Options Chain for GE AEROSPACE COM NEW (GE) - $327.65 as of 6/5/2026 4:08:23 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 | 157.15 | 160.80 | 158.98 | % | 0.94 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 175.00 | 151.80 | 155.75 | 153.78 | % | 0.88 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 180.00 | 147.20 | 150.85 | 149.03 | % | 0.83 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 185.00 | 142.25 | 145.80 | 144.03 | % | 0.78 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 190.00 | 137.15 | 140.90 | 139.03 | % | 0.73 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 195.00 | 132.30 | 135.90 | 134.10 | % | 0.69 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 200.00 | 127.30 | 130.95 | 129.13 | % | 0.65 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 205.00 | 122.30 | 126.00 | 124.15 | % | 0.61 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 210.00 | 117.35 | 121.10 | 119.23 | % | 0.57 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 215.00 | 112.50 | 116.15 | 114.33 | % | 0.53 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 220.00 | 107.90 | 111.25 | 109.58 | % | 0.50 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 225.00 | 103.15 | 106.35 | 104.75 | % | 0.47 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 230.00 | 98.30 | 101.30 | 99.80 | % | 0.43 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 235.00 | 93.40 | 96.30 | 94.85 | % | 0.40 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 240.00 | 88.55 | 91.55 | 90.05 | % | 0.38 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 245.00 | 83.75 | 86.85 | 85.30 | % | 0.35 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.05 | 6/5/2026 3:59:55 PM EST | |||
| 250.00 | 79.00 | 82.15 | 80.58 | % | 0.32 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 255.00 | 74.30 | 77.50 | 75.90 | % | 0.30 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 260.00 | 69.60 | 72.80 | 71.20 | % | 0.27 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 265.00 | 64.95 | 68.15 | 66.55 | % | 0.25 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.09 | 6/5/2026 3:59:55 PM EST | |||
| 270.00 | 60.40 | 63.70 | 62.05 | 58.64 | % | 0.23 | 1 | 0 | 0.47 | 0.90 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 275.00 | 55.95 | 59.30 | 57.63 | % | 0.21 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.11 | 6/5/2026 3:59:55 PM EST | |||
| 280.00 | 51.60 | 55.00 | 53.30 | % | 0.19 | 0 | 0 | 0.45 | 0.86 | 0.00 | -0.12 | 6/5/2026 3:59:55 PM EST | |||
| 285.00 | 47.05 | 50.75 | 48.90 | % | 0.17 | 0 | 0 | 0.44 | 0.84 | 0.00 | -0.13 | 6/5/2026 3:59:55 PM EST | |||
| 290.00 | 43.00 | 46.65 | 44.83 | % | 0.15 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.14 | 6/5/2026 3:59:55 PM EST | |||
| 295.00 | 39.30 | 42.80 | 41.05 | % | 0.14 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.15 | 6/5/2026 3:59:55 PM EST | |||
| 300.00 | 35.55 | 39.00 | 37.28 | 36.95 | +3.91 | +11.84% | 0.12 | 2 | 1 | 0.43 | 0.75 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 305.00 | 31.95 | 35.45 | 33.70 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.01 | -0.17 | 6/5/2026 3:59:55 PM EST | |||
| 310.00 | 28.50 | 32.15 | 30.33 | % | 0.10 | 0 | 0 | 0.42 | 0.68 | 0.01 | -0.18 | 6/5/2026 3:59:55 PM EST | |||
| 315.00 | 25.15 | 28.95 | 27.05 | 26.49 | % | 0.09 | 8 | 0 | 0.42 | 0.64 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 320.00 | 22.35 | 26.00 | 24.18 | % | 0.08 | 0 | 0 | 0.41 | 0.60 | 0.01 | -0.19 | 6/5/2026 3:59:55 PM EST | |||
| 325.00 | 19.60 | 22.90 | 21.25 | 19.52 | % | 0.07 | 2 | 0 | 0.41 | 0.56 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 330.00 | 17.10 | 20.20 | 18.65 | 15.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.52 | 0.01 | -0.20 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 335.00 | 14.75 | 17.80 | 16.28 | 18.20 | +2.20 | +13.75% | 0.05 | 1 | 1 | 0.40 | 0.48 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 340.00 | 12.70 | 15.55 | 14.13 | 12.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | 0.44 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 345.00 | 10.80 | 13.70 | 12.25 | 14.58 | % | 0.04 | 10 | 0 | 0.39 | 0.40 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 350.00 | 9.10 | 12.45 | 10.78 | 10.86 | % | 0.03 | 4 | 0 | 0.40 | 0.36 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 355.00 | 8.50 | 10.85 | 9.68 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.01 | -0.18 | 6/5/2026 3:59:55 PM EST | |||
| 360.00 | 6.20 | 8.75 | 7.48 | % | 0.02 | 0 | 0 | 0.38 | 0.29 | 0.01 | -0.17 | 6/5/2026 3:59:55 PM EST | |||
| 365.00 | 5.60 | 8.60 | 7.10 | % | 0.02 | 0 | 0 | 0.40 | 0.25 | 0.01 | -0.16 | 6/5/2026 3:59:55 PM EST | |||
| 370.00 | 4.30 | 7.85 | 6.08 | 6.75 | % | 0.02 | 1 | 0 | 0.40 | 0.22 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 375.00 | 3.75 | 6.00 | 4.88 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.01 | -0.13 | 6/5/2026 3:59:55 PM EST | |||
| 380.00 | 2.65 | 5.90 | 4.28 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.01 | -0.12 | 6/5/2026 3:59:55 PM EST | |||
| 385.00 | 1.55 | 5.45 | 3.50 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.00 | -0.11 | 6/5/2026 3:59:55 PM EST | |||
| 390.00 | 1.18 | 4.80 | 2.99 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.00 | -0.09 | 6/5/2026 3:59:55 PM EST | |||
| 395.00 | 0.99 | 4.35 | 2.67 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.00 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 400.00 | 0.28 | 3.85 | 2.07 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 405.00 | 0.03 | 3.65 | 1.84 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.00 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 410.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 415.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.05 | 6/5/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.04 | 6/5/2026 3:59:55 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 6/5/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 240.00 | 0.04 | 2.73 | 1.39 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.05 | 6/5/2026 3:59:55 PM EST | |||
| 250.00 | 0.40 | 2.82 | 1.61 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 255.00 | 0.36 | 2.20 | 1.28 | 2.21 | % | 0.01 | 8 | 0 | 0.44 | -0.06 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 260.00 | 0.93 | 3.60 | 2.27 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 265.00 | 1.02 | 3.90 | 2.46 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.09 | 6/5/2026 3:59:55 PM EST | |||
| 270.00 | 1.69 | 4.35 | 3.02 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.10 | 6/5/2026 3:59:55 PM EST | |||
| 275.00 | 1.12 | 4.95 | 3.04 | 4.14 | % | 0.01 | 8 | 0 | 0.42 | -0.12 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 280.00 | 2.77 | 5.35 | 4.06 | % | 0.01 | 0 | 0 | 0.44 | -0.14 | 0.00 | -0.12 | 6/5/2026 3:59:55 PM EST | |||
| 285.00 | 2.56 | 6.40 | 4.48 | % | 0.02 | 0 | 0 | 0.42 | -0.16 | 0.00 | -0.13 | 6/5/2026 3:59:55 PM EST | |||
| 290.00 | 3.30 | 5.70 | 4.50 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.14 | 6/5/2026 3:59:55 PM EST | |||
| 295.00 | 4.60 | 8.40 | 6.50 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.01 | -0.15 | 6/5/2026 3:59:55 PM EST | |||
| 300.00 | 5.90 | 9.50 | 7.70 | 7.42 | % | 0.03 | 4 | 0 | 0.41 | -0.25 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:55 PM EST | |
| 305.00 | 7.15 | 10.85 | 9.00 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.40 | -0.28 | 0.01 | -0.17 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 310.00 | 8.55 | 12.45 | 10.50 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.01 | -0.18 | 6/5/2026 3:59:55 PM EST | |||
| 315.00 | 11.05 | 14.25 | 12.65 | 15.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.36 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 320.00 | 13.30 | 16.10 | 14.70 | 14.70 | -0.87 | -5.59% | 0.05 | 2 | 4 | 0.40 | -0.40 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 325.00 | 15.30 | 18.55 | 16.93 | % | 0.05 | 0 | 0 | 0.39 | -0.44 | 0.01 | -0.20 | 6/5/2026 3:59:55 PM EST | |||
| 330.00 | 17.50 | 21.00 | 19.25 | 20.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | -0.48 | 0.01 | -0.20 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 335.00 | 20.70 | 23.60 | 22.15 | % | 0.07 | 0 | 0 | 0.39 | -0.52 | 0.01 | -0.20 | 6/5/2026 3:59:55 PM EST | |||
| 340.00 | 23.35 | 26.50 | 24.93 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.01 | -0.19 | 6/5/2026 3:59:55 PM EST | |||
| 345.00 | 26.65 | 29.60 | 28.13 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.01 | -0.19 | 6/5/2026 3:59:55 PM EST | |||
| 350.00 | 29.30 | 33.05 | 31.18 | % | 0.09 | 0 | 0 | 0.38 | -0.64 | 0.01 | -0.18 | 6/5/2026 3:59:55 PM EST | |||
| 355.00 | 32.85 | 36.45 | 34.65 | % | 0.10 | 0 | 0 | 0.38 | -0.68 | 0.01 | -0.18 | 6/5/2026 3:59:55 PM EST | |||
| 360.00 | 36.50 | 40.30 | 38.40 | % | 0.11 | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.17 | 6/5/2026 3:59:55 PM EST | |||
| 365.00 | 40.35 | 43.90 | 42.13 | % | 0.12 | 0 | 0 | 0.37 | -0.75 | 0.01 | -0.16 | 6/5/2026 3:59:55 PM EST | |||
| 370.00 | 44.30 | 48.15 | 46.23 | % | 0.12 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.14 | 6/5/2026 3:59:55 PM EST | |||
| 375.00 | 48.50 | 52.25 | 50.38 | % | 0.13 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.13 | 6/5/2026 3:59:55 PM EST | |||
| 380.00 | 52.70 | 56.50 | 54.60 | % | 0.14 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.12 | 6/5/2026 3:59:55 PM EST | |||
| 385.00 | 57.05 | 60.90 | 58.98 | % | 0.15 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.11 | 6/5/2026 3:59:55 PM EST | |||
| 390.00 | 61.50 | 65.35 | 63.43 | % | 0.16 | 0 | 0 | 0.33 | -0.88 | 0.00 | -0.09 | 6/5/2026 3:59:55 PM EST | |||
| 395.00 | 66.10 | 69.40 | 67.75 | % | 0.17 | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.08 | 6/5/2026 3:59:55 PM EST | |||
| 400.00 | 70.80 | 74.10 | 72.45 | % | 0.18 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 405.00 | 75.55 | 79.25 | 77.40 | % | 0.19 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 410.00 | 80.25 | 83.50 | 81.88 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.06 | 6/5/2026 3:59:55 PM EST | |||
| 415.00 | 85.10 | 88.30 | 86.70 | % | 0.21 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.05 | 6/5/2026 3:59:55 PM EST | |||
| 420.00 | 90.00 | 93.65 | 91.83 | % | 0.22 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.04 | 6/5/2026 3:59:55 PM EST |