Options Chain for GE AEROSPACE COM NEW (GE) - $377.52 as of 7/3/2026 6:36:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 77.50 | 80.60 | 79.05 | % | 0.26 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 305.00 | 72.80 | 76.10 | 74.45 | % | 0.24 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 310.00 | 68.15 | 71.05 | 69.60 | % | 0.22 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 315.00 | 63.60 | 66.60 | 65.10 | % | 0.21 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.10 | 7/2/2026 3:59:58 PM EST | |||
| 320.00 | 59.30 | 62.15 | 60.73 | 60.65 | % | 0.19 | 1 | 0 | 0.40 | 0.90 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 325.00 | 54.70 | 57.75 | 56.23 | % | 0.17 | 0 | 0 | 0.39 | 0.88 | 0.00 | -0.13 | 7/2/2026 3:59:58 PM EST | |||
| 330.00 | 50.45 | 53.55 | 52.00 | % | 0.16 | 0 | 0 | 0.39 | 0.86 | 0.00 | -0.14 | 7/2/2026 3:59:58 PM EST | |||
| 335.00 | 46.30 | 49.40 | 47.85 | % | 0.14 | 0 | 0 | 0.39 | 0.83 | 0.00 | -0.16 | 7/2/2026 3:59:58 PM EST | |||
| 340.00 | 42.30 | 45.30 | 43.80 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.17 | 7/2/2026 3:59:58 PM EST | |||
| 345.00 | 38.45 | 41.70 | 40.08 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.19 | 7/2/2026 3:59:58 PM EST | |||
| 350.00 | 34.75 | 38.45 | 36.60 | % | 0.10 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.20 | 7/2/2026 3:59:58 PM EST | |||
| 355.00 | 31.15 | 34.60 | 32.88 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.01 | -0.21 | 7/2/2026 3:59:58 PM EST | |||
| 360.00 | 27.95 | 31.35 | 29.65 | % | 0.08 | 0 | 0 | 0.38 | 0.67 | 0.01 | -0.22 | 7/2/2026 3:59:58 PM EST | |||
| 365.00 | 24.80 | 28.55 | 26.68 | % | 0.07 | 0 | 0 | 0.38 | 0.63 | 0.01 | -0.23 | 7/2/2026 3:59:58 PM EST | |||
| 370.00 | 21.85 | 25.25 | 23.55 | % | 0.06 | 0 | 0 | 0.38 | 0.59 | 0.01 | -0.23 | 7/2/2026 3:59:58 PM EST | |||
| 375.00 | 19.00 | 22.60 | 20.80 | % | 0.06 | 0 | 0 | 0.37 | 0.55 | 0.01 | -0.23 | 7/2/2026 3:59:58 PM EST | |||
| 380.00 | 16.40 | 20.35 | 18.38 | 18.00 | % | 0.05 | 17 | 0 | 0.37 | 0.51 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 385.00 | 14.10 | 17.95 | 16.03 | % | 0.04 | 0 | 0 | 0.37 | 0.47 | 0.01 | -0.23 | 7/2/2026 3:59:58 PM EST | |||
| 390.00 | 11.95 | 15.30 | 13.63 | % | 0.03 | 0 | 0 | 0.36 | 0.43 | 0.01 | -0.22 | 7/2/2026 3:59:58 PM EST | |||
| 395.00 | 10.35 | 13.95 | 12.15 | % | 0.03 | 0 | 0 | 0.37 | 0.39 | 0.01 | -0.22 | 7/2/2026 3:59:58 PM EST | |||
| 400.00 | 8.20 | 12.25 | 10.23 | % | 0.03 | 0 | 0 | 0.36 | 0.35 | 0.01 | -0.21 | 7/2/2026 3:59:58 PM EST | |||
| 405.00 | 6.65 | 10.70 | 8.68 | % | 0.02 | 0 | 0 | 0.36 | 0.31 | 0.01 | -0.20 | 7/2/2026 3:59:58 PM EST | |||
| 410.00 | 5.70 | 9.25 | 7.48 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.01 | -0.19 | 7/2/2026 3:59:58 PM EST | |||
| 415.00 | 5.20 | 8.10 | 6.65 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.01 | -0.17 | 7/2/2026 3:59:58 PM EST | |||
| 420.00 | 3.50 | 7.05 | 5.28 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.01 | -0.16 | 7/2/2026 3:59:58 PM EST | |||
| 425.00 | 3.00 | 6.25 | 4.63 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.01 | -0.15 | 7/2/2026 3:59:58 PM EST | |||
| 430.00 | 2.80 | 5.25 | 4.03 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.01 | -0.14 | 7/2/2026 3:59:58 PM EST | |||
| 435.00 | 1.39 | 4.75 | 3.07 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.00 | -0.12 | 7/2/2026 3:59:58 PM EST | |||
| 440.00 | 1.83 | 3.15 | 2.49 | 2.41 | % | 0.01 | 2 | 0 | 0.35 | 0.12 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.32 | 1.81 | 1.07 | 1.25 | % | 0.00 | 1 | 0 | 0.40 | -0.04 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 305.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 310.00 | 0.61 | 3.20 | 1.91 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 315.00 | 0.33 | 4.30 | 2.32 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.10 | 7/2/2026 3:59:58 PM EST | |||
| 320.00 | 0.83 | 4.75 | 2.79 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.00 | -0.11 | 7/2/2026 3:59:58 PM EST | |||
| 325.00 | 1.79 | 5.35 | 3.57 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.00 | -0.13 | 7/2/2026 3:59:58 PM EST | |||
| 330.00 | 2.30 | 6.20 | 4.25 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.00 | -0.14 | 7/2/2026 3:59:58 PM EST | |||
| 335.00 | 3.05 | 7.00 | 5.03 | % | 0.02 | 0 | 0 | 0.40 | -0.17 | 0.00 | -0.16 | 7/2/2026 3:59:58 PM EST | |||
| 340.00 | 4.05 | 7.95 | 6.00 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.01 | -0.17 | 7/2/2026 3:59:58 PM EST | |||
| 345.00 | 5.20 | 9.10 | 7.15 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.19 | 7/2/2026 3:59:58 PM EST | |||
| 350.00 | 6.80 | 10.35 | 8.58 | % | 0.02 | 0 | 0 | 0.39 | -0.26 | 0.01 | -0.20 | 7/2/2026 3:59:58 PM EST | |||
| 355.00 | 7.90 | 11.90 | 9.90 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.01 | -0.21 | 7/2/2026 3:59:58 PM EST | |||
| 360.00 | 9.70 | 13.60 | 11.65 | % | 0.03 | 0 | 0 | 0.38 | -0.33 | 0.01 | -0.22 | 7/2/2026 3:59:58 PM EST | |||
| 365.00 | 11.60 | 15.45 | 13.53 | 12.19 | % | 0.04 | 2 | 0 | 0.38 | -0.37 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 370.00 | 13.70 | 17.50 | 15.60 | 14.02 | % | 0.04 | 2 | 0 | 0.38 | -0.41 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 375.00 | 16.00 | 19.70 | 17.85 | 17.50 | % | 0.05 | 1 | 0 | 0.38 | -0.45 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 380.00 | 18.50 | 22.15 | 20.33 | 19.96 | % | 0.05 | 4 | 0 | 0.38 | -0.49 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 385.00 | 21.15 | 24.80 | 22.98 | % | 0.06 | 0 | 0 | 0.37 | -0.53 | 0.01 | -0.23 | 7/2/2026 3:59:58 PM EST | |||
| 390.00 | 23.80 | 27.65 | 25.73 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.01 | -0.22 | 7/2/2026 3:59:58 PM EST | |||
| 395.00 | 27.00 | 30.70 | 28.85 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.22 | 7/2/2026 3:59:58 PM EST | |||
| 400.00 | 30.60 | 33.95 | 32.28 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.21 | 7/2/2026 3:59:58 PM EST | |||
| 405.00 | 34.10 | 37.45 | 35.78 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.01 | -0.20 | 7/2/2026 3:59:58 PM EST | |||
| 410.00 | 37.60 | 41.10 | 39.35 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.01 | -0.19 | 7/2/2026 3:59:58 PM EST | |||
| 415.00 | 41.35 | 45.00 | 43.18 | % | 0.10 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.17 | 7/2/2026 3:59:58 PM EST | |||
| 420.00 | 45.50 | 49.05 | 47.28 | % | 0.11 | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.16 | 7/2/2026 3:59:58 PM EST | |||
| 425.00 | 49.65 | 53.20 | 51.43 | % | 0.12 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.15 | 7/2/2026 3:59:58 PM EST | |||
| 430.00 | 54.00 | 57.50 | 55.75 | % | 0.13 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.14 | 7/2/2026 3:59:58 PM EST | |||
| 435.00 | 58.75 | 61.95 | 60.35 | % | 0.14 | 0 | 0 | 0.36 | -0.86 | 0.00 | -0.12 | 7/2/2026 3:59:58 PM EST | |||
| 440.00 | 63.30 | 66.45 | 64.88 | % | 0.15 | 0 | 0 | 0.36 | -0.88 | 0.00 | -0.11 | 7/2/2026 3:59:58 PM EST |