Options Chain for GE AEROSPACE COM NEW (GE) - $302.46 as of 5/22/2026 9:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 151.30 | 155.00 | 153.15 | % | 1.02 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 155.00 | 146.35 | 150.05 | 148.20 | 147.79 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 160.00 | 141.40 | 145.30 | 143.35 | 140.70 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:56 PM EST |
| 165.00 | 136.35 | 140.10 | 138.23 | % | 0.84 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 170.00 | 131.45 | 135.05 | 133.25 | % | 0.78 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 175.00 | 126.50 | 129.95 | 128.23 | % | 0.73 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 180.00 | 121.55 | 125.15 | 123.35 | 111.90 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/22/2026 3:59:56 PM EST |
| 185.00 | 116.60 | 120.20 | 118.40 | % | 0.64 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 190.00 | 111.70 | 115.20 | 113.45 | 85.92 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.02 | 4/22/2026 | 5/22/2026 3:59:56 PM EST |
| 195.00 | 106.75 | 110.35 | 108.55 | 83.95 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 5/22/2026 3:59:56 PM EST |
| 200.00 | 101.85 | 105.45 | 103.65 | 90.49 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.02 | 5/4/2026 | 5/22/2026 3:59:56 PM EST |
| 210.00 | 92.10 | 95.70 | 93.90 | 75.72 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.65 | 0.98 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 220.00 | 82.45 | 85.35 | 83.90 | 66.70 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.60 | 0.97 | 0.00 | -0.05 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 230.00 | 73.25 | 76.00 | 74.63 | 76.10 | +1.10 | +1.47% | 0.32 | 5 | 123 | 0.52 | 0.95 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 240.00 | 63.90 | 66.75 | 65.33 | 62.30 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.43 | 0.92 | 0.00 | -0.09 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 250.00 | 54.55 | 57.95 | 56.25 | 52.50 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.42 | 0.89 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 260.00 | 46.45 | 49.60 | 48.03 | 47.48 | +1.92 | +4.22% | 0.18 | 4 | 44 | 0.43 | 0.84 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 270.00 | 38.00 | 41.65 | 39.83 | 39.48 | +2.63 | +7.14% | 0.15 | 4 | 96 | 0.41 | 0.79 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 280.00 | 30.85 | 34.40 | 32.63 | 32.16 | +3.36 | +11.67% | 0.12 | 4 | 286 | 0.39 | 0.72 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 290.00 | 25.35 | 26.90 | 26.13 | 26.20 | +0.60 | +2.35% | 0.09 | 11 | 428 | 0.40 | 0.64 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 300.00 | 20.25 | 21.00 | 20.63 | 19.81 | -0.59 | -2.90% | 0.07 | 75 | 4,716 | 0.40 | 0.56 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 310.00 | 15.45 | 16.30 | 15.88 | 15.65 | +0.42 | +2.76% | 0.05 | 77 | 664 | 0.40 | 0.47 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 320.00 | 10.70 | 12.40 | 11.55 | 12.10 | +0.19 | +1.60% | 0.04 | 16 | 1,031 | 0.39 | 0.39 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 330.00 | 8.45 | 9.10 | 8.78 | 8.50 | -0.15 | -1.74% | 0.03 | 60 | 353 | 0.39 | 0.31 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 340.00 | 6.10 | 6.55 | 6.33 | 6.30 | +0.17 | +2.78% | 0.02 | 53 | 1,610 | 0.39 | 0.25 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 350.00 | 4.35 | 5.00 | 4.68 | 4.35 | +0.45 | +11.54% | 0.01 | 46 | 289 | 0.39 | 0.19 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 360.00 | 2.50 | 4.25 | 3.38 | 3.25 | +0.46 | +16.49% | 0.01 | 8 | 236 | 0.39 | 0.15 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 370.00 | 1.79 | 2.76 | 2.28 | 2.36 | +0.30 | +14.57% | 0.01 | 7 | 396 | 0.39 | 0.11 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 380.00 | 1.12 | 2.04 | 1.58 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.39 | 0.08 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 390.00 | 0.71 | 1.65 | 1.18 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.40 | 0.06 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 400.00 | 0.42 | 1.30 | 0.86 | 0.96 | +0.77 | +405.27% | 0.00 | 4 | 28 | 0.40 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 410.00 | 0.23 | 0.97 | 0.60 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.03 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 420.00 | 0.10 | 0.88 | 0.49 | 0.53 | +0.16 | +43.25% | 0.00 | 6 | 52 | 0.40 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 430.00 | 0.04 | 0.60 | 0.32 | 0.42 | +0.09 | +27.28% | 0.00 | 8 | 36 | 0.39 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 440.00 | 0.09 | 0.35 | 0.22 | 0.38 | +0.20 | +111.12% | 0.00 | 3 | 16 | 0.41 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.43 | 0.72 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 5/22/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 14 | 0.73 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/22/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.54 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.51 | 0.26 | 0.26 | -0.01 | -3.71% | 0.00 | 5 | 11 | 0.60 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.64 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.76 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.59 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 210.00 | 0.23 | 0.99 | 0.61 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | -0.02 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 220.00 | 0.38 | 1.18 | 0.78 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.47 | -0.03 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 230.00 | 1.09 | 1.70 | 1.40 | 1.31 | -0.08 | -5.76% | 0.01 | 3 | 323 | 0.47 | -0.05 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 240.00 | 1.61 | 2.30 | 1.96 | 1.99 | -0.26 | -11.56% | 0.01 | 25 | 1,266 | 0.45 | -0.08 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 250.00 | 2.64 | 3.45 | 3.05 | 3.10 | +0.15 | +5.09% | 0.01 | 41 | 1,011 | 0.44 | -0.11 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 260.00 | 4.00 | 5.15 | 4.58 | 4.36 | -0.20 | -4.39% | 0.02 | 34 | 809 | 0.43 | -0.16 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 270.00 | 6.10 | 6.70 | 6.40 | 6.34 | -0.40 | -5.94% | 0.02 | 20 | 1,626 | 0.42 | -0.21 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 280.00 | 8.75 | 9.40 | 9.08 | 8.80 | -0.68 | -7.18% | 0.03 | 46 | 637 | 0.41 | -0.28 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 290.00 | 12.25 | 12.85 | 12.55 | 12.25 | -0.71 | -5.48% | 0.04 | 46 | 1,403 | 0.40 | -0.36 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 300.00 | 16.55 | 17.20 | 16.88 | 17.00 | -1.25 | -6.85% | 0.06 | 52 | 361 | 0.39 | -0.44 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 310.00 | 21.40 | 23.65 | 22.53 | 21.60 | -2.40 | -10.00% | 0.07 | 5 | 142 | 0.40 | -0.53 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 320.00 | 27.80 | 29.80 | 28.80 | 27.58 | -13.17 | -32.32% | 0.09 | 6 | 97 | 0.40 | -0.61 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 330.00 | 34.35 | 36.50 | 35.43 | 39.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.39 | -0.69 | 0.01 | -0.15 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 340.00 | 42.05 | 44.35 | 43.20 | 45.18 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.39 | -0.75 | 0.01 | -0.13 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 350.00 | 49.50 | 52.80 | 51.15 | 56.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | -0.81 | 0.01 | -0.11 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 360.00 | 58.15 | 61.40 | 59.78 | % | 0.17 | 0 | 0 | 0.36 | -0.85 | 0.00 | -0.09 | 5/22/2026 3:59:56 PM EST | |||
| 370.00 | 67.40 | 70.60 | 69.00 | 79.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.35 | -0.89 | 0.00 | -0.08 | 4/21/2026 | 5/22/2026 3:59:56 PM EST |
| 380.00 | 76.45 | 80.05 | 78.25 | % | 0.21 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.06 | 5/22/2026 3:59:56 PM EST | |||
| 390.00 | 86.20 | 89.70 | 87.95 | % | 0.23 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 5/22/2026 3:59:56 PM EST | |||
| 400.00 | 95.90 | 99.50 | 97.70 | % | 0.24 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 5/22/2026 3:59:56 PM EST | |||
| 410.00 | 105.85 | 109.40 | 107.63 | % | 0.26 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 420.00 | 115.75 | 119.35 | 117.55 | % | 0.28 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 430.00 | 125.80 | 129.45 | 127.63 | 129.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 4/21/2026 | 5/22/2026 3:59:56 PM EST |
| 440.00 | 135.85 | 139.35 | 137.60 | % | 0.31 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST |