Options Chain for GE AEROSPACE COM NEW (GE) - $307.05 as of 9/16/2026 2:40:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 116.15 | 120.00 | 118.08 | 158.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/16/2026 11:58:58 AM EST |
| 210.00 | 106.20 | 110.15 | 108.18 | 152.45 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/16/2026 11:58:58 AM EST |
| 220.00 | 96.25 | 99.75 | 98.00 | 127.24 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/16/2026 11:58:58 AM EST |
| 230.00 | 86.30 | 89.20 | 87.75 | 84.81 | +6.57 | +8.40% | 0.38 | 5 | 7 | 0.82 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 240.00 | 76.40 | 79.85 | 78.13 | 84.33 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.02 | 9/11/2026 | 9/16/2026 11:58:58 AM EST |
| 250.00 | 66.50 | 70.00 | 68.25 | 116.45 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.03 | 8/12/2026 | 9/16/2026 11:58:58 AM EST |
| 260.00 | 57.15 | 59.90 | 58.53 | 87.68 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.51 | 0.97 | 0.00 | -0.06 | 7/22/2026 | 9/16/2026 11:58:58 AM EST |
| 270.00 | 47.05 | 50.60 | 48.83 | 55.92 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.49 | 0.95 | 0.00 | -0.08 | 9/11/2026 | 9/16/2026 11:58:58 AM EST |
| 280.00 | 37.75 | 41.25 | 39.50 | 36.35 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.43 | 0.91 | 0.01 | -0.11 | 9/14/2026 | 9/16/2026 11:58:58 AM EST |
| 290.00 | 29.15 | 32.00 | 30.58 | 30.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.30 | 0.85 | 0.01 | -0.14 | 9/14/2026 | 9/16/2026 11:58:58 AM EST |
| 300.00 | 22.15 | 23.65 | 22.90 | 19.25 | +2.31 | +13.64% | 0.08 | 2 | 220 | 0.30 | 0.76 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 310.00 | 16.00 | 16.45 | 16.23 | 16.00 | +5.65 | +54.59% | 0.05 | 40 | 150 | 0.31 | 0.64 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 320.00 | 10.50 | 10.95 | 10.73 | 10.45 | +4.18 | +66.67% | 0.03 | 86 | 108 | 0.31 | 0.50 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 330.00 | 6.40 | 6.65 | 6.53 | 6.20 | +2.50 | +67.57% | 0.02 | 256 | 5,364 | 0.30 | 0.36 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 340.00 | 3.60 | 3.80 | 3.70 | 3.71 | +1.65 | +80.10% | 0.01 | 112 | 2,549 | 0.30 | 0.24 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 350.00 | 1.90 | 2.10 | 2.00 | 2.01 | +0.99 | +97.06% | 0.01 | 114 | 7,964 | 0.31 | 0.16 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 360.00 | 1.00 | 1.20 | 1.10 | 1.14 | +0.54 | +90.00% | 0.00 | 22 | 2,509 | 0.30 | 0.10 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 370.00 | 0.52 | 0.73 | 0.63 | 0.61 | +0.28 | +84.85% | 0.00 | 15 | 500 | 0.30 | 0.06 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 380.00 | 0.19 | 0.38 | 0.29 | 0.34 | +0.20 | +142.86% | 0.00 | 11 | 1,242 | 0.32 | 0.03 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 390.00 | 0.16 | 0.25 | 0.21 | 0.16 | +0.05 | +45.46% | 0.00 | 1 | 567 | 0.33 | 0.02 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 400.00 | 0.05 | 0.32 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.35 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 11:58:58 AM EST |
| 410.00 | 0.02 | 0.25 | 0.14 | 0.08 | +0.01 | +14.29% | 0.00 | 4 | 347 | 0.36 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 420.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.46 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 11:58:58 AM EST |
| 430.00 | 0.00 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 11:58:58 AM EST |
| 440.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 11:58:58 AM EST |
| 450.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 11:58:58 AM EST |
| 460.00 | 0.00 | 0.67 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 11:58:58 AM EST |
| 470.00 | 0.00 | 0.26 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/16/2026 11:58:58 AM EST |
| 480.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 11:58:58 AM EST |
| 490.00 | 0.00 | 0.78 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 11:58:58 AM EST |
| 500.00 | 0.00 | 1.58 | 0.79 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/16/2026 11:58:58 AM EST |
| 510.00 | 0.00 | 1.90 | 0.95 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.96 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:58 AM EST |
| 520.00 | 0.00 | 1.46 | 0.73 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/16/2026 11:58:58 AM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/16/2026 11:58:58 AM EST |
| 540.00 | 0.00 | 1.29 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/16/2026 11:58:58 AM EST |
| 550.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 560.00 | 0.00 | 0.46 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/16/2026 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 210.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 220.00 | 0.00 | 0.29 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/16/2026 11:58:58 AM EST |
| 230.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 240.00 | 0.00 | 0.38 | 0.19 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 9/16/2026 11:58:58 AM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.46 | -0.01 | 0.00 | -0.03 | 9/14/2026 | 9/16/2026 11:58:58 AM EST |
| 260.00 | 0.20 | 0.73 | 0.47 | 0.32 | -0.24 | -42.86% | 0.00 | 1 | 82 | 0.39 | -0.03 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 270.00 | 0.45 | 0.94 | 0.70 | 0.69 | -0.43 | -38.40% | 0.00 | 6 | 351 | 0.36 | -0.05 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 280.00 | 1.04 | 1.58 | 1.31 | 1.34 | -0.84 | -38.54% | 0.00 | 18 | 378 | 0.34 | -0.09 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 290.00 | 2.18 | 2.58 | 2.38 | 2.38 | -1.92 | -44.66% | 0.01 | 45 | 312 | 0.32 | -0.15 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 300.00 | 4.20 | 4.45 | 4.33 | 4.39 | -3.11 | -41.47% | 0.01 | 63 | 751 | 0.32 | -0.24 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 310.00 | 7.40 | 7.65 | 7.53 | 7.62 | -4.23 | -35.70% | 0.02 | 19 | 2,047 | 0.31 | -0.36 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 320.00 | 11.90 | 12.20 | 12.05 | 12.20 | -6.20 | -33.70% | 0.04 | 50 | 619 | 0.31 | -0.50 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 330.00 | 17.50 | 18.85 | 18.18 | 19.10 | -5.80 | -23.30% | 0.06 | 7 | 1,314 | 0.30 | -0.64 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 340.00 | 24.50 | 27.00 | 25.75 | 31.50 | -1.05 | -3.23% | 0.08 | 21 | 1,910 | 0.32 | -0.76 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 350.00 | 33.00 | 35.30 | 34.15 | 41.90 | 0.00 | 0.00% | 0.10 | 0 | 232 | 0.34 | -0.84 | 0.01 | -0.12 | 9/15/2026 | 9/16/2026 11:58:58 AM EST |
| 360.00 | 42.20 | 44.40 | 43.30 | 52.00 | 0.00 | 0.00% | 0.12 | 0 | 622 | 0.40 | -0.90 | 0.01 | -0.09 | 9/15/2026 | 9/16/2026 11:58:58 AM EST |
| 370.00 | 51.80 | 53.85 | 52.83 | 52.88 | -4.07 | -7.15% | 0.14 | 7 | 104 | 0.43 | -0.94 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 11:58:58 AM EST |
| 380.00 | 60.75 | 63.95 | 62.35 | 44.57 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.49 | -0.97 | 0.00 | -0.04 | 9/4/2026 | 9/16/2026 11:58:58 AM EST |
| 390.00 | 70.70 | 74.20 | 72.45 | 73.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | -0.98 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 11:58:58 AM EST |
| 400.00 | 80.70 | 84.20 | 82.45 | 33.48 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 9/16/2026 11:58:58 AM EST |
| 410.00 | 90.70 | 94.20 | 92.45 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 9/16/2026 11:58:58 AM EST | |||
| 420.00 | 100.70 | 104.20 | 102.45 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 430.00 | 110.25 | 114.20 | 112.23 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 440.00 | 120.35 | 124.20 | 122.28 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 450.00 | 130.25 | 134.20 | 132.23 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 460.00 | 140.25 | 144.20 | 142.23 | 101.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/16/2026 11:58:58 AM EST |
| 470.00 | 150.35 | 154.20 | 152.28 | 97.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/16/2026 11:58:58 AM EST |
| 480.00 | 160.35 | 164.20 | 162.28 | 121.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/16/2026 11:58:58 AM EST |
| 490.00 | 170.35 | 174.20 | 172.28 | 138.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/16/2026 11:58:58 AM EST |
| 500.00 | 180.35 | 184.20 | 182.28 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 510.00 | 190.35 | 194.20 | 192.28 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 520.00 | 200.35 | 204.20 | 202.28 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 530.00 | 210.25 | 214.20 | 212.23 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 540.00 | 220.35 | 224.20 | 222.28 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 550.00 | 230.25 | 234.20 | 232.23 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:58:58 AM EST | |||
| 560.00 | 240.25 | 244.20 | 242.23 | 192.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 11:58:58 AM EST |