Options Chain for GE AEROSPACE COM NEW (GE) - $286.51 as of 5/4/2026 10:55:36 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 | 109.15 | 113.25 | 111.20 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 175.00 | 104.20 | 108.35 | 106.28 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 180.00 | 99.30 | 103.25 | 101.28 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 185.00 | 94.35 | 98.30 | 96.33 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 190.00 | 89.40 | 93.35 | 91.38 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 195.00 | 84.45 | 88.40 | 86.43 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 200.00 | 79.50 | 83.50 | 81.50 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 205.00 | 74.60 | 78.55 | 76.58 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 210.00 | 69.70 | 73.65 | 71.68 | % | 0.34 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 215.00 | 65.70 | 68.65 | 67.18 | % | 0.31 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 220.00 | 60.85 | 63.65 | 62.25 | % | 0.28 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.07 | 5/4/2026 3:59:52 PM EST | |||
| 225.00 | 55.25 | 58.85 | 57.05 | % | 0.25 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.08 | 5/4/2026 3:59:52 PM EST | |||
| 230.00 | 51.45 | 54.15 | 52.80 | % | 0.23 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.10 | 5/4/2026 3:59:52 PM EST | |||
| 235.00 | 46.75 | 49.55 | 48.15 | % | 0.20 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.11 | 5/4/2026 3:59:52 PM EST | |||
| 240.00 | 42.35 | 44.85 | 43.60 | 53.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.36 | 0.90 | 0.00 | -0.13 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 245.00 | 38.00 | 40.70 | 39.35 | % | 0.16 | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.14 | 5/4/2026 3:59:52 PM EST | |||
| 250.00 | 33.30 | 36.25 | 34.78 | % | 0.14 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.15 | 5/4/2026 3:59:52 PM EST | |||
| 255.00 | 29.25 | 32.65 | 30.95 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.17 | 5/4/2026 3:59:52 PM EST | |||
| 260.00 | 26.00 | 28.85 | 27.43 | % | 0.11 | 0 | 0 | 0.38 | 0.76 | 0.01 | -0.18 | 5/4/2026 3:59:52 PM EST | |||
| 265.00 | 22.80 | 25.30 | 24.05 | % | 0.09 | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.19 | 5/4/2026 3:59:52 PM EST | |||
| 270.00 | 19.40 | 22.05 | 20.73 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.01 | -0.19 | 5/4/2026 3:59:52 PM EST | |||
| 275.00 | 16.25 | 18.85 | 17.55 | 17.33 | % | 0.06 | 1 | 0 | 0.38 | 0.61 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 280.00 | 13.45 | 15.20 | 14.33 | 14.63 | -6.49 | -30.73% | 0.05 | 2 | 6 | 0.36 | 0.55 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 285.00 | 11.15 | 12.90 | 12.03 | 12.15 | % | 0.04 | 1 | 0 | 0.36 | 0.49 | 0.01 | -0.19 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 290.00 | 9.25 | 11.40 | 10.33 | % | 0.04 | 0 | 0 | 0.37 | 0.43 | 0.01 | -0.19 | 5/4/2026 3:59:52 PM EST | |||
| 295.00 | 7.35 | 8.95 | 8.15 | 8.48 | % | 0.03 | 1 | 0 | 0.36 | 0.38 | 0.01 | -0.18 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 300.00 | 5.75 | 7.35 | 6.55 | 8.25 | -1.75 | -17.50% | 0.02 | 1 | 7 | 0.36 | 0.32 | 0.01 | -0.16 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 305.00 | 4.40 | 6.20 | 5.30 | 5.79 | -2.79 | -32.52% | 0.02 | 2 | 2 | 0.36 | 0.27 | 0.01 | -0.15 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 310.00 | 3.45 | 5.00 | 4.23 | 4.00 | -3.00 | -42.86% | 0.01 | 1 | 1 | 0.36 | 0.23 | 0.01 | -0.13 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 315.00 | 2.45 | 4.45 | 3.45 | 4.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.18 | 0.01 | -0.12 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 320.00 | 0.89 | 3.80 | 2.35 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.15 | 0.01 | -0.10 | 4/30/2026 | 5/4/2026 3:59:52 PM EST |
| 325.00 | 1.28 | 3.70 | 2.49 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.01 | -0.08 | 5/4/2026 3:59:52 PM EST | |||
| 330.00 | 0.20 | 2.95 | 1.58 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.09 | 0.01 | -0.07 | 4/30/2026 | 5/4/2026 3:59:52 PM EST |
| 335.00 | 0.32 | 3.20 | 1.76 | % | 0.01 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.06 | 5/4/2026 3:59:52 PM EST | |||
| 340.00 | 0.10 | 1.93 | 1.02 | 1.25 | -0.15 | -10.72% | 0.00 | 2 | 17 | 0.35 | 0.05 | 0.00 | -0.04 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 345.00 | 0.00 | 1.80 | 0.90 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.04 | 0.00 | -0.04 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 1.43 | 0.72 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.03 | 0.00 | -0.03 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 355.00 | 0.00 | 1.43 | 0.72 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.02 | 0.00 | -0.02 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 1.22 | 0.61 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.02 | 0.00 | -0.02 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 365.00 | 0.00 | 1.21 | 0.61 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 2.36 | 1.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 375.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 385.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 0.45 | 0.23 | 0.10 | % | 0.00 | 2 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 395.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 400.