Options Chain for GE AEROSPACE COM NEW (GE) - $353.73 as of 7/26/2026 9:07:31 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 | 170.70 | 173.80 | 172.25 | % | 0.91 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 195.00 | 165.80 | 168.85 | 167.33 | % | 0.86 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 200.00 | 160.85 | 163.90 | 162.38 | % | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 205.00 | 155.75 | 158.90 | 157.33 | % | 0.77 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 210.00 | 150.90 | 153.95 | 152.43 | % | 0.73 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 215.00 | 145.90 | 148.95 | 147.43 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 220.00 | 141.00 | 144.00 | 142.50 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 225.00 | 136.55 | 139.70 | 138.13 | % | 0.61 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 230.00 | 131.00 | 134.05 | 132.53 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 235.00 | 126.05 | 129.10 | 127.58 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 240.00 | 121.65 | 124.80 | 123.23 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 245.00 | 116.10 | 119.20 | 117.65 | % | 0.48 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 250.00 | 110.95 | 114.95 | 112.95 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 255.00 | 106.00 | 110.00 | 108.00 | % | 0.42 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 260.00 | 101.45 | 104.40 | 102.93 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 265.00 | 96.30 | 99.65 | 97.98 | 99.15 | % | 0.37 | 1 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 270.00 | 91.30 | 94.55 | 92.93 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 275.00 | 86.40 | 89.70 | 88.05 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 280.00 | 81.50 | 84.85 | 83.18 | 79.75 | % | 0.30 | 2 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 285.00 | 76.65 | 80.05 | 78.35 | % | 0.27 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 290.00 | 71.80 | 75.25 | 73.53 | % | 0.25 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 295.00 | 67.40 | 70.45 | 68.93 | % | 0.23 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.08 | 7/27/2026 3:59:58 PM EST | |||
| 300.00 | 62.65 | 65.75 | 64.20 | % | 0.21 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 305.00 | 58.00 | 61.10 | 59.55 | % | 0.20 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.11 | 7/27/2026 3:59:58 PM EST | |||
| 310.00 | 53.60 | 56.50 | 55.05 | 55.20 | % | 0.18 | 1 | 0 | 0.38 | 0.91 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 315.00 | 49.15 | 52.05 | 50.60 | % | 0.16 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.13 | 7/27/2026 3:59:58 PM EST | |||
| 320.00 | 44.65 | 47.70 | 46.18 | 39.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.37 | 0.86 | 0.00 | -0.15 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 325.00 | 40.65 | 43.45 | 42.05 | % | 0.13 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.17 | 7/27/2026 3:59:58 PM EST | |||
| 330.00 | 36.00 | 39.40 | 37.70 | % | 0.11 | 0 | 0 | 0.36 | 0.80 | 0.01 | -0.18 | 7/27/2026 3:59:58 PM EST | |||
| 335.00 | 32.15 | 35.50 | 33.83 | % | 0.10 | 0 | 0 | 0.36 | 0.77 | 0.01 | -0.19 | 7/27/2026 3:59:58 PM EST | |||
| 340.00 | 29.00 | 31.55 | 30.28 | % | 0.09 | 0 | 0 | 0.36 | 0.73 | 0.01 | -0.20 | 7/27/2026 3:59:58 PM EST | |||
| 345.00 | 25.00 | 28.60 | 26.80 | % | 0.08 | 0 | 0 | 0.35 | 0.69 | 0.01 | -0.21 | 7/27/2026 3:59:58 PM EST | |||
| 350.00 | 22.30 | 24.50 | 23.40 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | 0.65 | 0.01 | -0.22 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 355.00 | 19.15 | 21.50 | 20.33 | 16.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.34 | 0.60 | 0.01 | -0.22 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 360.00 | 16.25 | 18.65 | 17.45 | 17.08 | +1.16 | +7.29% | 0.05 | 3 | 2 | 0.34 | 0.55 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 365.00 | 13.50 | 16.30 | 14.90 | 13.25 | % | 0.04 | 2 | 0 | 0.34 | 0.50 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 370.00 | 11.20 | 13.75 | 12.48 | 12.43 | +4.56 | +57.95% | 0.03 | 2 | 1 | 0.33 | 0.45 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 375.00 | 9.20 | 11.80 | 10.50 | 10.15 | % | 0.03 | 1 | 0 | 0.33 | 0.40 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 380.00 | 7.60 | 9.30 | 8.45 | 8.55 | +1.34 | +18.59% | 0.02 | 2 | 1 | 0.32 | 0.35 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 385.00 | 5.95 | 7.70 | 6.83 | 5.39 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.32 | 0.31 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 390.00 | 4.70 | 7.05 | 5.88 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.26 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 395.00 | 3.35 | 5.65 | 4.50 | % | 0.01 | 0 | 0 | 0.31 | 0.22 | 0.01 | -0.15 | 7/27/2026 3:59:58 PM EST | |||
| 400.00 | 2.89 | 5.00 | 3.95 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.19 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 405.00 | 1.68 | 4.05 | 2.87 | 2.81 | % | 0.01 | 28 | 0 | 0.31 | 0.16 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 410.00 | 1.68 | 2.60 | 2.14 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.11 | 7/27/2026 3:59:58 PM EST | |||
| 415.00 | 0.70 | 3.45 | 2.08 | 1.80 | % | 0.01 | 2 | 0 | 0.32 | 0.11 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 420.00 | 1.16 | 1.81 | 1.49 | 1.45 | % | 0.00 | 9 | 0 | 0.32 | 0.09 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 425.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 435.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 450.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 295.00 | 0.01 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.08 | 7/27/2026 3:59:58 PM EST | |||
| 300.00 | 0.12 | 1.71 | 0.92 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | -0.06 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 305.00 | 0.79 | 3.20 | 2.00 | 1.41 | -0.53 | -27.32% | 0.01 | 6 | 2 | 0.40 | -0.07 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 310.00 | 1.32 | 2.60 | 1.96 | 2.10 | -0.39 | -15.67% | 0.01 | 10 | 4 | 0.37 | -0.09 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 315.00 | 2.03 | 3.65 | 2.84 | 2.49 | % | 0.01 | 1 | 0 | 0.39 | -0.11 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 320.00 | 2.56 | 3.65 | 3.11 | 3.22 | -1.27 | -28.29% | 0.01 | 1 | 1 | 0.37 | -0.14 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 325.00 | 2.91 | 4.70 | 3.81 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.01 | -0.17 | 7/27/2026 3:59:58 PM EST | |||
| 330.00 | 3.65 | 6.15 | 4.90 | 4.84 | -1.85 | -27.66% | 0.01 | 9 | 1 | 0.36 | -0.20 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 335.00 | 4.55 | 6.75 | 5.65 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.01 | -0.19 | 7/27/2026 3:59:58 PM EST | |||
| 340.00 | 5.65 | 8.30 | 6.98 | 7.23 | -2.53 | -25.93% | 0.02 | 2 | 1 | 0.35 | -0.27 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 345.00 | 7.45 | 9.85 | 8.65 | % | 0.03 | 0 | 0 | 0.35 | -0.31 | 0.01 | -0.21 | 7/27/2026 3:59:58 PM EST | |||
| 350.00 | 9.70 | 11.65 | 10.68 | % | 0.03 | 0 | 0 | 0.35 | -0.35 | 0.01 | -0.22 | 7/27/2026 3:59:58 PM EST | |||
| 355.00 | 11.65 | 13.70 | 12.68 | 18.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | -0.40 | 0.01 | -0.22 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 360.00 | 14.00 | 16.15 | 15.08 | % | 0.04 | 0 | 0 | 0.35 | -0.45 | 0.01 | -0.22 | 7/27/2026 3:59:58 PM EST | |||
| 365.00 | 15.60 | 17.75 | 16.68 | % | 0.05 | 0 | 0 | 0.33 | -0.50 | 0.01 | -0.22 | 7/27/2026 3:59:58 PM EST | |||
| 370.00 | 18.10 | 21.10 | 19.60 | 22.46 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.33 | -0.55 | 0.01 | -0.21 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 375.00 | 21.25 | 23.80 | 22.53 | % | 0.06 | 0 | 0 | 0.33 | -0.60 | 0.01 | -0.20 | 7/27/2026 3:59:58 PM EST | |||
| 380.00 | 24.45 | 27.15 | 25.80 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.19 | 7/27/2026 3:59:58 PM EST | |||
| 385.00 | 27.90 | 31.05 | 29.48 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.01 | -0.18 | 7/27/2026 3:59:58 PM EST | |||
| 390.00 | 31.60 | 34.20 | 32.90 | % | 0.08 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.17 | 7/27/2026 3:59:58 PM EST | |||
| 395.00 | 35.35 | 38.65 | 37.00 | % | 0.09 | 0 | 0 | 0.32 | -0.78 | 0.01 | -0.15 | 7/27/2026 3:59:58 PM EST | |||
| 400.00 | 39.55 | 42.80 | 41.18 | % | 0.10 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.14 | 7/27/2026 3:59:58 PM EST | |||
| 405.00 | 43.70 | 47.05 | 45.38 | % | 0.11 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.12 | 7/27/2026 3:59:58 PM EST | |||
| 410.00 | 48.20 | 51.50 | 49.85 | % | 0.12 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.11 | 7/27/2026 3:59:58 PM EST | |||
| 415.00 | 52.85 | 56.05 | 54.45 | % | 0.13 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 420.00 | 57.60 | 60.70 | 59.15 | % | 0.14 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.08 | 7/27/2026 3:59:58 PM EST | |||
| 425.00 | 62.45 | 65.45 | 63.95 | % | 0.15 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 430.00 | 67.30 | 70.45 | 68.88 | % | 0.16 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 435.00 | 72.25 | 75.05 | 73.65 | % | 0.17 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 440.00 | 77.20 | 80.35 | 78.78 | % | 0.18 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 450.00 | 87.20 | 90.35 | 88.78 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 460.00 | 97.20 | 100.15 | 98.68 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 470.00 | 107.20 | 110.15 | 108.68 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST |