Options Chain for GE AEROSPACE COM NEW (GE) - $309.56 as of 10/5/2026 10:55:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 161.80 | 165.35 | 163.58 | % | 1.13 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:55 AM EST | |||
| 150.00 | 156.70 | 160.40 | 158.55 | % | 1.06 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:55 AM EST | |||
| 155.00 | 151.85 | 155.40 | 153.63 | % | 0.99 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:55 AM EST | |||
| 160.00 | 146.75 | 150.45 | 148.60 | % | 0.93 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:55 AM EST | |||
| 165.00 | 141.95 | 145.50 | 143.73 | 168.01 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 11:58:55 AM EST |
| 170.00 | 136.95 | 140.50 | 138.73 | 177.40 | 0.00 | 0.00% | 0.82 | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/5/2026 11:58:55 AM EST |
| 175.00 | 131.85 | 135.55 | 133.70 | % | 0.76 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:55 AM EST | |||
| 180.00 | 127.05 | 130.60 | 128.83 | 138.49 | 0.00 | 0.00% | 0.72 | 0 | 52 | 1.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 11:58:55 AM EST |
| 185.00 | 122.05 | 125.65 | 123.85 | 129.15 | 0.00 | 0.00% | 0.67 | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 10/5/2026 11:58:55 AM EST |
| 190.00 | 117.10 | 120.70 | 118.90 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/5/2026 11:58:55 AM EST | |||
| 195.00 | 112.15 | 115.75 | 113.95 | 123.15 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 11:58:55 AM EST |
| 200.00 | 107.30 | 110.80 | 109.05 | 110.79 | 0.00 | 0.00% | 0.55 | 0 | 12 | 0.84 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 11:58:55 AM EST |
| 210.00 | 97.20 | 100.90 | 99.05 | 116.99 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.04 | 9/9/2026 | 10/5/2026 11:58:55 AM EST |
| 220.00 | 87.55 | 91.05 | 89.30 | 160.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.05 | 7/2/2026 | 10/5/2026 11:58:55 AM EST |
| 230.00 | 78.25 | 81.30 | 79.78 | 80.12 | -3.08 | -3.71% | 0.35 | 7 | 19 | 0.43 | 0.98 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 240.00 | 68.45 | 71.60 | 70.03 | 72.15 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.48 | 0.96 | 0.00 | -0.07 | 9/15/2026 | 10/5/2026 11:58:55 AM EST |
| 250.00 | 59.55 | 61.65 | 60.60 | 72.35 | 0.00 | 0.00% | 0.24 | 0 | 71 | 0.43 | 0.94 | 0.00 | -0.09 | 9/21/2026 | 10/5/2026 11:58:55 AM EST |
| 260.00 | 50.15 | 52.65 | 51.40 | 51.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.43 | 0.91 | 0.00 | -0.11 | 10/2/2026 | 10/5/2026 11:58:55 AM EST |
| 270.00 | 41.40 | 42.75 | 42.08 | 52.80 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.41 | 0.86 | 0.01 | -0.13 | 9/28/2026 | 10/5/2026 11:58:55 AM EST |
| 280.00 | 33.40 | 35.60 | 34.50 | 35.10 | -1.02 | -2.83% | 0.12 | 10 | 170 | 0.38 | 0.80 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 290.00 | 26.55 | 27.25 | 26.90 | 27.50 | -2.97 | -9.75% | 0.09 | 2 | 146 | 0.37 | 0.71 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 300.00 | 20.10 | 20.60 | 20.35 | 20.99 | -0.36 | -1.69% | 0.07 | 23 | 521 | 0.36 | 0.62 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 310.00 | 14.75 | 15.20 | 14.98 | 15.40 | -1.58 | -9.31% | 0.05 | 9 | 123 | 0.35 | 0.52 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 320.00 | 10.45 | 10.85 | 10.65 | 10.60 | -1.22 | -10.33% | 0.03 | 25 | 476 | 0.35 | 0.42 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 330.00 | 7.15 | 7.55 | 7.35 | 7.37 | -1.08 | -12.79% | 0.02 | 71 | 1,326 | 0.35 | 0.32 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 340.00 | 4.80 | 5.10 | 4.95 | 4.98 | -0.92 | -15.60% | 0.01 | 22 | 507 | 0.34 | 0.24 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 350.00 | 3.10 | 3.40 | 3.25 | 3.28 | -0.72 | -18.00% | 0.01 | 348 | 1,471 | 0.34 | 0.17 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 360.00 | 1.93 | 2.30 | 2.12 | 2.17 | -0.33 | -13.20% | 0.01 | 63 | 632 | 0.35 | 0.12 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 370.00 | 1.20 | 1.53 | 1.37 | 1.39 | -0.36 | -20.58% | 0.00 | 15 | 533 | 0.35 | 0.09 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 380.00 | 0.78 | 1.26 | 1.02 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.36 | 0.06 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 11:58:55 AM EST |
| 390.00 | 0.60 | 0.84 | 0.72 | 0.49 | -0.36 | -42.36% | 0.00 | 1 | 397 | 0.37 | 0.04 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 400.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.12 | -21.43% | 0.00 | 11 | 1,514 | 0.38 | 0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 410.00 | 0.21 | 0.50 | 0.36 | 0.33 | -0.17 | -34.00% | 0.00 | 1 | 457 | 0.38 | 0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 420.00 | 0.12 | 0.49 | 0.31 | 0.21 | -0.21 | -50.00% | 0.00 | 2 | 545 | 0.40 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 430.00 | 0.10 | 0.41 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.40 | 0.01 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 11:58:55 AM EST |
| 440.00 | 0.02 | 0.39 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 10/5/2026 11:58:55 AM EST |
| 450.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.49 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:55 AM EST |
| 460.00 | 0.00 | 0.33 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:58:55 AM EST |
| 470.00 | 0.00 | 0.31 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 11:58:55 AM EST |
| 480.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:58:55 AM EST |
| 490.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 11:58:55 AM EST |
| 500.00 | 0.05 | 0.25 | 0.15 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 125 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 520.00 | 0.00 | 0.24 | 0.12 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 11:58:55 AM EST |
| 540.00 | 0.00 | 0.22 | 0.11 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/5/2026 11:58:55 AM EST |
| 560.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.75 | 0.88 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 11:58:55 AM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/5/2026 11:58:55 AM EST |
| 155.00 | 0.00 | 1.51 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 11:58:55 AM EST |
| 160.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:58:55 AM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/5/2026 11:58:55 AM EST |
| 170.00 | 0.00 | 1.92 | 0.96 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/5/2026 11:58:55 AM EST |
| 175.00 | 0.00 | 1.33 | 0.67 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/5/2026 11:58:55 AM EST |
| 180.00 | 0.00 | 0.74 | 0.37 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 11:58:55 AM EST |
| 185.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.65 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 10/5/2026 11:58:55 AM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.62 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 10/5/2026 11:58:55 AM EST |
| 195.00 | 0.00 | 0.28 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.60 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 10/5/2026 11:58:55 AM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.58 | 0.00 | 0.00 | -0.03 | 9/18/2026 | 10/5/2026 11:58:55 AM EST |
| 210.00 | 0.04 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.47 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/5/2026 11:58:55 AM EST |
| 220.00 | 0.10 | 0.48 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.45 | -0.01 | 0.00 | -0.05 | 9/30/2026 | 10/5/2026 11:58:55 AM EST |
| 230.00 | 0.25 | 0.66 | 0.46 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.43 | -0.02 | 0.00 | -0.06 | 9/17/2026 | 10/5/2026 11:58:55 AM EST |
