Options Chain for GE AEROSPACE COM NEW (GE) - $312.70 as of 4/10/2026 6:11:48 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 | 133.35 | 137.00 | 135.18 | % | 0.80 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 175.00 | 128.25 | 132.00 | 130.13 | % | 0.74 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 180.00 | 123.30 | 127.20 | 125.25 | % | 0.70 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 185.00 | 118.45 | 122.10 | 120.28 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 190.00 | 113.40 | 117.25 | 115.33 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 195.00 | 108.80 | 112.20 | 110.50 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 200.00 | 103.70 | 107.25 | 105.48 | 112.17 | % | 0.53 | 1 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST | |
| 205.00 | 99.10 | 102.40 | 100.75 | % | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 4/17/2026 4:00:03 PM EST | |||
| 210.00 | 93.60 | 97.40 | 95.50 | % | 0.45 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:03 PM EST | |||
| 215.00 | 89.60 | 92.50 | 91.05 | % | 0.42 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:03 PM EST | |||
| 220.00 | 84.60 | 87.70 | 86.15 | % | 0.39 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 4/17/2026 4:00:03 PM EST | |||
| 225.00 | 79.45 | 82.25 | 80.85 | % | 0.36 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 4/17/2026 4:00:03 PM EST | |||
| 230.00 | 74.90 | 78.00 | 76.45 | % | 0.33 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.05 | 4/17/2026 4:00:03 PM EST | |||
| 235.00 | 69.50 | 73.15 | 71.33 | % | 0.30 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.06 | 4/17/2026 4:00:03 PM EST | |||
| 240.00 | 64.90 | 68.45 | 66.68 | % | 0.28 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.07 | 4/17/2026 4:00:03 PM EST | |||
| 245.00 | 60.55 | 63.75 | 62.15 | % | 0.25 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.08 | 4/17/2026 4:00:03 PM EST | |||
| 250.00 | 56.05 | 59.00 | 57.53 | % | 0.23 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.09 | 4/17/2026 4:00:03 PM EST | |||
| 255.00 | 51.45 | 54.50 | 52.98 | % | 0.21 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.11 | 4/17/2026 4:00:03 PM EST | |||
| 260.00 | 47.15 | 49.80 | 48.48 | % | 0.19 | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.12 | 4/17/2026 4:00:03 PM EST | |||
| 265.00 | 42.65 | 45.40 | 44.03 | % | 0.17 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.13 | 4/17/2026 4:00:03 PM EST | |||
| 270.00 | 38.25 | 41.15 | 39.70 | % | 0.15 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.14 | 4/17/2026 4:00:03 PM EST | |||
| 275.00 | 34.20 | 37.30 | 35.75 | % | 0.13 | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.16 | 4/17/2026 4:00:03 PM EST | |||
| 280.00 | 30.20 | 33.35 | 31.78 | % | 0.11 | 0 | 0 | 0.41 | 0.76 | 0.01 | -0.17 | 4/17/2026 4:00:03 PM EST | |||
| 285.00 | 26.30 | 29.50 | 27.90 | % | 0.10 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.18 | 4/17/2026 4:00:03 PM EST | |||
| 290.00 | 22.85 | 26.05 | 24.45 | 22.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.68 | 0.01 | -0.18 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 295.00 | 20.35 | 22.80 | 21.58 | 20.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.63 | 0.01 | -0.19 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 300.00 | 17.20 | 18.60 | 17.90 | 20.74 | +3.74 | +22.00% | 0.06 | 4 | 3 | 0.37 | 0.58 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 305.00 | 14.55 | 16.20 | 15.38 | 16.35 | +1.82 | +12.53% | 0.05 | 2 | 3 | 0.37 | 0.53 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 310.00 | 12.25 | 14.05 | 13.15 | 17.60 | +6.10 | +53.05% | 0.04 | 8 | 32 | 0.36 | 0.48 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 315.00 | 10.10 | 11.70 | 10.90 | 14.64 | +4.34 | +42.14% | 0.03 | 3 | 28 | 0.36 | 0.42 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 320.00 | 8.30 | 10.95 | 9.63 | 13.00 | +4.25 | +48.58% | 0.03 | 4 | 3 | 0.38 | 0.37 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 325.00 | 6.80 | 9.20 | 8.00 | 9.25 | -1.94 | -17.34% | 0.02 | 15 | 8 | 0.37 | 0.32 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 330.00 | 5.25 | 7.80 | 6.53 | 6.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.37 | 0.28 | 0.01 | -0.16 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 335.00 | 4.15 | 6.70 | 5.43 | 6.40 | +1.69 | +35.89% | 0.02 | 11 | 14 | 0.37 | 0.24 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 340.00 | 3.40 | 5.55 | 4.48 | 5.50 | -1.50 | -21.43% | 0.01 | 1 | 10 | 0.37 | 0.20 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 345.00 | 2.62 | 4.65 | 3.64 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.12 | 4/17/2026 4:00:03 PM EST | |||
| 350.00 | 1.85 | 4.10 | 2.98 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.15 | 0.01 | -0.11 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 355.00 | 1.33 | 3.80 | 2.57 | 3.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.12 | 0.01 | -0.10 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 360.00 | 0.23 | 3.45 | 1.84 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | 0.10 | 0.00 | -0.09 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 365.00 | 0.31 | 3.25 | 1.78 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.09 | 0.00 | -0.08 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 3.00 | 1.50 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.07 | 0.00 | -0.06 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 2.83 | 1.42 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.05 | 0.00 | -0.05 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 2.69 | 1.35 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.04 | 0.00 | -0.04 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 2.58 | 1.29 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | 0.03 | 0.00 | -0.04 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 390.00 | 0.03 | 1.75 | 0.89 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.03 | 0.00 | -0.03 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 2.44 | 1.22 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.02 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 2.39 | 1.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.02 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 2.34 | 1.17 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.01 | 0.00 | -0.02 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.32 | 1.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 4:00:03 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.24 | 1.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.21 | 1.11 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 2.24 | 1.12 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.82 | 0.00 | 0.00 | -0.03 | 4/13/2026 | 4/17/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.34 | 0.67 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.69 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.39 | 1.20 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.01 | 0.00 | -0.04 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 2.50 | 1.25 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.68 | -0.02 | 0.00 | -0.04 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.04 | 1.02 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.61 | -0.02 | 0.00 | -0.05 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 2.95 | 1.48 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.63 | -0.03 | 0.00 | -0.06 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.58 | -0.04 | 0.00 | -0.07 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 3.30 | 1.65 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.05 | 0.00 | -0.08 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 3.50 | 1.75 | 1.65 | -0.59 | -26.34% | 0.01 | 1 | 1 | 0.54 | -0.07 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 255.00 | 1.28 | 3.70 | 2.49 | 2.01 | -0.74 | -26.91% | 0.01 | 1 | 1 | 0.44 | -0.09 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 260.00 | 0.74 | 3.70 | 2.22 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.00 | -0.12 | 4/17/2026 4:00:03 PM EST | |||
| 265.00 | 2.54 | 4.35 | 3.45 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.01 | -0.13 | 4/17/2026 4:00:03 PM EST | |||
| 270.00 | 3.05 | 4.45 | 3.75 | 3.40 | -1.60 | -32.00% | 0.01 | 3 | 15 | 0.39 | -0.17 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 275.00 | 4.10 | 5.35 | 4.73 | 4.38 | -1.74 | -28.44% | 0.02 | 11 | 17 | 0.39 | -0.20 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 280.00 | 4.95 | 6.75 | 5.85 | 5.88 | -1.59 | -21.29% | 0.02 | 11 | 24 | 0.39 | -0.24 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 285.00 | 6.25 | 7.90 | 7.08 | 6.10 | -2.50 | -29.07% | 0.02 | 2 | 17 | 0.38 | -0.28 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 290.00 | 7.65 | 9.60 | 8.63 | 7.43 | -1.72 | -18.80% | 0.03 | 1 | 4 | 0.37 | -0.32 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 295.00 | 9.25 | 11.30 | 10.28 | 10.03 | -2.77 | -21.65% | 0.03 | 1 | 2 | 0.37 | -0.37 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 300.00 | 11.35 | 13.00 | 12.18 | 10.74 | +1.81 | +20.27% | 0.04 | 1 | 2 | 0.36 | -0.42 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 305.00 | 13.60 | 15.15 | 14.38 | 18.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.47 | 0.01 | -0.19 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 310.00 | 16.15 | 17.80 | 16.98 | 15.27 | -1.44 | -8.62% | 0.05 | 1 | 8 | 0.35 | -0.52 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 315.00 | 19.00 | 21.50 | 20.25 | 19.41 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | -0.58 | 0.01 | -0.19 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 320.00 | 22.15 | 24.45 | 23.30 | 23.92 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.63 | 0.01 | -0.18 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 325.00 | 25.30 | 28.15 | 26.73 | % | 0.08 | 0 | 0 | 0.35 | -0.68 | 0.01 | -0.17 | 4/17/2026 4:00:03 PM EST | |||
| 330.00 | 29.25 | 31.80 | 30.53 | 30.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.72 | 0.01 | -0.16 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 335.00 | 32.70 | 35.65 | 34.18 | % | 0.10 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.15 | 4/17/2026 4:00:03 PM EST | |||
| 340.00 | 36.75 | 39.95 | 38.35 | % | 0.11 | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.13 | 4/17/2026 4:00:03 PM EST | |||
| 345.00 | 40.85 | 44.25 | 42.55 | % | 0.12 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.12 | 4/17/2026 4:00:03 PM EST | |||
| 350.00 | 45.15 | 48.45 | 46.80 | % | 0.13 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.11 | 4/17/2026 4:00:03 PM EST | |||
| 355.00 | 49.75 | 53.30 | 51.53 | % | 0.15 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.10 | 4/17/2026 4:00:03 PM EST | |||
| 360.00 | 54.50 | 57.65 | 56.08 | % | 0.16 | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.09 | 4/17/2026 4:00:03 PM EST | |||
| 365.00 | 59.20 | 62.50 | 60.85 | % | 0.17 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.08 | 4/17/2026 4:00:03 PM EST | |||
| 370.00 | 64.20 | 67.55 | 65.88 | % | 0.18 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.06 | 4/17/2026 4:00:03 PM EST | |||
| 375.00 | 69.10 | 72.00 | 70.55 | % | 0.19 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.05 | 4/17/2026 4:00:03 PM EST | |||
| 380.00 | 73.90 | 77.40 | 75.65 | % | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 4/17/2026 4:00:03 PM EST | |||
| 385.00 | 78.95 | 82.60 | 80.78 | % | 0.21 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.04 | 4/17/2026 4:00:03 PM EST | |||
| 390.00 | 83.75 | 87.40 | 85.58 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 4/17/2026 4:00:03 PM EST | |||
| 395.00 | 88.70 | 92.65 | 90.68 | % | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 400.00 | 93.65 | 97.60 | 95.63 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 405.00 | 98.85 | 102.70 | 100.78 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 410.00 | 103.70 | 107.65 | 105.68 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 415.00 | 108.75 | 112.65 | 110.70 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST |