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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 225.60 | 229.45 | 227.53 | 203.45 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 155.00 | 220.65 | 224.70 | 222.68 | % | 1.44 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 160.00 | 215.65 | 219.75 | 217.70 | % | 1.36 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 165.00 | 210.70 | 214.65 | 212.68 | % | 1.29 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 170.00 | 205.70 | 209.80 | 207.75 | % | 1.22 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 175.00 | 200.80 | 204.65 | 202.73 | % | 1.16 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 180.00 | 195.80 | 199.65 | 197.73 | 135.28 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 190.80 | 194.90 | 192.85 | % | 1.04 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 190.00 | 185.85 | 189.70 | 187.78 | % | 0.99 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 195.00 | 180.90 | 184.75 | 182.83 | % | 0.94 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 200.00 | 175.95 | 179.90 | 177.93 | 180.00 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 166.00 | 169.85 | 167.93 | % | 0.80 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 220.00 | 156.45 | 160.00 | 158.23 | 158.50 | +51.37 | +47.96% | 0.72 | 1 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 146.20 | 150.15 | 148.18 | 147.69 | +50.26 | +51.59% | 0.64 | 1 | 1 | 0.81 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 240.00 | 136.30 | 140.30 | 138.30 | 135.42 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.79 | 0.99 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 250.00 | 126.45 | 130.35 | 128.40 | 122.20 | 0.00 | 0.00% | 0.51 | 0 | 12 | 0.74 | 0.99 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 260.00 | 116.60 | 120.55 | 118.58 | 114.80 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.69 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 270.00 | 106.85 | 110.75 | 108.80 | 82.52 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.64 | 0.98 | 0.00 | -0.03 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 280.00 | 97.50 | 100.55 | 99.03 | 97.80 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.58 | 0.97 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 290.00 | 88.00 | 90.65 | 89.33 | 86.18 | 0.00 | 0.00% | 0.31 | 0 | 72 | 0.42 | 0.96 | 0.00 | -0.06 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 300.00 | 78.60 | 80.95 | 79.78 | 78.67 | +0.89 | +1.15% | 0.27 | 196 | 146 | 0.42 | 0.94 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 310.00 | 69.40 | 71.90 | 70.65 | 71.30 | +2.65 | +3.86% | 0.23 | 1 | 148 | 0.42 | 0.91 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 320.00 | 60.45 | 62.95 | 61.70 | 60.75 | +1.20 | +2.02% | 0.19 | 2 | 1,045 | 0.41 | 0.88 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 330.00 | 52.20 | 54.55 | 53.38 | 49.15 | 0.00 | 0.00% | 0.16 | 0 | 279 | 0.40 | 0.84 | 0.00 | -0.15 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 340.00 | 44.00 | 46.80 | 45.40 | 44.29 | +2.12 | +5.03% | 0.13 | 2 | 349 | 0.40 | 0.79 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 350.00 | 36.50 | 39.20 | 37.85 | 36.55 | +0.86 | +2.41% | 0.11 | 16 | 904 | 0.39 | 0.73 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 360.00 | 29.75 | 32.35 | 31.05 | 30.42 | +2.87 | +10.42% | 0.09 | 17 | 251 | 0.38 | 0.67 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 370.00 | 23.65 | 25.80 | 24.73 | 24.95 | +2.05 | +8.96% | 0.07 | 40 | 724 | 0.37 | 0.59 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 380.00 | 19.55 | 20.45 | 20.00 | 18.94 | +0.64 | +3.50% | 0.05 | 92 | 374 | 0.37 | 0.52 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 390.00 | 14.80 | 15.70 | 15.25 | 14.43 | +0.98 | +7.29% | 0.04 | 52 | 339 | 0.36 | 0.44 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 400.00 | 10.95 | 12.60 | 11.78 | 11.10 | +0.70 | +6.74% | 0.03 | 32 | 232 | 0.36 | 0.36 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 410.00 | 7.30 | 8.75 | 8.03 | 8.85 | +0.65 | +7.93% | 0.02 | 5 | 130 | 0.34 | 0.29 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 420.00 | 5.70 | 6.60 | 6.15 | 6.15 | +1.10 | +21.79% | 0.01 | 240 | 313 | 0.35 | 0.23 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 430.00 | 4.05 | 4.70 | 4.38 | 4.35 | +0.45 | +11.54% | 0.01 | 2 | 212 | 0.35 | 0.18 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 440.00 | 2.54 | 3.30 | 2.92 | 3.25 | +0.63 | +24.05% | 0.01 | 3 | 53 | 0.34 | 0.13 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 450.00 | 1.79 | 2.53 | 2.16 | 2.00 | +0.18 | +9.89% | 0.00 | 4 | 51 | 0.34 | 0.10 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 460.00 | 1.09 | 2.15 | 1.62 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.07 | 0.00 | -0.06 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 470.00 | 0.72 | 1.32 | 1.02 | 1.15 | +0.06 | +5.51% | 0.00 | 2 | 62 | 0.34 | 0.05 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 480.00 | 0.40 | 1.31 | 0.86 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.35 | 0.03 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 490.00 | 0.03 | 0.87 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | 0.02 | 0.00 | -0.03 | 6/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.94 | 0.47 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 155.00 | 0.01 | 0.35 | 0.18 | 0.01 | -0.14 | -93.34% | 0.00 | 3 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 160.00 | 0.01 | 0.54 | 0.28 | 0.16 | +0.12 | +300.00% | 0.00 | 5 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 0.01 | 0.55 | 0.28 | 0.15 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 170.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 180.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.57 | -95.00% | 0.00 | 22 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.43 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.64 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 240.00 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 0.43 | 0.24 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.48 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 260.00 | 0.15 | 0.55 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 0.47 | -0.01 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 270.00 | 0.29 | 0.72 | 0.51 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.46 | -0.02 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 280.00 | 0.26 | 0.99 | 0.63 | 0.69 | -0.36 | -34.29% | 0.00 | 2 | 477 | 0.43 | -0.03 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 290.00 | 0.74 | 1.33 | 1.04 | 1.03 | -0.36 | -25.90% | 0.00 | 5 | 407 | 0.43 | -0.04 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 300.00 | 1.50 | 1.80 | 1.65 | 1.66 | -0.31 | -15.74% | 0.01 | 22 | 621 | 0.43 | -0.06 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 310.00 | 2.00 | 2.63 | 2.32 | 2.43 | -0.10 | -3.96% | 0.01 | 23 | 240 | 0.41 | -0.09 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 320.00 | 2.80 | 4.00 | 3.40 | 3.36 | -0.29 | -7.95% | 0.01 | 24 | 521 | 0.40 | -0.12 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 330.00 | 4.05 | 5.45 | 4.75 | 4.68 | -0.23 | -4.69% | 0.01 | 12 | 218 | 0.39 | -0.16 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 340.00 | 6.50 | 7.50 | 7.00 | 6.98 | +0.08 | +1.16% | 0.02 | 212 | 480 | 0.39 | -0.21 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 350.00 | 9.10 | 10.10 | 9.60 | 9.78 | -0.52 | -5.05% | 0.03 | 85 | 671 | 0.39 | -0.27 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 360.00 | 11.95 | 13.40 | 12.68 | 13.00 | +0.30 | +2.37% | 0.04 | 23 | 118 | 0.38 | -0.33 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 370.00 | 16.05 | 17.35 | 16.70 | 16.83 | -0.27 | -1.58% | 0.05 | 57 | 45 | 0.38 | -0.41 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 380.00 | 20.20 | 22.05 | 21.13 | 21.50 | -0.40 | -1.83% | 0.06 | 14 | 76 | 0.37 | -0.48 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 390.00 | 25.40 | 27.60 | 26.50 | 28.10 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.36 | -0.56 | 0.01 | -0.21 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 400.00 | 31.65 | 34.15 | 32.90 | 36.71 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.36 | -0.64 | 0.01 | -0.20 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 410.00 | 38.75 | 41.45 | 40.10 | 42.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.36 | -0.71 | 0.01 | -0.18 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 420.00 | 46.60 | 49.25 | 47.93 | 50.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.77 | 0.01 | -0.15 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 430.00 | 54.20 | 57.70 | 55.95 | % | 0.13 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.13 | 7/2/2026 3:59:58 PM EST | |||
| 440.00 | 63.10 | 66.55 | 64.83 | 72.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.37 | -0.87 | 0.00 | -0.10 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 450.00 | 73.25 | 75.80 | 74.53 | % | 0.17 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 460.00 | 81.85 | 85.60 | 83.73 | % | 0.18 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 470.00 | 91.60 | 95.00 | 93.30 | % | 0.20 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 480.00 | 101.40 | 105.10 | 103.25 | % | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 490.00 | 111.35 | 115.05 | 113.20 | 118.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.51 | -0.98 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |