Options Chain for GE AEROSPACE COM NEW (GE) - $290.63 as of 3/24/2026 9:16:19 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 | 159.25 | 162.65 | 160.95 | 169.00 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/24/2026 3:59:50 PM EST |
| 135.00 | 154.65 | 157.95 | 156.30 | % | 1.16 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 140.00 | 149.30 | 153.00 | 151.15 | 168.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 3/24/2026 3:59:50 PM EST |
| 145.00 | 144.65 | 148.05 | 146.35 | % | 1.01 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 150.00 | 139.50 | 143.10 | 141.30 | % | 0.94 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 155.00 | 135.20 | 138.15 | 136.68 | 169.07 | 0.00 | 0.00% | 0.88 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.02 | 3/6/2026 | 3/24/2026 3:59:50 PM EST |
| 160.00 | 130.30 | 133.20 | 131.75 | 129.17 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 3/24/2026 3:59:50 PM EST |
| 165.00 | 125.40 | 128.25 | 126.83 | 126.25 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 3/24/2026 3:59:50 PM EST |
| 170.00 | 120.50 | 123.35 | 121.93 | 108.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.02 | 8/14/2025 | 3/24/2026 3:59:50 PM EST |
| 175.00 | 115.05 | 118.45 | 116.75 | 123.00 | 0.00 | 0.00% | 0.67 | 0 | 55 | 0.85 | 0.99 | 0.00 | -0.03 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 180.00 | 110.00 | 113.30 | 111.65 | % | 0.62 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 3/24/2026 3:59:50 PM EST | |||
| 185.00 | 105.25 | 108.65 | 106.95 | 97.80 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.04 | 8/4/2025 | 3/24/2026 3:59:50 PM EST |
| 190.00 | 100.85 | 103.30 | 102.08 | 141.30 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.77 | 0.98 | 0.00 | -0.04 | 1/5/2026 | 3/24/2026 3:59:50 PM EST |
| 195.00 | 96.05 | 98.90 | 97.48 | 144.60 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.77 | 0.98 | 0.00 | -0.05 | 3/3/2026 | 3/24/2026 3:59:50 PM EST |
| 200.00 | 90.80 | 93.70 | 92.25 | 90.00 | +2.22 | +2.53% | 0.46 | 2 | 47 | 0.52 | 0.97 | 0.00 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 210.00 | 81.35 | 84.50 | 82.93 | 76.65 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.48 | 0.96 | 0.00 | -0.07 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 220.00 | 71.90 | 75.20 | 73.55 | 74.85 | 0.00 | 0.00% | 0.33 | 0 | 374 | 0.53 | 0.94 | 0.00 | -0.08 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 230.00 | 62.50 | 64.45 | 63.48 | 110.90 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.47 | 0.91 | 0.00 | -0.10 | 3/3/2026 | 3/24/2026 3:59:50 PM EST |
| 240.00 | 54.20 | 56.65 | 55.43 | 58.72 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.49 | 0.88 | 0.00 | -0.12 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 250.00 | 45.15 | 48.05 | 46.60 | 51.83 | 0.00 | 0.00% | 0.19 | 0 | 91 | 0.46 | 0.84 | 0.00 | -0.14 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 260.00 | 37.70 | 38.95 | 38.33 | 39.17 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.44 | 0.78 | 0.01 | -0.16 | 3/19/2026 | 3/24/2026 3:59:50 PM EST |
| 270.00 | 30.30 | 32.80 | 31.55 | 34.38 | 0.00 | 0.00% | 0.12 | 0 | 478 | 0.44 | 0.71 | 0.01 | -0.17 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 280.00 | 23.50 | 24.80 | 24.15 | 25.88 | 0.00 | 0.00% | 0.09 | 0 | 208 | 0.41 | 0.64 | 0.01 | -0.18 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 290.00 | 18.30 | 19.00 | 18.65 | 19.18 | -2.24 | -10.46% | 0.06 | 6 | 656 | 0.41 | 0.55 | 0.01 | -0.18 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 300.00 | 13.50 | 14.10 | 13.80 | 14.25 | -1.00 | -6.56% | 0.05 | 239 | 1,717 | 0.39 | 0.46 | 0.01 | -0.18 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 310.00 | 9.60 | 10.10 | 9.85 | 10.25 | -0.55 | -5.10% | 0.03 | 22 | 3,616 | 0.38 | 0.37 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 320.00 | 6.65 | 7.15 | 6.90 | 6.77 | -0.88 | -11.51% | 0.02 | 47 | 789 | 0.38 | 0.29 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 330.00 | 4.40 | 4.85 | 4.63 | 4.95 | -0.35 | -6.61% | 0.01 | 47 | 564 | 0.37 | 0.22 | 0.01 | -0.12 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 340.00 | 2.79 | 3.50 | 3.15 | 3.25 | -0.30 | -8.46% | 0.01 | 36 | 985 | 0.37 | 0.16 | 0.01 | -0.10 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 350.00 | 1.65 | 2.38 | 2.02 | 2.31 | -0.11 | -4.55% | 0.01 | 298 | 1,282 | 0.37 | 0.12 | 0.00 | -0.08 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 360.00 | 1.30 | 1.74 | 1.52 | 1.63 | -0.02 | -1.22% | 0.00 | 27 | 5,988 | 0.38 | 0.08 | 0.00 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 370.00 | 0.85 | 1.38 | 1.12 | 0.96 | -0.08 | -7.70% | 0.00 | 10,045 | 10,275 | 0.39 | 0.06 | 0.00 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 380.00 | 0.33 | 0.90 | 0.62 | 0.70 | -0.21 | -23.08% | 0.00 | 2 | 196 | 0.38 | 0.04 | 0.00 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 390.00 | 0.18 | 0.66 | 0.42 | 0.45 | -0.17 | -27.42% | 0.00 | 1 | 104 | 0.38 | 0.03 | 0.00 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 400.00 | 0.12 | 0.62 | 0.37 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.39 | 0.02 | 0.00 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 410.00 | 0.01 | 0.47 | 0.24 | 0.29 | +0.02 | +7.41% | 0.00 | 2 | 158 | 0.37 | 0.01 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 0.53 | 0.27 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.48 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/24/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.50 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/24/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 0.67 | 0.34 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.57 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/24/2026 3:59:50 PM EST |
| 460.00 | 0.00 | 0.84 | 0.42 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/24/2026 3:59:50 PM EST |
| 470.00 | 0.00 | 0.47 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 480.00 | 0.00 | 2.17 | 1.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 3:59:50 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 | 3/24/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.17 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/24/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.53 | 0.27 | 0.08 | -0.62 | -88.58% | 0.00 | 2 | 4 | 0.87 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 155.00 | 0.01 | 0.25 | 0.13 | 0.16 | -0.14 | -46.67% | 0.00 | 18 | 27 | 0.65 | 0.00 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.78 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.02 | 1/20/2026 | 3/24/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.61 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 180.00 | 0.06 | 0.61 | 0.34 | 0.38 | -0.09 | -19.15% | 0.00 | 4 | 25 | 0.57 | -0.01 | 0.00 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 185.00 | 0.08 | 0.74 | 0.41 | 0.43 | +0.13 | +43.34% | 0.00 | 2 | 10 | 0.57 | -0.01 | 0.00 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 190.00 | 0.50 | 0.85 | 0.68 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | -0.02 | 0.00 | -0.04 | 2/23/2026 | 3/24/2026 3:59:50 PM EST |
| 195.00 | 0.30 | 0.98 | 0.64 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.57 | -0.02 | 0.00 | -0.05 | 3/18/2026 | 3/24/2026 3:59:50 PM EST |
| 200.00 | 0.45 | 1.08 | 0.77 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.56 | -0.03 | 0.00 | -0.05 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 210.00 | 0.79 | 1.37 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.53 | -0.04 | 0.00 | -0.07 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 220.00 | 1.53 | 1.90 | 1.72 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.52 | -0.06 | 0.00 | -0.08 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 230.00 | 1.88 | 2.71 | 2.30 | 2.46 | -0.99 | -28.70% | 0.01 | 21 | 221 | 0.49 | -0.09 | 0.00 | -0.10 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 240.00 | 3.15 | 3.80 | 3.48 | 3.50 | -1.25 | -26.32% | 0.01 | 20 | 439 | 0.48 | -0.12 | 0.00 | -0.12 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 250.00 | 4.60 | 5.00 | 4.80 | 4.83 | +0.33 | +7.34% | 0.02 | 28 | 1,224 | 0.46 | -0.16 | 0.00 | -0.14 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 260.00 | 6.50 | 6.85 | 6.68 | 6.73 | +1.42 | +26.75% | 0.03 | 16 | 2,152 | 0.44 | -0.22 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 270.00 | 8.95 | 9.40 | 9.18 | 9.35 | +0.70 | +8.10% | 0.03 | 26 | 681 | 0.43 | -0.29 | 0.01 | -0.17 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 280.00 | 12.25 | 12.65 | 12.45 | 12.60 | +1.05 | +9.10% | 0.04 | 23 | 690 | 0.41 | -0.36 | 0.01 | -0.18 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 290.00 | 16.35 | 16.85 | 16.60 | 16.80 | +1.43 | +9.31% | 0.06 | 18 | 4,263 | 0.40 | -0.45 | 0.01 | -0.18 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 300.00 | 21.60 | 21.95 | 21.78 | 21.50 | +2.20 | +11.40% | 0.07 | 27 | 614 | 0.39 | -0.54 | 0.01 | -0.18 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 310.00 | 26.95 | 29.00 | 27.98 | 28.20 | +3.02 | +12.00% | 0.09 | 22 | 721 | 0.39 | -0.63 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 320.00 | 34.25 | 36.05 | 35.15 | 35.05 | +2.20 | +6.70% | 0.11 | 6 | 335 | 0.38 | -0.71 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 330.00 | 42.35 | 44.20 | 43.28 | 42.38 | +3.53 | +9.09% | 0.13 | 1 | 477 | 0.39 | -0.78 | 0.01 | -0.12 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 340.00 | 50.75 | 52.30 | 51.53 | 51.19 | -5.51 | -9.72% | 0.15 | 1 | 294 | 0.38 | -0.84 | 0.01 | -0.10 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 350.00 | 59.05 | 61.35 | 60.20 | 57.29 | 0.00 | 0.00% | 0.17 | 0 | 237 | 0.41 | -0.88 | 0.00 | -0.08 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 360.00 | 68.65 | 71.35 | 70.00 | 56.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.46 | -0.92 | 0.00 | -0.06 | 3/12/2026 | 3/24/2026 3:59:50 PM EST |
| 370.00 | 77.85 | 81.10 | 79.48 | 35.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.05 | 2/20/2026 | 3/24/2026 3:59:50 PM EST |
| 380.00 | 87.75 | 90.60 | 89.18 | 43.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 2/24/2026 | 3/24/2026 3:59:50 PM EST |
| 390.00 | 97.90 | 101.50 | 99.70 | 53.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 3/3/2026 | 3/24/2026 3:59:50 PM EST |
| 400.00 | 107.75 | 111.30 | 109.53 | 95.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 3/12/2026 | 3/24/2026 3:59:50 PM EST |
| 410.00 | 117.75 | 121.15 | 119.45 | 105.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 3/12/2026 | 3/24/2026 3:59:50 PM EST |
| 420.00 | 128.05 | 131.30 | 129.68 | 96.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/5/2026 | 3/24/2026 3:59:50 PM EST |
| 430.00 | 137.75 | 141.50 | 139.63 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 440.00 | 147.75 | 151.40 | 149.58 | 141.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/24/2026 3:59:50 PM EST |
| 450.00 | 157.75 | 161.50 | 159.63 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 460.00 | 167.75 | 171.40 | 169.58 | % | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 470.00 | 177.75 | 181.50 | 179.63 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 480.00 | 187.95 | 191.50 | 189.73 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST |