Options Chain for GE AEROSPACE COM NEW (GE) - $354.84 as of 7/31/2026 6:23:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 169.80 | 172.95 | 171.38 | % | 0.90 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 195.00 | 164.75 | 167.95 | 166.35 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 200.00 | 159.85 | 163.00 | 161.43 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 205.00 | 154.90 | 158.00 | 156.45 | % | 0.76 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 210.00 | 149.75 | 153.20 | 151.48 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 215.00 | 144.85 | 148.10 | 146.48 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 220.00 | 139.95 | 143.10 | 141.53 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 225.00 | 134.95 | 138.15 | 136.55 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 230.00 | 129.95 | 133.15 | 131.55 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 235.00 | 125.00 | 128.20 | 126.60 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 240.00 | 120.10 | 123.25 | 121.68 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 245.00 | 115.10 | 118.30 | 116.70 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 250.00 | 110.15 | 113.35 | 111.75 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 255.00 | 105.20 | 108.40 | 106.80 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 260.00 | 100.20 | 103.45 | 101.83 | % | 0.39 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 7/31/2026 3:59:54 PM EST | |||
| 265.00 | 95.30 | 98.55 | 96.93 | % | 0.37 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 7/31/2026 3:59:54 PM EST | |||
| 270.00 | 90.40 | 93.65 | 92.03 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 7/31/2026 3:59:54 PM EST | |||
| 275.00 | 85.55 | 88.75 | 87.15 | % | 0.32 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.05 | 7/31/2026 3:59:54 PM EST | |||
| 280.00 | 80.60 | 83.90 | 82.25 | % | 0.29 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 7/31/2026 3:59:54 PM EST | |||
| 285.00 | 75.80 | 79.05 | 77.43 | % | 0.27 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.09 | 7/31/2026 3:59:54 PM EST | |||
| 290.00 | 71.05 | 74.25 | 72.65 | % | 0.25 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.10 | 7/31/2026 3:59:54 PM EST | |||
| 295.00 | 66.20 | 69.50 | 67.85 | % | 0.23 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.11 | 7/31/2026 3:59:54 PM EST | |||
| 300.00 | 61.55 | 64.80 | 63.18 | % | 0.21 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.12 | 7/31/2026 3:59:54 PM EST | |||
| 305.00 | 57.05 | 60.20 | 58.63 | % | 0.19 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.13 | 7/31/2026 3:59:54 PM EST | |||
| 310.00 | 52.50 | 55.65 | 54.08 | % | 0.17 | 0 | 0 | 0.30 | 0.90 | 0.00 | -0.14 | 7/31/2026 3:59:54 PM EST | |||
| 315.00 | 48.05 | 51.55 | 49.80 | % | 0.16 | 0 | 0 | 0.33 | 0.88 | 0.00 | -0.15 | 7/31/2026 3:59:54 PM EST | |||
| 320.00 | 43.75 | 46.90 | 45.33 | % | 0.14 | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.16 | 7/31/2026 3:59:54 PM EST | |||
| 325.00 | 39.30 | 42.70 | 41.00 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.18 | 7/31/2026 3:59:54 PM EST | |||
| 330.00 | 35.50 | 38.75 | 37.13 | % | 0.11 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.19 | 7/31/2026 3:59:54 PM EST | |||
| 335.00 | 31.50 | 35.05 | 33.28 | % | 0.10 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.20 | 7/31/2026 3:59:54 PM EST | |||
| 340.00 | 27.75 | 31.40 | 29.58 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.21 | 7/31/2026 3:59:54 PM EST | |||
| 345.00 | 24.25 | 27.90 | 26.08 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.01 | -0.21 | 7/31/2026 3:59:54 PM EST | |||
| 350.00 | 20.95 | 24.70 | 22.83 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.01 | -0.22 | 7/31/2026 3:59:54 PM EST | |||
| 355.00 | 17.95 | 21.55 | 19.75 | 18.27 | % | 0.06 | 1 | 0 | 0.32 | 0.60 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 360.00 | 15.25 | 18.95 | 17.10 | 15.77 | +1.36 | +9.44% | 0.05 | 1 | 1 | 0.32 | 0.55 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 365.00 | 12.65 | 16.30 | 14.48 | % | 0.04 | 0 | 0 | 0.32 | 0.50 | 0.01 | -0.22 | 7/31/2026 3:59:54 PM EST | |||
| 370.00 | 10.60 | 13.80 | 12.20 | 10.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.45 | 0.01 | -0.21 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 375.00 | 8.50 | 12.15 | 10.33 | % | 0.03 | 0 | 0 | 0.32 | 0.40 | 0.01 | -0.20 | 7/31/2026 3:59:54 PM EST | |||
| 380.00 | 6.55 | 10.50 | 8.53 | % | 0.02 | 0 | 0 | 0.31 | 0.36 | 0.01 | -0.19 | 7/31/2026 3:59:54 PM EST | |||
| 385.00 | 5.25 | 8.95 | 7.10 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.31 | 0.01 | -0.18 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 390.00 | 3.95 | 7.70 | 5.83 | 5.37 | +0.58 | +12.11% | 0.01 | 1 | 1 | 0.30 | 0.26 | 0.01 | -0.16 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 395.00 | 2.87 | 6.55 | 4.71 | 4.35 | +0.42 | +10.69% | 0.01 | 1 | 2 | 0.30 | 0.22 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 400.00 | 2.00 | 5.85 | 3.93 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.19 | 0.01 | -0.13 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 405.00 | 1.13 | 4.95 | 3.04 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.16 | 0.01 | -0.12 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 410.00 | 0.48 | 4.45 | 2.47 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.01 | -0.10 | 7/31/2026 3:59:54 PM EST | |||
| 415.00 | 0.22 | 3.80 | 2.01 | % | 0.00 | 0 | 0 | 0.30 | 0.10 | 0.00 | -0.09 | 7/31/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.00 | -0.07 | 7/31/2026 3:59:54 PM EST | |||
| 425.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.06 | 7/31/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.05 | 7/31/2026 3:59:54 PM EST | |||
| 435.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.04 | 7/31/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.04 | 7/31/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 7/31/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.05 | 7/31/2026 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.05 | 7/31/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.06 | 7/31/2026 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.09 | 7/31/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.10 | 7/31/2026 3:59:54 PM EST | |||
| 295.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.11 | 7/31/2026 3:59:54 PM EST | |||
| 300.00 | 0.15 | 3.35 | 1.75 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.12 | 7/31/2026 3:59:54 PM EST | |||
| 305.00 | 0.25 | 3.70 | 1.98 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.13 | 7/31/2026 3:59:54 PM EST | |||
| 310.00 | 0.94 | 4.10 | 2.52 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.10 | 0.00 | -0.14 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 315.00 | 1.39 | 4.60 | 3.00 | 4.72 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | -0.12 | 0.00 | -0.15 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 320.00 | 1.82 | 5.20 | 3.51 | 5.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | -0.14 | 0.00 | -0.16 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 325.00 | 2.05 | 5.95 | 4.00 | 6.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.17 | 0.01 | -0.18 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 330.00 | 2.99 | 6.90 | 4.95 | 7.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.20 | 0.01 | -0.19 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 335.00 | 4.10 | 7.85 | 5.98 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.23 | 0.01 | -0.20 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 340.00 | 5.85 | 9.00 | 7.43 | % | 0.02 | 0 | 0 | 0.34 | -0.27 | 0.01 | -0.21 | 7/31/2026 3:59:54 PM EST | |||
| 345.00 | 6.85 | 10.50 | 8.68 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.01 | -0.21 | 7/31/2026 3:59:54 PM EST | |||
| 350.00 | 8.70 | 12.15 | 10.43 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.01 | -0.22 | 7/31/2026 3:59:54 PM EST | |||
| 355.00 | 10.70 | 14.10 | 12.40 | 15.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.40 | 0.01 | -0.22 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 360.00 | 12.95 | 16.55 | 14.75 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.01 | -0.22 | 7/31/2026 3:59:54 PM EST | |||
| 365.00 | 15.55 | 19.10 | 17.33 | % | 0.05 | 0 | 0 | 0.32 | -0.50 | 0.01 | -0.22 | 7/31/2026 3:59:54 PM EST | |||
| 370.00 | 18.15 | 21.90 | 20.03 | % | 0.05 | 0 | 0 | 0.32 | -0.55 | 0.01 | -0.21 | 7/31/2026 3:59:54 PM EST | |||
| 375.00 | 21.35 | 24.70 | 23.03 | % | 0.06 | 0 | 0 | 0.32 | -0.60 | 0.01 | -0.20 | 7/31/2026 3:59:54 PM EST | |||
| 380.00 | 24.65 | 28.10 | 26.38 | % | 0.07 | 0 | 0 | 0.32 | -0.64 | 0.01 | -0.19 | 7/31/2026 3:59:54 PM EST | |||
| 385.00 | 28.20 | 31.60 | 29.90 | % | 0.08 | 0 | 0 | 0.32 | -0.69 | 0.01 | -0.18 | 7/31/2026 3:59:54 PM EST | |||
| 390.00 | 31.95 | 35.40 | 33.68 | % | 0.09 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.16 | 7/31/2026 3:59:54 PM EST | |||
| 395.00 | 36.95 | 38.50 | 37.73 | % | 0.10 | 0 | 0 | 0.31 | -0.78 | 0.01 | -0.15 | 7/31/2026 3:59:54 PM EST | |||
| 400.00 | 40.30 | 43.45 | 41.88 | % | 0.10 | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.13 | 7/31/2026 3:59:54 PM EST | |||
| 405.00 | 44.55 | 47.80 | 46.18 | % | 0.11 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.12 | 7/31/2026 3:59:54 PM EST | |||
| 410.00 | 49.10 | 52.35 | 50.73 | % | 0.12 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.10 | 7/31/2026 3:59:54 PM EST | |||
| 415.00 | 53.75 | 56.90 | 55.33 | % | 0.13 | 0 | 0 | 0.41 | -0.90 | 0.00 | -0.09 | 7/31/2026 3:59:54 PM EST | |||
| 420.00 | 58.45 | 61.50 | 59.98 | % | 0.14 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.07 | 7/31/2026 3:59:54 PM EST | |||
| 425.00 | 63.20 | 66.50 | 64.85 | % | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.06 | 7/31/2026 3:59:54 PM EST | |||
| 430.00 | 68.00 | 71.20 | 69.60 | % | 0.16 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.05 | 7/31/2026 3:59:54 PM EST | |||
| 435.00 | 72.90 | 76.10 | 74.50 | % | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.04 | 7/31/2026 3:59:54 PM EST | |||
| 440.00 | 77.85 | 81.15 | 79.50 | % | 0.18 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 450.00 | 87.80 | 90.95 | 89.38 | % | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 7/31/2026 3:59:54 PM EST | |||
| 460.00 | 97.80 | 101.10 | 99.45 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 470.00 | 107.80 | 111.05 | 109.43 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:54 PM EST |