Options Chain for GE AEROSPACE COM NEW (GE) - $306.70 as of 3/13/2026 3:08:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 128.70 | 132.55 | 130.63 | % | 0.77 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 175.00 | 123.75 | 127.55 | 125.65 | % | 0.72 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 180.00 | 118.85 | 122.80 | 120.83 | % | 0.67 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 185.00 | 113.95 | 117.85 | 115.90 | % | 0.63 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 190.00 | 109.05 | 112.80 | 110.93 | % | 0.58 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 195.00 | 104.15 | 108.15 | 106.15 | % | 0.54 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 200.00 | 99.30 | 103.20 | 101.25 | % | 0.51 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 205.00 | 94.45 | 98.20 | 96.33 | % | 0.47 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 3/13/2026 3:59:47 PM EST | |||
| 210.00 | 89.60 | 93.55 | 91.58 | % | 0.44 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 3/13/2026 3:59:47 PM EST | |||
| 215.00 | 84.85 | 88.55 | 86.70 | % | 0.40 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 3/13/2026 3:59:47 PM EST | |||
| 220.00 | 80.10 | 83.90 | 82.00 | % | 0.37 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.06 | 3/13/2026 3:59:47 PM EST | |||
| 225.00 | 75.40 | 79.10 | 77.25 | % | 0.34 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.06 | 3/13/2026 3:59:47 PM EST | |||
| 230.00 | 70.70 | 74.40 | 72.55 | % | 0.32 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.08 | 3/13/2026 3:59:47 PM EST | |||
| 235.00 | 66.15 | 69.80 | 67.98 | 69.16 | % | 0.29 | 1 | 0 | 0.47 | 0.93 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 240.00 | 61.60 | 65.25 | 63.43 | 64.68 | % | 0.26 | 2 | 0 | 0.50 | 0.92 | 0.00 | -0.10 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 245.00 | 57.15 | 60.80 | 58.98 | % | 0.24 | 0 | 0 | 0.50 | 0.90 | 0.00 | -0.11 | 3/13/2026 3:59:47 PM EST | |||
| 250.00 | 52.80 | 56.50 | 54.65 | % | 0.22 | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.13 | 3/13/2026 3:59:47 PM EST | |||
| 255.00 | 48.55 | 52.25 | 50.40 | 56.00 | -4.00 | -6.67% | 0.20 | 1 | 1 | 0.48 | 0.86 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 260.00 | 44.40 | 48.25 | 46.33 | % | 0.18 | 0 | 0 | 0.48 | 0.83 | 0.00 | -0.15 | 3/13/2026 3:59:47 PM EST | |||
| 265.00 | 40.35 | 44.15 | 42.25 | % | 0.16 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.16 | 3/13/2026 3:59:47 PM EST | |||
| 270.00 | 36.40 | 40.25 | 38.33 | % | 0.14 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.17 | 3/13/2026 3:59:47 PM EST | |||
| 275.00 | 32.55 | 36.45 | 34.50 | 40.79 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | 0.74 | 0.01 | -0.18 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 280.00 | 28.95 | 32.70 | 30.83 | 33.85 | +0.50 | +1.50% | 0.11 | 1 | 5 | 0.44 | 0.70 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 285.00 | 25.70 | 29.40 | 27.55 | % | 0.10 | 0 | 0 | 0.43 | 0.67 | 0.01 | -0.20 | 3/13/2026 3:59:47 PM EST | |||
| 290.00 | 22.20 | 26.10 | 24.15 | % | 0.08 | 0 | 0 | 0.42 | 0.63 | 0.01 | -0.20 | 3/13/2026 3:59:47 PM EST | |||
| 295.00 | 19.25 | 23.10 | 21.18 | 23.33 | % | 0.07 | 1 | 0 | 0.41 | 0.59 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 300.00 | 16.50 | 20.40 | 18.45 | 20.44 | -0.51 | -2.44% | 0.06 | 1 | 2 | 0.41 | 0.54 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 305.00 | 14.05 | 17.90 | 15.98 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.40 | 0.50 | 0.01 | -0.20 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 310.00 | 11.70 | 15.65 | 13.68 | 14.40 | -3.42 | -19.20% | 0.04 | 10 | 34 | 0.40 | 0.45 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 315.00 | 9.90 | 13.60 | 11.75 | 15.52 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.41 | 0.01 | -0.19 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 320.00 | 9.30 | 11.25 | 10.28 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.01 | -0.18 | 3/13/2026 3:59:47 PM EST | |||
| 325.00 | 6.30 | 10.15 | 8.23 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.32 | 0.01 | -0.17 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 330.00 | 4.95 | 8.75 | 6.85 | 7.04 | % | 0.02 | 1 | 0 | 0.38 | 0.28 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 335.00 | 3.70 | 7.55 | 5.63 | % | 0.02 | 0 | 0 | 0.38 | 0.24 | 0.01 | -0.14 | 3/13/2026 3:59:47 PM EST | |||
| 340.00 | 2.70 | 6.50 | 4.60 | 6.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.20 | 0.01 | -0.12 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 345.00 | 1.70 | 5.65 | 3.68 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.11 | 3/13/2026 3:59:47 PM EST | |||
| 350.00 | 0.93 | 4.95 | 2.94 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.01 | -0.09 | 3/13/2026 3:59:47 PM EST | |||
| 355.00 | 0.38 | 4.40 | 2.39 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.01 | -0.08 | 3/13/2026 3:59:47 PM EST | |||
| 360.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.00 | -0.06 | 3/13/2026 3:59:47 PM EST | |||
| 365.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.06 | 3/13/2026 3:59:47 PM EST | |||
| 370.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.05 | 3/13/2026 3:59:47 PM EST | |||
| 375.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.04 | 3/13/2026 3:59:47 PM EST | |||
| 380.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 385.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 390.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 395.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 400.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 405.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 410.00 | 0.00 | 2.37 | 1.19 | 0.18 | % | 0.00 | 2 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 415.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.55 | 1.28 | 0.61 | % | 0.01 | 1 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 205.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 3/13/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.04 | 3/13/2026 3:59:47 PM EST | |||
| 215.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.05 | 3/13/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.06 | 3/13/2026 3:59:47 PM EST | |||
| 225.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.06 | 3/13/2026 3:59:47 PM EST | |||
| 230.00 | 0.05 | 3.65 | 1.85 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.08 | 3/13/2026 3:59:47 PM EST | |||
| 235.00 | 0.25 | 4.15 | 2.20 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.09 | 3/13/2026 3:59:47 PM EST | |||
| 240.00 | 0.59 | 4.55 | 2.57 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.10 | 3/13/2026 3:59:47 PM EST | |||
| 245.00 | 1.11 | 4.95 | 3.03 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.00 | -0.11 | 3/13/2026 3:59:47 PM EST | |||
| 250.00 | 1.76 | 5.65 | 3.71 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.00 | -0.13 | 3/13/2026 3:59:47 PM EST | |||
| 255.00 | 2.47 | 6.30 | 4.39 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | -0.14 | 0.00 | -0.14 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 260.00 | 3.30 | 7.10 | 5.20 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.00 | -0.15 | 3/13/2026 3:59:47 PM EST | |||
| 265.00 | 4.25 | 8.30 | 6.28 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.01 | -0.16 | 3/13/2026 3:59:47 PM EST | |||
| 270.00 | 5.30 | 9.15 | 7.23 | % | 0.03 | 0 | 0 | 0.45 | -0.23 | 0.01 | -0.17 | 3/13/2026 3:59:47 PM EST | |||
| 275.00 | 6.50 | 10.30 | 8.40 | % | 0.03 | 0 | 0 | 0.44 | -0.26 | 0.01 | -0.18 | 3/13/2026 3:59:47 PM EST | |||
| 280.00 | 7.85 | 11.60 | 9.73 | % | 0.03 | 0 | 0 | 0.43 | -0.30 | 0.01 | -0.19 | 3/13/2026 3:59:47 PM EST | |||
| 285.00 | 9.40 | 13.20 | 11.30 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.01 | -0.20 | 3/13/2026 3:59:47 PM EST | |||
| 290.00 | 11.20 | 14.65 | 12.93 | 12.55 | % | 0.04 | 1 | 0 | 0.41 | -0.37 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 295.00 | 13.15 | 17.00 | 15.08 | 14.20 | -0.25 | -1.73% | 0.05 | 2 | 2 | 0.41 | -0.41 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 300.00 | 15.40 | 19.00 | 17.20 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.01 | -0.20 | 3/13/2026 3:59:47 PM EST | |||
| 305.00 | 17.90 | 21.40 | 19.65 | 18.32 | +1.52 | +9.05% | 0.06 | 2 | 2 | 0.40 | -0.50 | 0.01 | -0.20 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 310.00 | 20.60 | 24.25 | 22.43 | 21.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.39 | -0.55 | 0.01 | -0.19 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 315.00 | 23.60 | 26.95 | 25.28 | 24.00 | +0.20 | +0.84% | 0.08 | 1 | 12 | 0.39 | -0.59 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:47 PM EST |
| 320.00 | 26.80 | 30.40 | 28.60 | 25.56 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.64 | 0.01 | -0.18 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 325.00 | 30.20 | 33.90 | 32.05 | % | 0.10 | 0 | 0 | 0.38 | -0.68 | 0.01 | -0.17 | 3/13/2026 3:59:47 PM EST | |||
| 330.00 | 33.75 | 37.75 | 35.75 | % | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.01 | -0.15 | 3/13/2026 3:59:47 PM EST | |||
| 335.00 | 37.60 | 41.05 | 39.33 | 35.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.37 | -0.76 | 0.01 | -0.14 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 340.00 | 41.65 | 44.65 | 43.15 | 38.91 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.36 | -0.80 | 0.01 | -0.12 | 3/12/2026 | 3/13/2026 3:59:47 PM EST |
| 345.00 | 45.75 | 49.40 | 47.58 | % | 0.14 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.11 | 3/13/2026 3:59:47 PM EST | |||
| 350.00 | 50.25 | 53.15 | 51.70 | 49.00 | % | 0.15 | 6 | 0 | 0.44 | -0.86 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 355.00 | 54.65 | 57.55 | 56.10 | % | 0.16 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.08 | 3/13/2026 3:59:47 PM EST | |||
| 360.00 | 59.30 | 63.05 | 61.18 | % | 0.17 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.06 | 3/13/2026 3:59:47 PM EST | |||
| 365.00 | 63.90 | 67.75 | 65.83 | % | 0.18 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.06 | 3/13/2026 3:59:47 PM EST | |||
| 370.00 | 68.80 | 72.55 | 70.68 | % | 0.19 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.05 | 3/13/2026 3:59:47 PM EST | |||
| 375.00 | 73.70 | 77.40 | 75.55 | % | 0.20 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 3/13/2026 3:59:47 PM EST | |||
| 380.00 | 78.45 | 82.35 | 80.40 | % | 0.21 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 385.00 | 83.40 | 87.35 | 85.38 | % | 0.22 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 390.00 | 88.60 | 92.35 | 90.48 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 395.00 | 93.40 | 97.35 | 95.38 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 400.00 | 98.45 | 102.35 | 100.40 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 405.00 | 103.40 | 107.35 | 105.38 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 410.00 | 108.55 | 112.35 | 110.45 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 415.00 | 113.45 | 117.35 | 115.40 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:47 PM EST |