.43 | 6.10 | 4.27 | % | 0.02 | 0 | 0 | 0.48 | -0.13 | 0.00 | -0.11 | 3/6/2026 10:58:56 AM EST | |||
| 275.00 | 3.25 | 6.40 | 4.83 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | -0.15 | 0.00 | -0.12 | 3/5/2026 | 3/6/2026 10:58:56 AM EST |
| 280.00 | 4.30 | 7.10 | 5.70 | 5.76 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.46 | -0.18 | 0.00 | -0.14 | 3/5/2026 | 3/6/2026 10:58:56 AM EST |
| 285.00 | 5.35 | 8.15 | 6.75 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.46 | -0.21 | 0.01 | -0.15 | 3/5/2026 | 3/6/2026 10:58:56 AM EST |
| 290.00 | 6.40 | 9.55 | 7.98 | % | 0.03 | 0 | 0 | 0.46 | -0.23 | 0.01 | -0.16 | 3/6/2026 10:58:56 AM EST | |||
| 295.00 | 7.95 | 10.65 | 9.30 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.45 | -0.26 | 0.01 | -0.17 | 3/5/2026 | 3/6/2026 10:58:56 AM EST |
| 300.00 | 9.20 | 11.90 | 10.55 | 7.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.30 | 0.01 | -0.18 | 3/5/2026 | 3/6/2026 10:58:56 AM EST |
| 305.00 | 10.45 | 13.25 | 11.85 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.01 | -0.18 | 3/6/2026 10:58:56 AM EST | |||
| 310.00 | 11.65 | 14.65 | 13.15 | 13.50 | +0.68 | +5.31% | 0.04 | 18 | 8 | 0.41 | -0.37 | 0.01 | -0.19 | 3/6/2026 | 3/6/2026 10:58:56 AM EST |
| 315.00 | 13.80 | 16.45 | 15.13 | 15.45 | +1.20 | +8.43% | 0.05 | 10 | 1 | 0.41 | -0.41 | 0.01 | -0.19 | 3/6/2026 | 3/6/2026 10:58:56 AM EST |
| 320.00 | 15.90 | 18.40 | 17.15 | 15.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.40 | -0.45 | 0.01 | -0.19 | 3/5/2026 | 3/6/2026 10:58:56 AM EST |
| 325.00 | 17.70 | 20.80 | 19.25 | % | 0.06 | 0 | 0 | 0.39 | -0.49 | 0.01 | -0.19 | 3/6/2026 10:58:56 AM EST | |||
| 330.00 | 20.55 | 23.35 | 21.95 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.19 | 3/6/2026 10:58:56 AM EST | |||
| 335.00 | 23.40 | 26.55 | 24.98 | % | 0.07 | 0 | 0 | 0.39 | -0.57 | 0.01 | -0.18 | 3/6/2026 10:58:56 AM EST | |||
| 340.00 | 26.40 | 29.40 | 27.90 | % | 0.08 | 0 | 0 | 0.38 | -0.62 | 0.01 | -0.17 | 3/6/2026 10:58:56 AM EST | |||
| 345.00 | 29.80 | 32.65 | 31.23 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.01 | -0.17 | 3/6/2026 10:58:56 AM EST | |||
| 350.00 | 32.70 | 36.20 | 34.45 | % | 0.10 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.15 | 3/6/2026 10:58:56 AM EST | |||
| 355.00 | 36.30 | 39.85 | 38.08 | % | 0.11 | 0 | 0 | 0.37 | -0.74 | 0.01 | -0.14 | 3/6/2026 10:58:56 AM EST | |||
| 360.00 | 40.20 | 43.70 | 41.95 | % | 0.12 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.13 | 3/6/2026 10:58:56 AM EST | |||
| 365.00 | 44.45 | 47.75 | 46.10 | % | 0.13 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.11 | 3/6/2026 10:58:56 AM EST | |||
| 370.00 | 49.20 | 52.20 | 50.70 | % | 0.14 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.10 | 3/6/2026 10:58:56 AM EST | |||
| 375.00 | 53.10 | 56.50 | 54.80 | % | 0.15 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.09 | 3/6/2026 10:58:56 AM EST | |||
| 380.00 | 57.75 | 61.00 | 59.38 | % | 0.16 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.07 | 3/6/2026 10:58:56 AM EST | |||
| 385.00 | 62.30 | 65.65 | 63.98 | % | 0.17 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.06 | 3/6/2026 10:58:56 AM EST | |||
| 390.00 | 67.35 | 70.40 | 68.88 | % | 0.18 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.06 | 3/6/2026 10:58:56 AM EST | |||
| 395.00 | 72.00 | 75.20 | 73.60 | % | 0.19 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 3/6/2026 10:58:56 AM EST | |||
| 400.00 | 76.90 | 80.10 | 78.50 | % | 0.20 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 3/6/2026 10:58:56 AM EST | |||
| 405.00 | 81.65 | 85.00 | 83.33 | % | 0.21 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 3/6/2026 10:58:56 AM EST | |||
| 410.00 | 86.70 | 89.95 | 88.33 | % | 0.22 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 3/6/2026 10:58:56 AM EST | |||
| 415.00 | 91.75 | 94.95 | 93.35 | % | 0.22 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 3/6/2026 10:58:56 AM EST |