Options Chain for GE AEROSPACE COM NEW (GE) - $302.46 as of 5/22/2026 7:34:15 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 | 131.15 | 134.95 | 133.05 | % | 0.78 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 175.00 | 126.25 | 130.35 | 128.30 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 180.00 | 121.50 | 125.35 | 123.43 | % | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 185.00 | 116.50 | 120.00 | 118.25 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 190.00 | 111.30 | 115.40 | 113.35 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 195.00 | 106.25 | 110.10 | 108.18 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 200.00 | 101.40 | 105.10 | 103.25 | % | 0.52 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 205.00 | 96.50 | 100.15 | 98.33 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 210.00 | 91.50 | 95.60 | 93.55 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 215.00 | 86.65 | 90.35 | 88.50 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 220.00 | 81.50 | 85.45 | 83.48 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 225.00 | 76.80 | 80.35 | 78.58 | % | 0.35 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 230.00 | 72.15 | 76.00 | 74.08 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 5/22/2026 3:59:56 PM EST | |||
| 235.00 | 67.10 | 70.90 | 69.00 | % | 0.29 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 5/22/2026 3:59:56 PM EST | |||
| 240.00 | 62.60 | 66.15 | 64.38 | % | 0.27 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 5/22/2026 3:59:56 PM EST | |||
| 245.00 | 57.85 | 61.80 | 59.83 | % | 0.24 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.06 | 5/22/2026 3:59:56 PM EST | |||
| 250.00 | 53.25 | 56.85 | 55.05 | % | 0.22 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.08 | 5/22/2026 3:59:56 PM EST | |||
| 255.00 | 48.70 | 52.60 | 50.65 | % | 0.20 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.10 | 5/22/2026 3:59:56 PM EST | |||
| 260.00 | 44.25 | 47.15 | 45.70 | % | 0.18 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.12 | 5/22/2026 3:59:56 PM EST | |||
| 265.00 | 39.95 | 42.85 | 41.40 | % | 0.16 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.13 | 5/22/2026 3:59:56 PM EST | |||
| 270.00 | 35.70 | 38.75 | 37.23 | % | 0.14 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.14 | 5/22/2026 3:59:56 PM EST | |||
| 275.00 | 31.70 | 34.70 | 33.20 | % | 0.12 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.16 | 5/22/2026 3:59:56 PM EST | |||
| 280.00 | 27.80 | 30.90 | 29.35 | % | 0.10 | 0 | 0 | 0.36 | 0.77 | 0.01 | -0.17 | 5/22/2026 3:59:56 PM EST | |||
| 285.00 | 24.15 | 27.30 | 25.73 | % | 0.09 | 0 | 0 | 0.36 | 0.72 | 0.01 | -0.18 | 5/22/2026 3:59:56 PM EST | |||
| 290.00 | 20.80 | 23.95 | 22.38 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.01 | -0.19 | 5/22/2026 3:59:56 PM EST | |||
| 295.00 | 17.60 | 20.80 | 19.20 | 18.53 | % | 0.07 | 1 | 0 | 0.35 | 0.62 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 300.00 | 14.75 | 18.00 | 16.38 | 17.15 | % | 0.05 | 5 | 0 | 0.35 | 0.57 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 305.00 | 12.45 | 15.50 | 13.98 | 14.15 | % | 0.05 | 2 | 0 | 0.36 | 0.51 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 310.00 | 10.30 | 13.30 | 11.80 | 12.00 | +1.08 | +9.89% | 0.04 | 2 | 0 | 0.36 | 0.46 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 315.00 | 7.95 | 11.35 | 9.65 | 9.52 | % | 0.03 | 1 | 0 | 0.35 | 0.41 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 320.00 | 6.80 | 9.75 | 8.28 | 8.10 | +0.75 | +10.21% | 0.03 | 2 | 0 | 0.36 | 0.35 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 325.00 | 4.75 | 8.35 | 6.55 | % | 0.02 | 0 | 0 | 0.35 | 0.31 | 0.01 | -0.16 | 5/22/2026 3:59:56 PM EST | |||
| 330.00 | 3.55 | 6.70 | 5.13 | 5.08 | % | 0.02 | 1 | 0 | 0.34 | 0.26 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 335.00 | 2.40 | 6.25 | 4.33 | % | 0.01 | 0 | 0 | 0.35 | 0.22 | 0.01 | -0.13 | 5/22/2026 3:59:56 PM EST | |||
| 340.00 | 1.50 | 5.45 | 3.48 | % | 0.01 | 0 | 0 | 0.35 | 0.18 | 0.01 | -0.12 | 5/22/2026 3:59:56 PM EST | |||
| 345.00 | 0.75 | 4.70 | 2.73 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.01 | -0.10 | 5/22/2026 3:59:56 PM EST | |||
| 350.00 | 0.30 | 4.20 | 2.25 | 2.28 | % | 0.01 | 1 | 0 | 0.33 | 0.12 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 355.00 | 1.32 | 2.50 | 1.91 | 1.90 | % | 0.01 | 1 | 0 | 0.37 | 0.09 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 360.00 | 1.06 | 1.75 | 1.41 | 1.82 | % | 0.00 | 1 | 0 | 0.38 | 0.08 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 365.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.05 | 5/22/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.98 | 1.49 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.04 | 5/22/2026 3:59:56 PM EST | |||
| 375.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 385.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 395.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 405.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 415.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 5/22/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 5/22/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.05 | 5/22/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.06 | 5/22/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.08 | 5/22/2026 3:59:56 PM EST | |||
| 255.00 | 0.12 | 4.05 | 2.09 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.10 | 5/22/2026 3:59:56 PM EST | |||
| 260.00 | 0.43 | 4.25 | 2.34 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.00 | -0.12 | 5/22/2026 3:59:56 PM EST | |||
| 265.00 | 1.47 | 4.40 | 2.94 | 1.00 | -1.87 | -65.16% | 0.01 | 1 | 51 | 0.39 | -0.12 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 270.00 | 1.93 | 5.40 | 3.67 | 3.53 | -0.95 | -21.21% | 0.01 | 2 | 27 | 0.38 | -0.15 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 275.00 | 2.90 | 6.20 | 4.55 | 4.63 | -0.87 | -15.82% | 0.02 | 1 | 10 | 0.38 | -0.19 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 280.00 | 4.10 | 6.85 | 5.48 | 5.87 | -1.96 | -25.04% | 0.02 | 7 | 1 | 0.37 | -0.23 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 285.00 | 5.45 | 8.00 | 6.73 | 6.68 | % | 0.02 | 1 | 0 | 0.36 | -0.28 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 290.00 | 7.60 | 10.25 | 8.93 | 8.79 | -0.90 | -9.29% | 0.03 | 2 | 6 | 0.38 | -0.33 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 295.00 | 9.05 | 12.25 | 10.65 | % | 0.04 | 0 | 0 | 0.37 | -0.38 | 0.01 | -0.20 | 5/22/2026 3:59:56 PM EST | |||
| 300.00 | 11.20 | 14.45 | 12.83 | 13.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.43 | 0.01 | -0.20 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 305.00 | 13.75 | 17.25 | 15.50 | % | 0.05 | 0 | 0 | 0.37 | -0.49 | 0.01 | -0.20 | 5/22/2026 3:59:56 PM EST | |||
| 310.00 | 16.55 | 20.10 | 18.33 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.01 | -0.19 | 5/22/2026 3:59:56 PM EST | |||
| 315.00 | 19.65 | 23.10 | 21.38 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.01 | -0.19 | 5/22/2026 3:59:56 PM EST | |||
| 320.00 | 23.00 | 26.40 | 24.70 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.18 | 5/22/2026 3:59:56 PM EST | |||
| 325.00 | 26.65 | 29.95 | 28.30 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.01 | -0.16 | 5/22/2026 3:59:56 PM EST | |||
| 330.00 | 30.50 | 33.75 | 32.13 | % | 0.10 | 0 | 0 | 0.36 | -0.74 | 0.01 | -0.15 | 5/22/2026 3:59:56 PM EST | |||
| 335.00 | 34.20 | 37.95 | 36.08 | % | 0.11 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.13 | 5/22/2026 3:59:56 PM EST | |||
| 340.00 | 38.35 | 41.95 | 40.15 | % | 0.12 | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.12 | 5/22/2026 3:59:56 PM EST | |||
| 345.00 | 42.65 | 46.40 | 44.53 | % | 0.13 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.10 | 5/22/2026 3:59:56 PM EST | |||
| 350.00 | 47.10 | 51.00 | 49.05 | % | 0.14 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.09 | 5/22/2026 3:59:56 PM EST | |||
| 355.00 | 51.45 | 55.40 | 53.43 | % | 0.15 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.07 | 5/22/2026 3:59:56 PM EST | |||
| 360.00 | 56.10 | 60.20 | 58.15 | % | 0.16 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.06 | 5/22/2026 3:59:56 PM EST | |||
| 365.00 | 61.05 | 65.05 | 63.05 | % | 0.17 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 5/22/2026 3:59:56 PM EST | |||
| 370.00 | 65.95 | 69.85 | 67.90 | % | 0.18 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 5/22/2026 3:59:56 PM EST | |||
| 375.00 | 71.25 | 74.50 | 72.88 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 380.00 | 75.55 | 79.45 | 77.50 | % | 0.20 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 385.00 | 80.50 | 84.40 | 82.45 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 390.00 | 85.70 | 89.45 | 87.58 | % | 0.22 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 395.00 | 90.80 | 94.35 | 92.58 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 400.00 | 95.80 | 99.35 | 97.58 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 405.00 | 100.65 | 104.35 | 102.50 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 410.00 | 105.80 | 109.35 | 107.58 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 415.00 | 110.85 | 114.35 | 112.60 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST |