Options Chain for GE AEROSPACE COM NEW (GE) - $276.29 as of 4/23/2026 12:06:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 73.15 | 76.65 | 74.90 | % | 0.37 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 4/23/2026 12:59:02 PM EST | |||
| 210.00 | 68.20 | 72.05 | 70.13 | % | 0.33 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.07 | 4/23/2026 12:59:02 PM EST | |||
| 215.00 | 63.55 | 67.15 | 65.35 | % | 0.30 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.05 | 4/23/2026 12:59:02 PM EST | |||
| 220.00 | 58.80 | 61.90 | 60.35 | % | 0.27 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.08 | 4/23/2026 12:59:02 PM EST | |||
| 225.00 | 54.00 | 57.30 | 55.65 | % | 0.25 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.09 | 4/23/2026 12:59:02 PM EST | |||
| 230.00 | 49.30 | 52.80 | 51.05 | % | 0.22 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.10 | 4/23/2026 12:59:02 PM EST | |||
| 235.00 | 44.85 | 48.10 | 46.48 | % | 0.20 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.12 | 4/23/2026 12:59:02 PM EST | |||
| 240.00 | 40.35 | 43.60 | 41.98 | 40.00 | % | 0.17 | 5 | 0 | 0.38 | 0.89 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 245.00 | 36.00 | 38.85 | 37.43 | % | 0.15 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.13 | 4/23/2026 12:59:02 PM EST | |||
| 250.00 | 31.90 | 35.05 | 33.48 | % | 0.13 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.14 | 4/23/2026 12:59:02 PM EST | |||
| 255.00 | 27.85 | 31.05 | 29.45 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.15 | 4/23/2026 12:59:02 PM EST | |||
| 260.00 | 24.10 | 27.60 | 25.85 | 23.10 | % | 0.10 | 2 | 0 | 0.36 | 0.76 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 265.00 | 20.50 | 23.45 | 21.98 | % | 0.08 | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.17 | 4/23/2026 12:59:02 PM EST | |||
| 270.00 | 17.25 | 20.50 | 18.88 | % | 0.07 | 0 | 0 | 0.36 | 0.66 | 0.01 | -0.18 | 4/23/2026 12:59:02 PM EST | |||
| 275.00 | 14.40 | 17.55 | 15.98 | 15.65 | % | 0.06 | 4 | 0 | 0.36 | 0.61 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 280.00 | 11.75 | 14.60 | 13.18 | 14.43 | % | 0.05 | 6 | 0 | 0.35 | 0.55 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 285.00 | 9.25 | 12.15 | 10.70 | 11.00 | % | 0.04 | 5 | 0 | 0.35 | 0.49 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 290.00 | 7.25 | 10.40 | 8.83 | 9.75 | % | 0.03 | 12 | 0 | 0.34 | 0.43 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 295.00 | 5.45 | 8.65 | 7.05 | % | 0.02 | 0 | 0 | 0.34 | 0.38 | 0.01 | -0.17 | 4/23/2026 12:59:02 PM EST | |||
| 300.00 | 3.90 | 7.30 | 5.60 | % | 0.02 | 0 | 0 | 0.34 | 0.32 | 0.01 | -0.16 | 4/23/2026 12:59:02 PM EST | |||
| 305.00 | 2.61 | 6.05 | 4.33 | % | 0.01 | 0 | 0 | 0.34 | 0.27 | 0.01 | -0.14 | 4/23/2026 12:59:02 PM EST | |||
| 310.00 | 1.57 | 5.15 | 3.36 | 3.95 | % | 0.01 | 2 | 0 | 0.35 | 0.23 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 315.00 | 0.75 | 4.45 | 2.60 | 3.13 | % | 0.01 | 2 | 0 | 0.33 | 0.18 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 320.00 | 0.23 | 3.95 | 2.09 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.01 | -0.09 | 4/23/2026 12:59:02 PM EST | |||
| 325.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.01 | -0.08 | 4/23/2026 12:59:02 PM EST | |||
| 330.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.06 | 4/23/2026 12:59:02 PM EST | |||
| 335.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.05 | 4/23/2026 12:59:02 PM EST | |||
| 340.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.04 | 4/23/2026 12:59:02 PM EST | |||
| 345.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 4/23/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.61 | 1.31 | 0.40 | % | 0.01 | 2 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 210.00 | 0.45 | 2.75 | 1.60 | 0.54 | % | 0.01 | 22 | 0 | 0.42 | -0.02 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 215.00 | 0.00 | 2.94 | 1.47 | 0.65 | % | 0.01 | 28 | 0 | 0.58 | -0.03 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 220.00 | 0.00 | 3.20 | 1.60 | 0.88 | % | 0.01 | 12 | 0 | 0.50 | -0.04 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 225.00 | 0.00 | 3.45 | 1.73 | 1.10 | % | 0.01 | 2 | 0 | 0.47 | -0.05 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 230.00 | 0.09 | 3.80 | 1.95 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.10 | 4/23/2026 12:59:02 PM EST | |||
| 235.00 | 0.40 | 4.20 | 2.30 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.00 | -0.12 | 4/23/2026 12:59:02 PM EST | |||
| 240.00 | 1.02 | 4.70 | 2.86 | 2.49 | % | 0.01 | 7 | 0 | 0.39 | -0.11 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 245.00 | 1.65 | 5.35 | 3.50 | 3.06 | % | 0.01 | 4 | 0 | 0.39 | -0.13 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 250.00 | 2.65 | 6.15 | 4.40 | 3.63 | % | 0.02 | 4 | 0 | 0.38 | -0.16 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 255.00 | 3.80 | 7.15 | 5.48 | 4.16 | % | 0.02 | 22 | 0 | 0.38 | -0.20 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 260.00 | 5.25 | 8.35 | 6.80 | 5.70 | % | 0.03 | 10 | 0 | 0.37 | -0.24 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 265.00 | 6.45 | 9.80 | 8.13 | 7.05 | % | 0.03 | 11 | 0 | 0.36 | -0.29 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 270.00 | 8.35 | 11.55 | 9.95 | 8.39 | % | 0.04 | 4 | 0 | 0.36 | -0.34 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 275.00 | 10.95 | 13.60 | 12.28 | 12.45 | % | 0.04 | 8 | 0 | 0.35 | -0.39 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 280.00 | 12.60 | 16.00 | 14.30 | 14.55 | % | 0.05 | 3 | 0 | 0.34 | -0.45 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 12:59:02 PM EST | |
| 285.00 | 15.85 | 18.55 | 17.20 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.01 | -0.18 | 4/23/2026 12:59:02 PM EST | |||
| 290.00 | 18.35 | 21.50 | 19.93 | % | 0.07 | 0 | 0 | 0.34 | -0.57 | 0.01 | -0.18 | 4/23/2026 12:59:02 PM EST | |||
| 295.00 | 21.35 | 24.75 | 23.05 | % | 0.08 | 0 | 0 | 0.34 | -0.62 | 0.01 | -0.17 | 4/23/2026 12:59:02 PM EST | |||
| 300.00 | 24.50 | 28.25 | 26.38 | % | 0.09 | 0 | 0 | 0.34 | -0.68 | 0.01 | -0.16 | 4/23/2026 12:59:02 PM EST | |||
| 305.00 | 28.85 | 32.00 | 30.43 | % | 0.10 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.14 | 4/23/2026 12:59:02 PM EST | |||
| 310.00 | 33.10 | 36.00 | 34.55 | % | 0.11 | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.13 | 4/23/2026 12:59:02 PM EST | |||
| 315.00 | 37.00 | 40.30 | 38.65 | % | 0.12 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.11 | 4/23/2026 12:59:02 PM EST | |||
| 320.00 | 41.95 | 44.65 | 43.30 | % | 0.14 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.09 | 4/23/2026 12:59:02 PM EST | |||
| 325.00 | 46.70 | 49.25 | 47.98 | % | 0.15 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.08 | 4/23/2026 12:59:02 PM EST | |||
| 330.00 | 50.95 | 54.00 | 52.48 | % | 0.16 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.06 | 4/23/2026 12:59:02 PM EST | |||
| 335.00 | 56.05 | 58.80 | 57.43 | % | 0.17 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 4/23/2026 12:59:02 PM EST | |||
| 340.00 | 59.90 | 63.60 | 61.75 | % | 0.18 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.04 | 4/23/2026 12:59:02 PM EST | |||
| 345.00 | 65.00 | 68.55 | 66.78 | % | 0.19 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 4/23/2026 12:59:02 PM EST |