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 405.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 415.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:52 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 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 215.00 | 0.00 | 2.11 | 1.06 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.02 | 0.00 | -0.04 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 220.00 | 0.03 | 1.43 | 0.73 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.03 | 0.00 | -0.07 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 225.00 | 0.08 | 1.62 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.04 | 0.00 | -0.08 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 230.00 | 0.43 | 1.91 | 1.17 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | -0.05 | 0.00 | -0.10 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 235.00 | 0.26 | 2.34 | 1.30 | 1.41 | +0.31 | +28.19% | 0.01 | 2 | 1 | 0.39 | -0.07 | 0.00 | -0.11 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 240.00 | 1.14 | 2.79 | 1.97 | 1.86 | +0.35 | +23.18% | 0.01 | 2 | 3 | 0.41 | -0.10 | 0.00 | -0.13 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 245.00 | 2.24 | 2.91 | 2.58 | 2.55 | +0.75 | +41.67% | 0.01 | 2 | 19 | 0.41 | -0.13 | 0.01 | -0.14 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 250.00 | 2.00 | 4.60 | 3.30 | 2.41 | -0.14 | -5.49% | 0.01 | 1 | 12 | 0.40 | -0.16 | 0.01 | -0.15 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 255.00 | 3.95 | 5.15 | 4.55 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.41 | -0.20 | 0.01 | -0.17 | 4/30/2026 | 5/4/2026 3:59:52 PM EST |
| 260.00 | 5.05 | 6.05 | 5.55 | 4.36 | +0.61 | +16.27% | 0.02 | 3 | 1 | 0.40 | -0.24 | 0.01 | -0.18 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 265.00 | 6.10 | 7.70 | 6.90 | 5.55 | +0.68 | +13.97% | 0.03 | 3 | 20 | 0.39 | -0.29 | 0.01 | -0.19 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 270.00 | 7.95 | 8.95 | 8.45 | 8.43 | +2.28 | +37.08% | 0.03 | 1 | 1 | 0.38 | -0.34 | 0.01 | -0.19 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 275.00 | 9.85 | 11.00 | 10.43 | 10.43 | +2.88 | +38.15% | 0.04 | 6 | 6 | 0.38 | -0.39 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 280.00 | 12.05 | 13.15 | 12.60 | 13.12 | +3.32 | +33.88% | 0.04 | 9 | 8 | 0.37 | -0.45 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 285.00 | 14.70 | 16.10 | 15.40 | % | 0.05 | 0 | 0 | 0.37 | -0.51 | 0.01 | -0.19 | 5/4/2026 3:59:52 PM EST | |||
| 290.00 | 17.50 | 18.80 | 18.15 | 16.08 | +2.09 | +14.94% | 0.06 | 2 | 5 | 0.37 | -0.57 | 0.01 | -0.19 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 295.00 | 20.75 | 22.55 | 21.65 | 21.65 | +5.00 | +30.03% | 0.07 | 1 | 2 | 0.38 | -0.63 | 0.01 | -0.18 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 300.00 | 23.25 | 26.50 | 24.88 | 25.00 | % | 0.08 | 2 | 0 | 0.37 | -0.68 | 0.01 | -0.16 | 5/4/2026 | 5/4/2026 3:59:52 PM EST | |
| 305.00 | 28.05 | 30.40 | 29.23 | % | 0.10 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.15 | 5/4/2026 3:59:52 PM EST | |||
| 310.00 | 30.75 | 34.30 | 32.53 | 26.90 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.36 | -0.78 | 0.01 | -0.13 | 4/30/2026 | 5/4/2026 3:59:52 PM EST |
| 315.00 | 35.00 | 38.80 | 36.90 | 30.62 | 0.00 | 0.00% | 0.12 | 0 | 85 | 0.35 | -0.82 | 0.01 | -0.12 | 4/30/2026 | 5/4/2026 3:59:52 PM EST |
| 320.00 | 39.40 | 43.30 | 41.35 | % | 0.13 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.10 | 5/4/2026 3:59:52 PM EST | |||
| 325.00 | 44.15 | 47.75 | 45.95 | % | 0.14 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.08 | 5/4/2026 3:59:52 PM EST | |||
| 330.00 | 48.50 | 52.35 | 50.43 | % | 0.15 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.07 | 5/4/2026 3:59:52 PM EST | |||
| 335.00 | 53.25 | 56.95 | 55.10 | % | 0.16 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.06 | 5/4/2026 3:59:52 PM EST | |||
| 340.00 | 58.10 | 61.80 | 59.95 | % | 0.18 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 345.00 | 63.40 | 66.75 | 65.08 | % | 0.19 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 350.00 | 67.80 | 71.85 | 69.83 | % | 0.20 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 5/4/2026 3:59:52 PM EST | |||
| 355.00 | 72.75 | 76.75 | 74.75 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 360.00 | 77.75 | 81.75 | 79.75 | % | 0.22 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 365.00 | 82.75 | 86.75 | 84.75 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 370.00 | 87.75 | 91.75 | 89.75 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 375.00 | 92.75 | 96.75 | 94.75 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 380.00 | 97.80 | 101.75 | 99.78 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 385.00 | 102.90 | 106.60 | 104.75 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 390.00 | 107.90 | 111.70 | 109.80 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 395.00 | 112.90 | 116.30 | 114.60 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 400.00 | 117.90 | 121.70 | 119.80 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 405.00 | 122.60 | 126.70 | 124.65 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 410.00 | 127.65 | 131.70 | 129.68 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 415.00 | 132.75 | 136.75 | 134.75 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST |