GE option chain GE Aerospace
Cboe delayed options data · as of 00:35 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±4.2% (322.38–350.43) · ATM IV 26.9% · P/C open interest 0.65
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 165.15 | 169.15 | 4 | 1.00 | 0.0000 | -0.007 | 170 | 0 | 2.13 | 27 | 188.4% | -0.00 | 0.0000 | -0.007 | |||
| 160.25 | 164.20 | 1 | 100.7% | 1.00 | 0.0000 | -0.008 | 175 | 0 | 2.13 | 48 | 181.3% | -0.00 | 0.0000 | -0.008 | ||
| 155.25 | 159.20 | 6 | 1.00 | 0.0000 | -0.008 | 180 | 0 | 0.1000 | 403 | 117.1% | -0.00 | 0.0000 | -0.008 | |||
| 150.25 | 154.20 | 4 | 1.00 | 0.0001 | -0.008 | 185 | 0 | 2.13 | 32 | 167.7% | -0.00 | 0.0001 | -0.008 | |||
| 145.25 | 149.20 | 16 | 1.00 | 0.0001 | -0.009 | 190 | 0 | 2.13 | 74 | 161.1% | -0.00 | 0.0001 | -0.009 | |||
| 140.30 | 144.20 | 52 | 1.00 | 0.0001 | -0.009 | 195 | 0 | 2.13 | 2 | 160 | 154.7% | -0.00 | 0.0001 | -0.009 | ||
| 135.25 | 139.20 | 48 | 1.00 | 0.0001 | -0.009 | 200 | 0 | 0.0100 | 2 | 235 | 81.2% | -0.00 | 0.0001 | -0.009 | ||
| 125.15 | 129.25 | 42 | 1.00 | 0.0001 | -0.010 | 210 | 0 | 2.13 | 403 | 136.4% | -0.00 | 0.0001 | -0.010 | |||
| 115.30 | 119.25 | 70 | 1.00 | 0.0001 | -0.011 | 220 | 0 | 2.13 | 342 | 124.8% | -0.00 | 0.0001 | -0.011 | |||
| 105.35 | 109.25 | 1 | 38 | 1.00 | 0.0002 | -0.013 | 230 | 0 | 1.21 | 568 | 99.8% | -0.00 | 0.0002 | -0.013 | ||
| 95.35 | 99.20 | 37 | 1.00 | 0.0002 | -0.014 | 240 | 0 | 0.4200 | 940 | 79.0% | -0.00 | 0.0002 | -0.014 | |||
| 85.35 | 89.25 | 56 | 1.00 | 0.0003 | -0.017 | 250 | 0 | 0.4000 | 2 | 1,415 | 70.1% | -0.00 | 0.0003 | -0.017 | ||
| 75.35 | 78.55 | 1 | 78 | 0.99 | 0.0005 | -0.020 | 260 | 0.0100 | 0.1800 | 2 | 2,104 | 56.2% | -0.01 | 0.0005 | -0.020 | |
| 65.40 | 69.25 | 2 | 92 | 0.99 | 0.0007 | -0.024 | 270 | 0 | 0.3000 | 1,414 | 45.4% | -0.01 | 0.0007 | -0.024 | ||
| 55.45 | 59.30 | 231 | 0.99 | 0.0011 | -0.030 | 280 | 0 | 0.7100 | 2,091 | 48.7% | -0.01 | 0.0011 | -0.030 | |||
| 45.50 | 49.25 | 1,277 | 0.98 | 0.0019 | -0.040 | 290 | 0.0200 | 0.3500 | 26 | 1,637 | 38.2% | -0.02 | 0.0019 | -0.040 | ||
| 35.65 | 39.55 | 2 | 923 | 30.8% | 0.96 | 0.0035 | -0.058 | 300 | 0.1200 | 0.4600 | 23 | 1,639 | 33.3% | -0.04 | 0.0035 | -0.059 |
| 30.70 | 34.70 | 29.1% | 0.95 | 0.0049 | -0.074 | 305 | 0 | 0.8800 | 3 | 65 | 30.2% | -0.05 | 0.0049 | -0.075 | ||
| 26.25 | 28.75 | 347 | 20.1% | 0.93 | 0.0069 | -0.097 | 310 | 0.3800 | 1.00 | 9 | 1,613 | 30.6% | -0.07 | 0.0070 | -0.098 | |
| 21.75 | 24.75 | 19 | 2 | 27.3% | 0.89 | 0.0097 | -0.127 | 315 | 0.9900 | 1.70 | 4 | 128 | 31.6% | -0.11 | 0.0098 | -0.128 |
| 17.10 | 20.95 | 1,012 | 27.3% | 0.84 | 0.0131 | -0.164 | 320 | 1.49 | 2.00 | 39 | 831 | 28.9% | -0.16 | 0.0132 | -0.165 | |
| 13.10 | 17.00 | 2 | 21 | 28.4% | 0.76 | 0.0168 | -0.203 | 325 | 2.10 | 2.95 | 46 | 135 | 27.8% | -0.24 | 0.0169 | -0.205 |
| 11.65 | 14.90 | 11 | 27.0% | 0.72 | 0.0184 | -0.221 | 327.5 | 3.10 | 3.95 | 9 | 20 | 28.4% | -0.28 | 0.0186 | -0.223 | |
| 10.45 | 12.95 | 28 | 3,269 | 26.4% | 0.67 | 0.0198 | -0.237 | 330 | 3.80 | 5.00 | 90 | 2,642 | 28.1% | -0.33 | 0.0200 | -0.239 |
| 8.60 | 11.30 | 8 | 92 | 28.2% | 0.62 | 0.0210 | -0.249 | 332.5 | 4.65 | 6.35 | 3 | 136 | 28.7% | -0.38 | 0.0212 | -0.252 |
| 7.25 | 9.65 | 7 | 45 | 27.8% | 0.57 | 0.0217 | -0.257 | 335 | 4.65 | 7.55 | 2 | 289 | 27.5% | -0.44 | 0.0220 | -0.260 |
| 5.60 | 8.20 | 11 | 24 | 26.8% | 0.51 | 0.0221 | -0.260 | 337.5 | 5.85 | 8.40 | 14 | 47 | 27.1% | -0.49 | 0.0223 | -0.262 |
| 5.30 | 6.75 | 74 | 3,244 | 27.3% | 0.46 | 0.0221 | -0.257 | 340 | 7.05 | 9.95 | 44 | 2,318 | 27.2% | -0.55 | 0.0223 | -0.260 |
| 3.70 | 5.45 | 10 | 126 | 26.3% | 0.40 | 0.0216 | -0.249 | 342.5 | 8.55 | 11.50 | 10 | 71 | 26.7% | -0.60 | 0.0219 | -0.252 |
| 3.50 | 4.25 | 24 | 183 | 26.2% | 0.35 | 0.0208 | -0.236 | 345 | 9.85 | 13.65 | 12 | 86 | 27.4% | -0.66 | 0.0212 | -0.239 |
| 2.68 | 3.55 | 19 | 137 | 26.1% | 0.30 | 0.0196 | -0.219 | 347.5 | 11.65 | 15.10 | 75 | 27.1% | -0.71 | 0.0200 | -0.223 | |
| 2.16 | 2.96 | 150 | 2,406 | 26.6% | 0.25 | 0.0182 | -0.199 | 350 | 13.40 | 16.95 | 32 | 1,029 | 27.1% | -0.76 | 0.0185 | -0.203 |
| 1.12 | 2.46 | 21 | 53 | 25.0% | 0.21 | 0.0164 | -0.177 | 352.5 | 15.80 | 19.15 | 27 | 29.4% | -0.80 | 0.0168 | -0.182 | |
| 1.26 | 1.87 | 33 | 159 | 26.5% | 0.17 | 0.0146 | -0.155 | 355 | 17.30 | 21.30 | 48 | 26.8% | -0.84 | 0.0150 | -0.160 | |
| 0.9200 | 1.58 | 18 | 27 | 26.1% | 0.14 | 0.0126 | -0.133 | 357.5 | 19.40 | 23.45 | 1 | 3 | 26.5% | -0.88 | 0.0130 | -0.137 |
| 0.7000 | 1.22 | 250 | 1,186 | 26.9% | 0.11 | 0.0108 | -0.112 | 360 | 21.65 | 25.40 | 32 | 739 | 25.2% | -0.90 | 0.0111 | -0.116 |
| 0.2900 | 1.25 | 1 | 78 | 26.4% | 0.09 | 0.0090 | -0.093 | 362.5 | 24.00 | 27.90 | 15 | 26.4% | -0.93 | 0.0092 | -0.095 | |
| 0.2700 | 1.10 | 2 | 285 | 27.2% | 0.07 | 0.0075 | -0.077 | 365 | 26.35 | 30.25 | 3 | 26.3% | -0.95 | 0.0075 | -0.077 | |
| 0 | 1.26 | 20 | 5 | 28.4% | 0.05 | 0.0061 | -0.063 | 367.5 | 28.95 | 32.75 | 28.8% | -0.96 | 0.0060 | -0.061 | ||
| 0 | 0.3100 | 4 | 714 | 24.0% | 0.04 | 0.0050 | -0.052 | 370 | 31.20 | 34.90 | 5 | 347 | 24.1% | -0.97 | 0.0047 | -0.048 |
| 0.0800 | 0.2500 | 2 | 19 | 25.7% | 0.03 | 0.0040 | -0.043 | 372.5 | 33.60 | 37.55 | 26.5% | -0.98 | 0.0036 | -0.037 | ||
| 0.0100 | 0.5700 | 1 | 52 | 29.8% | 0.03 | 0.0033 | -0.035 | 375 | 36.15 | 40.05 | 28.8% | -0.98 | 0.0028 | -0.029 | ||
| 0 | 0.4800 | 5 | 30.3% | 0.02 | 0.0027 | -0.030 | 377.5 | 38.65 | 42.50 | 29.3% | -0.99 | 0.0021 | -0.022 | |||
| 0 | 0.1500 | 14 | 2,430 | 26.8% | 0.02 | 0.0022 | -0.025 | 380 | 42.05 | 45.05 | 57 | 39.9% | -0.99 | 0.0016 | -0.017 | |
| 0 | 0.2700 | 1 | 14 | 31.7% | 0.01 | 0.0016 | -0.019 | 385 | 46.10 | 50.10 | 6 | 34.5% | -0.99 | 0.0010 | -0.011 | |
| 0 | 0.1000 | 3 | 1,200 | 30.2% | 0.01 | 0.0012 | -0.015 | 390 | 51.15 | 55.00 | 6 | 22 | 40.2% | -1.00 | 0.0007 | -0.008 |
| 0 | 0.2500 | 1 | 21 | 36.5% | 0.01 | 0.0009 | -0.013 | 395 | 56.05 | 60.10 | 41.6% | -1.00 | 0.0005 | -0.005 | ||
| 0 | 0.2500 | 9 | 3,846 | 32.9% | 0.01 | 0.0007 | -0.011 | 400 | 61.05 | 65.10 | 15 | 79 | 41.4% | -1.00 | 0.0003 | -0.004 |
| 0 | 0.0100 | 2 | 10.1K | 31.6% | 0.00 | 0.0005 | -0.008 | 410 | 71.10 | 75.10 | 15 | 47.5% | -1.00 | 0.0002 | -0.003 | |
| 0 | 0.3700 | 1,090 | 51.0% | 0.00 | 0.0003 | -0.006 | 420 | 81.15 | 85.10 | 54.5% | -1.00 | 0.0001 | -0.002 | |||
| 0 | 2.13 | 389 | 73.9% | 0.00 | 0.0002 | -0.005 | 430 | 91.15 | 95.10 | 59.4% | -1.00 | 0.0001 | -0.001 | |||
| 0 | 1.04 | 492 | 69.8% | 0.00 | 0.0002 | -0.004 | 440 | 101.20 | 105.10 | 64.0% | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0.1500 | 1 | 908 | 57.8% | 0.00 | 0.0001 | -0.003 | 450 | 111.10 | 115.00 | 64.4% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 2.13 | 54 | 89.6% | 0.00 | 0.0001 | -0.003 | 460 | 121.05 | 125.10 | 68.6% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 2.13 | 107 | 94.4% | 0.00 | 0.0001 | -0.002 | 470 | 131.00 | 135.05 | 67.6% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 2.13 | 609 | 99.2% | 0.00 | 0.0000 | -0.002 | 480 | 141.05 | 145.10 | 78.3% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 2.13 | 20 | 103.7% | 0.00 | 0.0000 | -0.002 | 490 | 151.15 | 155.10 | 86.5% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 2.13 | 29 | 108.2% | 0.00 | 0.0000 | -0.001 | 500 | 161.05 | 165.10 | 84.1% | -1.00 | 0.0000 | 0.000 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs