Options Chain for GE AEROSPACE COM NEW (GE) - $302.63 as of 5/8/2026 12:48:23 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 | 126.65 | 129.90 | 128.28 | % | 0.75 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 175.00 | 121.70 | 124.95 | 123.33 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 180.00 | 116.70 | 119.95 | 118.33 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 185.00 | 111.70 | 115.00 | 113.35 | % | 0.61 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 190.00 | 106.80 | 110.05 | 108.43 | % | 0.57 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:32 PM EST | |||
| 195.00 | 101.85 | 105.05 | 103.45 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:32 PM EST | |||
| 200.00 | 96.90 | 100.15 | 98.53 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:32 PM EST | |||
| 205.00 | 91.95 | 95.20 | 93.58 | % | 0.46 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:32 PM EST | |||
| 210.00 | 87.05 | 90.30 | 88.68 | % | 0.42 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:32 PM EST | |||
| 215.00 | 82.15 | 85.40 | 83.78 | % | 0.39 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:32 PM EST | |||
| 220.00 | 77.55 | 80.55 | 79.05 | % | 0.36 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 5/8/2026 3:59:32 PM EST | |||
| 225.00 | 72.90 | 75.70 | 74.30 | % | 0.33 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 5/8/2026 3:59:32 PM EST | |||
| 230.00 | 68.25 | 70.90 | 69.58 | % | 0.30 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.06 | 5/8/2026 3:59:32 PM EST | |||
| 235.00 | 62.90 | 66.15 | 64.53 | % | 0.27 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.06 | 5/8/2026 3:59:32 PM EST | |||
| 240.00 | 57.85 | 61.45 | 59.65 | % | 0.25 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.08 | 5/8/2026 3:59:32 PM EST | |||
| 245.00 | 52.95 | 56.85 | 54.90 | % | 0.22 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.08 | 5/8/2026 3:59:32 PM EST | |||
| 250.00 | 48.50 | 52.40 | 50.45 | % | 0.20 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.10 | 5/8/2026 3:59:32 PM EST | |||
| 255.00 | 44.75 | 48.10 | 46.43 | % | 0.18 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.11 | 5/8/2026 3:59:32 PM EST | |||
| 260.00 | 40.30 | 43.75 | 42.03 | % | 0.16 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.12 | 5/8/2026 3:59:32 PM EST | |||
| 265.00 | 36.60 | 39.60 | 38.10 | % | 0.14 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.14 | 5/8/2026 3:59:32 PM EST | |||
| 270.00 | 32.20 | 35.70 | 33.95 | 38.35 | % | 0.13 | 2 | 0 | 0.37 | 0.79 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:32 PM EST | |
| 275.00 | 28.45 | 31.90 | 30.18 | 34.30 | % | 0.11 | 2 | 0 | 0.37 | 0.75 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:32 PM EST | |
| 280.00 | 26.10 | 28.40 | 27.25 | % | 0.10 | 0 | 0 | 0.38 | 0.71 | 0.01 | -0.17 | 5/8/2026 3:59:32 PM EST | |||
| 285.00 | 22.70 | 25.20 | 23.95 | % | 0.08 | 0 | 0 | 0.38 | 0.67 | 0.01 | -0.17 | 5/8/2026 3:59:32 PM EST | |||
| 290.00 | 19.15 | 22.15 | 20.65 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.01 | -0.18 | 5/8/2026 3:59:32 PM EST | |||
| 295.00 | 17.05 | 19.30 | 18.18 | % | 0.06 | 0 | 0 | 0.37 | 0.57 | 0.01 | -0.18 | 5/8/2026 3:59:32 PM EST | |||
| 300.00 | 14.20 | 16.85 | 15.53 | 16.55 | % | 0.05 | 1 | 0 | 0.37 | 0.52 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:32 PM EST | |
| 305.00 | 12.05 | 14.75 | 13.40 | 17.40 | % | 0.04 | 1 | 0 | 0.37 | 0.47 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:32 PM EST | |
| 310.00 | 10.10 | 12.25 | 11.18 | 12.60 | -2.40 | -16.00% | 0.04 | 1 | 9 | 0.36 | 0.42 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:32 PM EST |
| 315.00 | 8.75 | 11.05 | 9.90 | % | 0.03 | 0 | 0 | 0.37 | 0.37 | 0.01 | -0.17 | 5/8/2026 3:59:32 PM EST | |||
| 320.00 | 6.90 | 9.55 | 8.23 | 9.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.33 | 0.01 | -0.16 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 325.00 | 5.40 | 8.25 | 6.83 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.01 | -0.15 | 5/8/2026 3:59:32 PM EST | |||
| 330.00 | 4.65 | 7.15 | 5.90 | 4.00 | % | 0.02 | 2 | 0 | 0.37 | 0.25 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:32 PM EST | |
| 335.00 | 3.45 | 6.20 | 4.83 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.01 | -0.13 | 5/8/2026 3:59:32 PM EST | |||
| 340.00 | 2.90 | 5.25 | 4.08 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.19 | 0.01 | -0.12 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 345.00 | 1.50 | 4.75 | 3.13 | 2.88 | % | 0.01 | 2 | 0 | 0.36 | 0.16 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:32 PM EST | |
| 350.00 | 1.57 | 4.20 | 2.89 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.10 | 5/8/2026 3:59:32 PM EST | |||
| 355.00 | 0.20 | 3.80 | 2.00 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.00 | -0.09 | 5/8/2026 3:59:32 PM EST | |||
| 360.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.44 | 0.09 | 0.00 | -0.07 | 5/8/2026 3:59:32 PM EST | |||
| 365.00 | 0.00 | 2.54 | 1.27 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.08 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 370.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.06 | 5/8/2026 3:59:32 PM EST | |||
| 375.00 | 0.00 | 1.91 | 0.96 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.05 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 380.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.04 | 5/8/2026 3:59:32 PM EST | |||
| 385.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 5/8/2026 3:59:32 PM EST | |||
| 390.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.03 | 5/8/2026 3:59:32 PM EST | |||
| 395.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 5/8/2026 3:59:32 PM EST | |||
| 400.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 5/8/2026 3:59:32 PM EST | |||
| 405.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 5/8/2026 3:59:32 PM EST | |||
| 410.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/8/2026 3:59:32 PM EST | |||
| 415.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/8/2026 3:59:32 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:32 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:32 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:32 PM EST | |||
| 205.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:32 PM EST | |||
| 210.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 5/8/2026 3:59:32 PM EST | |||
| 215.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 5/8/2026 3:59:32 PM EST | |||
| 220.00 | 0.21 | 1.30 | 0.76 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.04 | 5/8/2026 3:59:32 PM EST | |||
| 225.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 5/8/2026 3:59:32 PM EST | |||
| 230.00 | 0.15 | 2.00 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.06 | 5/8/2026 3:59:32 PM EST | |||
| 235.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.06 | 5/8/2026 3:59:32 PM EST | |||
| 240.00 | 0.03 | 3.05 | 1.54 | % | 0.01 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.08 | 5/8/2026 3:59:32 PM EST | |||
| 245.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.08 | 5/8/2026 3:59:32 PM EST | |||
| 250.00 | 0.68 | 2.71 | 1.70 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.10 | 5/8/2026 3:59:32 PM EST | |||
| 255.00 | 1.90 | 3.25 | 2.58 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.11 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 260.00 | 2.44 | 4.20 | 3.32 | 2.50 | -0.25 | -9.10% | 0.01 | 8 | 5 | 0.38 | -0.14 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:32 PM EST |
| 265.00 | 2.06 | 4.95 | 3.51 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.01 | -0.14 | 5/8/2026 3:59:32 PM EST | |||
| 270.00 | 4.40 | 6.05 | 5.23 | % | 0.02 | 0 | 0 | 0.38 | -0.21 | 0.01 | -0.15 | 5/8/2026 3:59:32 PM EST | |||
| 275.00 | 5.80 | 7.15 | 6.48 | 5.15 | +0.25 | +5.11% | 0.02 | 20 | 10 | 0.37 | -0.25 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:32 PM EST |
| 280.00 | 6.95 | 8.60 | 7.78 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.37 | -0.29 | 0.01 | -0.17 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 285.00 | 8.75 | 10.45 | 9.60 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.01 | -0.17 | 5/8/2026 3:59:32 PM EST | |||
| 290.00 | 10.55 | 12.65 | 11.60 | 9.93 | % | 0.04 | 1 | 0 | 0.37 | -0.38 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:32 PM EST | |
| 295.00 | 12.75 | 14.90 | 13.83 | 13.89 | % | 0.05 | 2 | 0 | 0.36 | -0.43 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:32 PM EST | |
| 300.00 | 15.30 | 17.50 | 16.40 | 16.50 | % | 0.05 | 1 | 0 | 0.35 | -0.48 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:32 PM EST | |
| 305.00 | 17.80 | 20.25 | 19.03 | % | 0.06 | 0 | 0 | 0.36 | -0.53 | 0.01 | -0.18 | 5/8/2026 3:59:32 PM EST | |||
| 310.00 | 20.75 | 23.20 | 21.98 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.01 | -0.17 | 5/8/2026 3:59:32 PM EST | |||
| 315.00 | 24.05 | 26.75 | 25.40 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.01 | -0.17 | 5/8/2026 3:59:32 PM EST | |||
| 320.00 | 27.25 | 30.85 | 29.05 | % | 0.09 | 0 | 0 | 0.35 | -0.67 | 0.01 | -0.16 | 5/8/2026 3:59:32 PM EST | |||
| 325.00 | 31.30 | 34.15 | 32.73 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.15 | 5/8/2026 3:59:32 PM EST | |||
| 330.00 | 34.90 | 38.05 | 36.48 | % | 0.11 | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.14 | 5/8/2026 3:59:32 PM EST | |||
| 335.00 | 39.00 | 42.10 | 40.55 | % | 0.12 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.13 | 5/8/2026 3:59:32 PM EST | |||
| 340.00 | 43.25 | 46.95 | 45.10 | % | 0.13 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.12 | 5/8/2026 3:59:32 PM EST | |||
| 345.00 | 47.65 | 51.25 | 49.45 | % | 0.14 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.11 | 5/8/2026 3:59:32 PM EST | |||
| 350.00 | 52.10 | 55.90 | 54.00 | % | 0.15 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.10 | 5/8/2026 3:59:32 PM EST | |||
| 355.00 | 56.80 | 60.45 | 58.63 | % | 0.17 | 0 | 0 | 0.46 | -0.88 | 0.00 | -0.09 | 5/8/2026 3:59:32 PM EST | |||
| 360.00 | 61.55 | 65.20 | 63.38 | % | 0.18 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.07 | 5/8/2026 3:59:32 PM EST | |||
| 365.00 | 66.30 | 69.90 | 68.10 | % | 0.19 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.06 | 5/8/2026 3:59:32 PM EST | |||
| 370.00 | 71.20 | 74.80 | 73.00 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.06 | 5/8/2026 3:59:32 PM EST | |||
| 375.00 | 76.10 | 80.00 | 78.05 | % | 0.21 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.05 | 5/8/2026 3:59:32 PM EST | |||
| 380.00 | 81.05 | 84.30 | 82.68 | % | 0.22 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 5/8/2026 3:59:32 PM EST | |||
| 385.00 | 86.00 | 89.25 | 87.63 | % | 0.23 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 5/8/2026 3:59:32 PM EST | |||
| 390.00 | 91.00 | 94.20 | 92.60 | % | 0.24 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 5/8/2026 3:59:32 PM EST | |||
| 395.00 | 96.00 | 99.25 | 97.63 | % | 0.25 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 5/8/2026 3:59:32 PM EST | |||
| 400.00 | 101.00 | 104.25 | 102.63 | % | 0.26 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 5/8/2026 3:59:32 PM EST | |||
| 405.00 | 106.00 | 109.25 | 107.63 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/8/2026 3:59:32 PM EST | |||
| 410.00 | 111.00 | 114.25 | 112.63 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:32 PM EST | |||
| 415.00 | 116.00 | 119.60 | 117.80 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:32 PM EST |