| 240.00 | 0.56 | 0.88 | 0.72 | 0.75 | +0.13 | +20.97% | 0.00 | 5 | 308 | 0.42 | -0.04 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 250.00 | 0.91 | 1.51 | 1.21 | 1.12 | +0.09 | +8.74% | 0.00 | 2 | 803 | 0.40 | -0.06 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 260.00 | 1.65 | 2.03 | 1.84 | 1.85 | -0.14 | -7.04% | 0.01 | 11 | 494 | 0.38 | -0.09 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 270.00 | 3.15 | 3.40 | 3.28 | 3.43 | +0.27 | +8.55% | 0.01 | 6 | 565 | 0.38 | -0.14 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 280.00 | 5.00 | 5.25 | 5.13 | 5.07 | -0.03 | -0.59% | 0.02 | 14 | 760 | 0.37 | -0.20 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 290.00 | 7.65 | 7.95 | 7.80 | 7.70 | +0.10 | +1.32% | 0.03 | 18 | 702 | 0.37 | -0.29 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 300.00 | 10.85 | 11.50 | 11.18 | 11.31 | -0.23 | -2.00% | 0.04 | 10 | 890 | 0.35 | -0.38 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 310.00 | 15.60 | 16.10 | 15.85 | 15.91 | +0.36 | +2.32% | 0.05 | 43 | 912 | 0.35 | -0.48 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 320.00 | 21.15 | 21.80 | 21.48 | 21.35 | +0.50 | +2.40% | 0.07 | 31 | 1,795 | 0.35 | -0.58 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 330.00 | 27.40 | 28.65 | 28.03 | 27.99 | +1.20 | +4.48% | 0.08 | 1 | 372 | 0.35 | -0.68 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 340.00 | 34.85 | 36.35 | 35.60 | 33.15 | 0.00 | 0.00% | 0.10 | 0 | 354 | 0.33 | -0.76 | 0.01 | -0.13 | 10/1/2026 | 10/5/2026 11:58:55 AM EST |
| 350.00 | 43.05 | 44.80 | 43.93 | 38.44 | 0.00 | 0.00% | 0.13 | 0 | 257 | 0.32 | -0.83 | 0.01 | -0.11 | 10/2/2026 | 10/5/2026 11:58:55 AM EST |
| 360.00 | 52.10 | 54.10 | 53.10 | 38.40 | 0.00 | 0.00% | 0.15 | 0 | 216 | 0.39 | -0.88 | 0.01 | -0.09 | 9/25/2026 | 10/5/2026 11:58:55 AM EST |
| 370.00 | 61.30 | 64.00 | 62.65 | 62.90 | +16.65 | +36.00% | 0.17 | 2 | 65 | 0.37 | -0.91 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:55 AM EST |
| 380.00 | 70.80 | 73.15 | 71.98 | 70.50 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.42 | -0.94 | 0.00 | -0.05 | 9/18/2026 | 10/5/2026 11:58:55 AM EST |
| 390.00 | 80.60 | 84.10 | 82.35 | 73.69 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.52 | -0.96 | 0.00 | -0.04 | 9/14/2026 | 10/5/2026 11:58:55 AM EST |
| 400.00 | 90.60 | 94.10 | 92.35 | 69.97 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.53 | -0.97 | 0.00 | -0.03 | 9/1/2026 | 10/5/2026 11:58:55 AM EST |
| 410.00 | 100.60 | 104.00 | 102.30 | 53.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.59 | -0.98 | 0.00 | -0.03 | 8/3/2026 | 10/5/2026 11:58:55 AM EST |
| 420.00 | 110.55 | 114.30 | 112.43 | 71.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 10/5/2026 11:58:55 AM EST |
| 430.00 | 120.55 | 124.10 | 122.33 | 135.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 4/21/2026 | 10/5/2026 11:58:55 AM EST |
| 440.00 | 130.60 | 134.10 | 132.35 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/5/2026 11:58:55 AM EST | |||
| 450.00 | 140.60 | 144.10 | 142.35 | 151.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/5/2026 11:58:55 AM EST |
| 460.00 | 150.55 | 154.10 | 152.33 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:55 AM EST | |||
| 470.00 | 160.55 | 164.10 | 162.33 | 157.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:55 AM EST |
| 480.00 | 170.60 | 174.10 | 172.35 | 112.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 11:58:55 AM EST |
| 490.00 | 180.85 | 183.95 | 182.40 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:55 AM EST | |||
| 500.00 | 190.60 | 194.05 | 192.33 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:55 AM EST | |||
| 520.00 | 210.60 | 214.00 | 212.30 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:55 AM EST | |||
| 540.00 | 230.60 | 234.10 | 232.35 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:55 AM EST | |||
| 560.00 | 250.60 | 254.10 | 252.35 | 204.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/5/2026 11:58:55 AM EST |