Options Chain for GE AEROSPACE COM NEW (GE) - $289.60 as of 3/23/2026 7:44:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 161.20 | 164.25 | 162.73 | 169.00 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/23/2026 3:59:40 PM EST |
| 135.00 | 156.25 | 159.30 | 157.78 | % | 1.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 140.00 | 151.30 | 154.35 | 152.83 | 168.00 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 3/23/2026 3:59:40 PM EST |
| 145.00 | 146.35 | 149.40 | 147.88 | % | 1.02 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 150.00 | 141.40 | 144.45 | 142.93 | % | 0.95 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 155.00 | 136.45 | 139.50 | 137.98 | 169.07 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/23/2026 3:59:40 PM EST |
| 160.00 | 131.55 | 134.55 | 133.05 | 129.17 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 3/23/2026 3:59:40 PM EST |
| 165.00 | 126.55 | 129.60 | 128.08 | 126.25 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 3/23/2026 3:59:40 PM EST |
| 170.00 | 121.60 | 124.70 | 123.15 | 108.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 8/14/2025 | 3/23/2026 3:59:40 PM EST |
| 175.00 | 116.70 | 120.00 | 118.35 | 123.00 | +11.00 | +9.83% | 0.68 | 4 | 55 | 0.93 | 1.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 180.00 | 111.80 | 114.85 | 113.33 | % | 0.63 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 3/23/2026 3:59:40 PM EST | |||
| 185.00 | 106.85 | 109.95 | 108.40 | 97.80 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.04 | 8/4/2025 | 3/23/2026 3:59:40 PM EST |
| 190.00 | 102.00 | 105.10 | 103.55 | 141.30 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.82 | 0.99 | 0.00 | -0.03 | 1/5/2026 | 3/23/2026 3:59:40 PM EST |
| 195.00 | 96.65 | 100.20 | 98.43 | 144.60 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.71 | 0.98 | 0.00 | -0.05 | 3/3/2026 | 3/23/2026 3:59:40 PM EST |
| 200.00 | 92.25 | 94.85 | 93.55 | 87.78 | 0.00 | 0.00% | 0.47 | 0 | 47 | 0.74 | 0.98 | 0.00 | -0.05 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 210.00 | 83.20 | 85.80 | 84.50 | 76.65 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.59 | 0.96 | 0.00 | -0.06 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 220.00 | 73.65 | 75.85 | 74.75 | 74.85 | -8.95 | -10.68% | 0.34 | 1 | 374 | 0.58 | 0.94 | 0.00 | -0.08 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 230.00 | 64.45 | 67.10 | 65.78 | 110.90 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.54 | 0.92 | 0.00 | -0.10 | 3/3/2026 | 3/23/2026 3:59:40 PM EST |
| 240.00 | 55.20 | 58.20 | 56.70 | 58.72 | +5.07 | +9.45% | 0.24 | 2 | 24 | 0.52 | 0.89 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 250.00 | 46.95 | 49.35 | 48.15 | 51.83 | +6.83 | +15.18% | 0.19 | 1 | 90 | 0.48 | 0.84 | 0.00 | -0.14 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 260.00 | 38.85 | 41.15 | 40.00 | 39.17 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.46 | 0.79 | 0.01 | -0.15 | 3/19/2026 | 3/23/2026 3:59:40 PM EST |
| 270.00 | 31.20 | 33.30 | 32.25 | 34.38 | +6.75 | +24.43% | 0.12 | 1 | 478 | 0.45 | 0.72 | 0.01 | -0.17 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 280.00 | 24.85 | 27.50 | 26.18 | 25.88 | +4.08 | +18.72% | 0.09 | 1 | 209 | 0.44 | 0.64 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 290.00 | 18.95 | 19.85 | 19.40 | 21.42 | +5.07 | +31.01% | 0.07 | 37 | 657 | 0.41 | 0.56 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 300.00 | 14.10 | 14.85 | 14.48 | 15.25 | +4.10 | +36.78% | 0.05 | 51 | 1,738 | 0.40 | 0.47 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 310.00 | 10.20 | 10.80 | 10.50 | 10.80 | +1.65 | +18.04% | 0.03 | 165 | 3,584 | 0.39 | 0.38 | 0.01 | -0.17 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 320.00 | 7.05 | 7.65 | 7.35 | 7.65 | +2.20 | +40.37% | 0.02 | 43 | 754 | 0.38 | 0.29 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 330.00 | 4.80 | 5.30 | 5.05 | 5.30 | +1.00 | +23.26% | 0.02 | 160 | 559 | 0.38 | 0.22 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 340.00 | 3.35 | 3.70 | 3.53 | 3.55 | +0.86 | +31.97% | 0.01 | 12 | 983 | 0.38 | 0.16 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 350.00 | 2.04 | 2.49 | 2.27 | 2.42 | +0.42 | +21.00% | 0.01 | 61 | 1,280 | 0.37 | 0.12 | 0.00 | -0.09 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 360.00 | 1.40 | 1.87 | 1.64 | 1.65 | +0.45 | +37.50% | 0.00 | 31 | 5,978 | 0.38 | 0.09 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 370.00 | 1.00 | 1.26 | 1.13 | 1.04 | +0.17 | +19.54% | 0.00 | 17 | 10,277 | 0.38 | 0.06 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 380.00 | 0.51 | 1.32 | 0.92 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.40 | 0.04 | 0.00 | -0.04 | 3/18/2026 | 3/23/2026 3:59:40 PM EST |
| 390.00 | 0.41 | 0.81 | 0.61 | 0.62 | +0.17 | +37.78% | 0.00 | 2 | 103 | 0.40 | 0.03 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 400.00 | 0.15 | 0.59 | 0.37 | 0.42 | +0.03 | +7.70% | 0.00 | 6 | 262 | 0.39 | 0.02 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 410.00 | 0.08 | 0.45 | 0.27 | 0.27 | -0.37 | -57.82% | 0.00 | 2 | 158 | 0.39 | 0.01 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 420.00 | 0.00 | 0.37 | 0.19 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.44 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/23/2026 3:59:40 PM EST |
| 430.00 | 0.00 | 0.54 | 0.27 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.50 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 3:59:40 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:40 PM EST |
| 450.00 | 0.00 | 0.47 | 0.24 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.53 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:40 PM EST |
| 460.00 | 0.00 | 0.45 | 0.23 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:40 PM EST |
| 470.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.11 | -44.00% | 0.00 | 2 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 480.00 | 0.00 | 2.17 | 1.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:40 PM EST |
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 140.00 | 0.00 | 2.17 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/23/2026 3:59:40 PM EST |
| 145.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/23/2026 3:59:40 PM EST |
| 155.00 | 0.01 | 1.43 | 0.72 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/23/2026 3:59:40 PM EST |
| 160.00 | 0.00 | 0.36 | 0.18 | 0.15 | -0.35 | -70.00% | 0.00 | 2 | 78 | 0.75 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 165.00 | 0.00 | 0.49 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.02 | 1/20/2026 | 3/23/2026 3:59:40 PM EST |
| 170.00 | 0.00 | 0.53 | 0.27 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 175.00 | 0.00 | 0.58 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.68 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 185.00 | 0.09 | 0.55 | 0.32 | 0.30 | -0.28 | -48.28% | 0.00 | 2 | 9 | 0.56 | -0.01 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 190.00 | 0.00 | 0.81 | 0.41 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | -0.01 | 0.00 | -0.03 | 2/23/2026 | 3/23/2026 3:59:40 PM EST |
| 195.00 | 0.14 | 0.82 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.53 | -0.02 | 0.00 | -0.05 | 3/18/2026 | 3/23/2026 3:59:40 PM EST |
| 200.00 | 0.38 | 1.02 | 0.70 | 0.58 | -0.42 | -42.00% | 0.00 | 2 | 115 | 0.55 | -0.02 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 210.00 | 0.72 | 1.24 | 0.98 | 1.01 | -0.39 | -27.86% | 0.00 | 2 | 99 | 0.52 | -0.04 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 220.00 | 1.04 | 1.55 | 1.30 | 1.26 | -0.74 | -37.00% | 0.01 | 11 | 287 | 0.49 | -0.06 | 0.00 | -0.08 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 230.00 | 1.56 | 2.68 | 2.12 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.48 | -0.08 | 0.00 | -0.10 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 240.00 | 2.20 | 4.05 | 3.13 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.47 | -0.11 | 0.00 | -0.12 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 250.00 | 4.15 | 5.60 | 4.88 | 4.50 | -1.80 | -28.58% | 0.02 | 44 | 1,214 | 0.47 | -0.16 | 0.00 | -0.14 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 260.00 | 6.05 | 6.75 | 6.40 | 5.31 | -3.64 | -40.67% | 0.02 | 3 | 2,150 | 0.44 | -0.21 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 270.00 | 8.70 | 9.20 | 8.95 | 8.65 | -3.45 | -28.52% | 0.03 | 33 | 702 | 0.43 | -0.28 | 0.01 | -0.17 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 280.00 | 11.90 | 12.45 | 12.18 | 11.55 | -4.00 | -25.73% | 0.04 | 15 | 688 | 0.41 | -0.36 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 290.00 | 16.00 | 16.55 | 16.28 | 15.37 | -4.76 | -23.65% | 0.06 | 48 | 4,254 | 0.40 | -0.44 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 300.00 | 21.00 | 21.60 | 21.30 | 19.30 | -7.50 | -27.99% | 0.07 | 51 | 611 | 0.39 | -0.53 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 310.00 | 26.95 | 27.65 | 27.30 | 25.18 | -7.72 | -23.47% | 0.09 | 13 | 726 | 0.38 | -0.62 | 0.01 | -0.17 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 320.00 | 33.05 | 34.65 | 33.85 | 32.85 | -7.63 | -18.85% | 0.11 | 18 | 341 | 0.36 | -0.71 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 330.00 | 41.55 | 42.70 | 42.13 | 38.85 | -6.15 | -13.67% | 0.13 | 1 | 477 | 0.37 | -0.78 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 340.00 | 50.05 | 51.00 | 50.53 | 56.70 | 0.00 | 0.00% | 0.15 | 0 | 294 | 0.36 | -0.84 | 0.01 | -0.11 | 3/20/2026 | 3/23/2026 3:59:40 PM EST |
| 350.00 | 57.20 | 60.20 | 58.70 | 57.29 | +7.59 | +15.28% | 0.17 | 1 | 236 | 0.39 | -0.88 | 0.00 | -0.09 | 3/23/2026 | 3/23/2026 3:59:40 PM EST |
| 360.00 | 66.85 | 69.95 | 68.40 | 56.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.40 | -0.91 | 0.00 | -0.07 | 3/12/2026 | 3/23/2026 3:59:40 PM EST |
| 370.00 | 76.60 | 79.60 | 78.10 | 35.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.05 | 2/20/2026 | 3/23/2026 3:59:40 PM EST |
| 380.00 | 86.50 | 89.55 | 88.03 | 43.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.04 | 2/24/2026 | 3/23/2026 3:59:40 PM EST |
| 390.00 | 96.50 | 99.55 | 98.03 | 53.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 3/3/2026 | 3/23/2026 3:59:40 PM EST |
| 400.00 | 106.50 | 110.15 | 108.33 | 95.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 3/12/2026 | 3/23/2026 3:59:40 PM EST |
| 410.00 | 116.50 | 119.55 | 118.03 | 105.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 3/12/2026 | 3/23/2026 3:59:40 PM EST |
| 420.00 | 126.50 | 129.55 | 128.03 | 96.36 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/5/2026 | 3/23/2026 3:59:40 PM EST |
| 430.00 | 136.50 | 139.55 | 138.03 | % | 0.32 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:40 PM EST | |||
| 440.00 | 146.50 | 150.25 | 148.38 | 141.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/23/2026 3:59:40 PM EST |
| 450.00 | 156.50 | 159.55 | 158.03 | % | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 460.00 | 166.50 | 169.55 | 168.03 | % | 0.37 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 470.00 | 176.50 | 179.55 | 178.03 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST | |||
| 480.00 | 186.50 | 189.60 | 188.05 | % | 0.39 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:40 PM EST |