GE option chain GE Aerospace
Cboe delayed options data · as of 12:36 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 ±6.1% (296.68–335.32) · ATM IV 55.4% · P/C open interest 0.74
| 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 | |
| 123.15 | 125.55 | 169.3% | 1.00 | 0.0000 | -0.005 | 190 | 0 | 2.14 | 66 | 205.6% | -0.00 | 0.0000 | -0.005 | |||
| 118.35 | 120.55 | 167.7% | 1.00 | 0.0000 | -0.005 | 195 | 0 | 2.14 | 16 | 196.4% | -0.00 | 0.0000 | -0.005 | |||
| 113.45 | 115.30 | 1 | 1 | 154.9% | 1.00 | 0.0001 | -0.006 | 200 | 0 | 0.8400 | 2 | 159.9% | -0.00 | 0.0001 | -0.006 | |
| 107.70 | 110.95 | 143.7% | 1.00 | 0.0001 | -0.006 | 205 | 0 | 2.15 | 178.7% | -0.00 | 0.0001 | -0.006 | ||||
| 103.15 | 105.60 | 139.4% | 1.00 | 0.0001 | -0.007 | 210 | 0 | 2.14 | 170.0% | -0.00 | 0.0001 | -0.007 | ||||
| 98.35 | 100.55 | 136.2% | 1.00 | 0.0001 | -0.009 | 215 | 0 | 0.9500 | 139.9% | -0.00 | 0.0001 | -0.009 | ||||
| 93.35 | 95.55 | 128.7% | 1.00 | 0.0001 | -0.010 | 220 | 0 | 0.9500 | 132.5% | -0.00 | 0.0001 | -0.010 | ||||
| 88.35 | 90.55 | 121.4% | 1.00 | 0.0002 | -0.012 | 225 | 0 | 0.9900 | 24 | 126.1% | -0.00 | 0.0002 | -0.012 | |||
| 83.20 | 85.60 | 19 | 111.8% | 1.00 | 0.0002 | -0.014 | 230 | 0 | 0.7500 | 29 | 113.6% | -0.00 | 0.0002 | -0.014 | ||
| 78.40 | 80.60 | 109.4% | 1.00 | 0.0003 | -0.017 | 235 | 0 | 0.7500 | 14 | 106.8% | -0.00 | 0.0003 | -0.017 | |||
| 73.40 | 75.60 | 102.4% | 1.00 | 0.0004 | -0.021 | 240 | 0 | 0.3100 | 5 | 12 | 87.8% | -0.00 | 0.0004 | -0.021 | ||
| 68.40 | 70.60 | 95.5% | 0.99 | 0.0005 | -0.026 | 245 | 0 | 0.7500 | 46 | 93.5% | -0.01 | 0.0005 | -0.026 | |||
| 63.45 | 65.50 | 5 | 25 | 87.8% | 0.99 | 0.0006 | -0.033 | 250 | 0 | 0.1900 | 3 | 18 | 71.2% | -0.01 | 0.0006 | -0.033 |
| 58.25 | 60.65 | 5 | 5 | 80.2% | 0.99 | 0.0009 | -0.043 | 255 | 0.0500 | 0.2800 | 4 | 29 | 66.5% | -0.01 | 0.0009 | -0.043 |
| 53.30 | 55.70 | 75.4% | 0.99 | 0.0013 | -0.057 | 260 | 0.0100 | 0.2800 | 1 | 36 | 59.4% | -0.01 | 0.0013 | -0.057 | ||
| 50.80 | 53.25 | 72.9% | 0.98 | 0.0015 | -0.066 | 262.5 | 0.1100 | 0.1600 | 21 | 21 | 60.4% | -0.02 | 0.0015 | -0.066 | ||
| 48.60 | 50.80 | 74.3% | 0.98 | 0.0018 | -0.078 | 265 | 0.0600 | 0.4000 | 8 | 52 | 62.4% | -0.02 | 0.0018 | -0.078 | ||
| 46.15 | 48.35 | 72.1% | 0.98 | 0.0022 | -0.092 | 267.5 | 0.1400 | 0.3900 | 2 | 47 | 60.9% | -0.02 | 0.0022 | -0.092 | ||
| 43.70 | 45.90 | 2 | 1 | 69.7% | 0.97 | 0.0026 | -0.109 | 270 | 0.1100 | 0.5100 | 10 | 49 | 59.5% | -0.03 | 0.0026 | -0.109 |
| 41.30 | 43.50 | 3 | 1 | 68.2% | 0.96 | 0.0031 | -0.130 | 272.5 | 0.1900 | 0.5800 | 3 | 28 | 58.7% | -0.04 | 0.0031 | -0.131 |
| 38.85 | 41.10 | 2 | 3 | 66.1% | 0.95 | 0.0038 | -0.156 | 275 | 0.3100 | 0.6300 | 9 | 46 | 57.8% | -0.05 | 0.0038 | -0.156 |
| 36.50 | 38.60 | 63.7% | 0.94 | 0.0045 | -0.186 | 277.5 | 0.5100 | 0.7600 | 7 | 4 | 58.1% | -0.06 | 0.0045 | -0.187 | ||
| 34.15 | 36.40 | 19 | 63.5% | 0.93 | 0.0053 | -0.222 | 280 | 0.7100 | 1.02 | 53 | 240 | 58.8% | -0.07 | 0.0053 | -0.223 | |
| 31.85 | 34.10 | 1 | 7 | 62.4% | 0.92 | 0.0062 | -0.262 | 282.5 | 0.8700 | 1.11 | 20 | 36 | 57.2% | -0.08 | 0.0062 | -0.263 |
| 29.70 | 31.85 | 1 | 7 | 62.2% | 0.90 | 0.0072 | -0.307 | 285 | 1.12 | 1.42 | 159 | 227 | 57.4% | -0.10 | 0.0072 | -0.308 |
| 27.15 | 29.70 | 1 | 7 | 59.8% | 0.88 | 0.0082 | -0.354 | 287.5 | 1.31 | 1.74 | 16 | 61 | 56.6% | -0.12 | 0.0082 | -0.355 |
| 25.35 | 27.15 | 1 | 30 | 58.9% | 0.85 | 0.0093 | -0.402 | 290 | 1.74 | 2.02 | 87 | 560 | 56.3% | -0.15 | 0.0093 | -0.403 |
| 23.20 | 25.35 | 7 | 8 | 59.4% | 0.83 | 0.0103 | -0.450 | 292.5 | 2.11 | 2.46 | 4 | 22 | 56.0% | -0.17 | 0.0104 | -0.452 |
| 21.20 | 23.35 | 10 | 11 | 59.0% | 0.80 | 0.0114 | -0.497 | 295 | 2.51 | 3.00 | 62 | 128 | 55.6% | -0.20 | 0.0114 | -0.498 |
| 19.20 | 21.55 | 2 | 58.8% | 0.77 | 0.0124 | -0.541 | 297.5 | 3.10 | 3.65 | 29 | 64 | 55.9% | -0.23 | 0.0124 | -0.543 | |
| 17.25 | 19.50 | 18 | 84 | 57.3% | 0.73 | 0.0134 | -0.582 | 300 | 3.75 | 4.25 | 93 | 439 | 55.5% | -0.27 | 0.0134 | -0.584 |
| 15.45 | 17.65 | 38 | 39 | 56.6% | 0.70 | 0.0142 | -0.618 | 302.5 | 4.45 | 5.15 | 46 | 69 | 55.7% | -0.30 | 0.0143 | -0.621 |
| 13.95 | 16.25 | 14 | 203 | 57.7% | 0.66 | 0.0150 | -0.649 | 305 | 5.20 | 6.15 | 33 | 217 | 55.7% | -0.34 | 0.0151 | -0.652 |
| 12.85 | 14.55 | 16 | 74 | 58.4% | 0.62 | 0.0157 | -0.674 | 307.5 | 6.25 | 6.90 | 19 | 206 | 55.3% | -0.38 | 0.0157 | -0.677 |
| 11.30 | 12.40 | 58 | 839 | 55.9% | 0.58 | 0.0162 | -0.692 | 310 | 7.15 | 7.75 | 17 | 268 | 54.2% | -0.42 | 0.0162 | -0.696 |
| 10.00 | 11.05 | 35 | 157 | 55.9% | 0.54 | 0.0165 | -0.703 | 312.5 | 8.15 | 9.15 | 42 | 37 | 54.4% | -0.46 | 0.0166 | -0.706 |
| 8.60 | 9.80 | 157 | 189 | 55.4% | 0.50 | 0.0166 | -0.705 | 315 | 9.35 | 10.90 | 33 | 62 | 55.5% | -0.50 | 0.0167 | -0.709 |
| 7.45 | 8.70 | 94 | 68 | 55.3% | 0.46 | 0.0166 | -0.699 | 317.5 | 10.55 | 12.20 | 56 | 54 | 54.8% | -0.54 | 0.0167 | -0.703 |
| 6.50 | 7.55 | 100 | 327 | 55.2% | 0.42 | 0.0163 | -0.685 | 320 | 11.95 | 13.60 | 56 | 106 | 54.3% | -0.58 | 0.0164 | -0.689 |
| 5.60 | 6.70 | 102 | 107 | 55.5% | 0.38 | 0.0160 | -0.664 | 322.5 | 13.70 | 15.30 | 25 | 55.1% | -0.62 | 0.0160 | -0.668 | |
| 4.80 | 5.85 | 134 | 328 | 55.5% | 0.34 | 0.0154 | -0.636 | 325 | 14.90 | 16.80 | 3 | 24 | 53.1% | -0.66 | 0.0155 | -0.640 |
| 3.95 | 5.35 | 16 | 70 | 56.0% | 0.30 | 0.0148 | -0.602 | 327.5 | 16.50 | 18.70 | 1 | 1 | 52.9% | -0.70 | 0.0148 | -0.605 |
| 3.45 | 4.00 | 221 | 384 | 54.2% | 0.27 | 0.0140 | -0.562 | 330 | 18.75 | 20.40 | 1 | 91 | 53.7% | -0.73 | 0.0141 | -0.566 |
| 2.81 | 3.40 | 17 | 25 | 53.9% | 0.24 | 0.0131 | -0.519 | 332.5 | 20.10 | 22.20 | 50.9% | -0.77 | 0.0132 | -0.523 | ||
| 2.49 | 2.76 | 68 | 193 | 54.0% | 0.21 | 0.0121 | -0.474 | 335 | 22.15 | 24.35 | 2 | 40 | 51.4% | -0.80 | 0.0122 | -0.478 |
| 1.78 | 2.45 | 36 | 35 | 53.3% | 0.18 | 0.0111 | -0.428 | 337.5 | 23.95 | 26.50 | 20 | 20 | 50.1% | -0.83 | 0.0112 | -0.431 |
| 1.63 | 1.90 | 108 | 466 | 53.4% | 0.15 | 0.0101 | -0.383 | 340 | 26.45 | 28.50 | 7 | 49 | 50.9% | -0.85 | 0.0102 | -0.386 |
| 1.28 | 1.69 | 12 | 7 | 53.8% | 0.13 | 0.0091 | -0.339 | 342.5 | 28.30 | 30.65 | 48.0% | -0.87 | 0.0091 | -0.342 | ||
| 0.9800 | 1.60 | 35 | 85 | 54.6% | 0.11 | 0.0081 | -0.298 | 345 | 30.55 | 33.15 | 4 | 7 | 49.1% | -0.89 | 0.0081 | -0.301 |
| 0.8200 | 1.19 | 3 | 44 | 53.9% | 0.09 | 0.0071 | -0.261 | 347.5 | 33.00 | 35.20 | 47.7% | -0.91 | 0.0072 | -0.263 | ||
| 0.6600 | 1.08 | 84 | 195 | 54.7% | 0.08 | 0.0063 | -0.228 | 350 | 35.25 | 37.40 | 5 | 43.7% | -0.93 | 0.0063 | -0.230 | |
| 0.2800 | 1.20 | 1 | 55.3% | 0.07 | 0.0055 | -0.199 | 352.5 | 37.60 | 40.10 | 46.8% | -0.94 | 0.0055 | -0.200 | |||
| 0.3800 | 0.8200 | 8 | 108 | 55.3% | 0.06 | 0.0048 | -0.175 | 355 | 40.05 | 42.25 | 39.6% | -0.95 | 0.0048 | -0.175 | ||
| 0.0800 | 0.8300 | 54.7% | 0.05 | 0.0042 | -0.154 | 357.5 | 42.45 | 44.90 | 43.6% | -0.96 | 0.0042 | -0.153 | ||||
| 0.2900 | 0.4400 | 405 | 461 | 54.8% | 0.04 | 0.0037 | -0.136 | 360 | 44.85 | 47.30 | 13 | -0.96 | 0.0036 | -0.135 | ||
| 0.2000 | 0.3500 | 66 | 130 | 56.4% | 0.03 | 0.0028 | -0.110 | 365 | 49.75 | 51.85 | 50 | -0.97 | 0.0028 | -0.106 | ||
| 0.1300 | 0.4900 | 37 | 97 | 61.8% | 0.02 | 0.0022 | -0.090 | 370 | 54.70 | 57.10 | 5 | 7 | -0.98 | 0.0022 | -0.086 | |
| 0 | 0.7500 | 1 | 17 | 68.0% | 0.02 | 0.0018 | -0.076 | 375 | 59.65 | 61.85 | 5 | 5 | -0.98 | 0.0017 | -0.071 | |
| 0 | 0.3000 | 2 | 14 | 62.8% | 0.02 | 0.0015 | -0.065 | 380 | 64.65 | 66.85 | -0.99 | 0.0014 | -0.059 | |||
| 0 | 0.7600 | 10 | 76.4% | 0.01 | 0.0012 | -0.057 | 385 | 69.65 | 71.85 | -0.99 | 0.0011 | -0.050 | ||||
| 0 | 0.5900 | 1 | 20 | 77.2% | 0.01 | 0.0010 | -0.050 | 390 | 74.65 | 76.85 | -0.99 | 0.0009 | -0.043 | |||
| 0 | 0.8800 | 8 | 86.2% | 0.01 | 0.0008 | -0.044 | 395 | 79.65 | 81.85 | -0.99 | 0.0008 | -0.037 | ||||
| 0 | 0.3900 | 2 | 79.7% | 0.01 | 0.0007 | -0.039 | 400 | 84.65 | 86.85 | -0.99 | 0.0006 | -0.032 | ||||
| 0 | 0.7500 | 91.5% | 0.01 | 0.0006 | -0.035 | 405 | 89.25 | 92.45 | -0.99 | 0.0005 | -0.028 | |||||
| 0 | 0.8700 | 1 | 97.3% | 0.01 | 0.0005 | -0.031 | 410 | 94.65 | 96.85 | -1.00 | 0.0004 | -0.024 | ||||
| 0 | 0.7500 | 98.7% | 0.01 | 0.0004 | -0.028 | 415 | 99.65 | 101.85 | -1.00 | 0.0004 | -0.021 | |||||
| 0 | 0.7500 | 6 | 102.2% | 0.00 | 0.0004 | -0.025 | 420 | 104.10 | 107.90 | -1.00 | 0.0003 | -0.018 | ||||
| 0 | 0.7500 | 6 | 105.6% | 0.00 | 0.0003 | -0.022 | 425 | 109.65 | 111.85 | -1.00 | 0.0003 | -0.015 | ||||
| 0 | 0.9500 | 113.0% | 0.00 | 0.0003 | -0.020 | 430 | 114.65 | 117.20 | -1.00 | 0.0002 | -0.013 | |||||
| 0 | 0.7500 | 112.3% | 0.00 | 0.0003 | -0.018 | 435 | 119.65 | 121.85 | -1.00 | 0.0002 | -0.012 | |||||
| 0 | 0.7500 | 115.6% | 0.00 | 0.0002 | -0.016 | 440 | 124.30 | 127.95 | 88.6% | -1.00 | 0.0002 | -0.010 | ||||
| 0 | 0.8700 | 121.4% | 0.00 | 0.0002 | -0.015 | 445 | 129.65 | 131.85 | -1.00 | 0.0001 | -0.009 | |||||
| 0 | 0.7600 | 122.2% | 0.00 | 0.0002 | -0.013 | 450 | 134.25 | 137.95 | -1.00 | 0.0001 | -0.008 | |||||
| 0 | 0.7600 | 128.4% | 0.00 | 0.0001 | -0.011 | 460 | 144.05 | 147.95 | -1.00 | 0.0001 | -0.006 | |||||
| 0 | 0.6500 | 131.5% | 0.00 | 0.0001 | -0.009 | 470 | 154.35 | 157.45 | -1.00 | 0.0001 | -0.005 | |||||
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 — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs