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 ±11.4% (279.88–352.12) · ATM IV 34.2% · P/C open interest 1.15
| 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 | |
| 153.75 | 156.75 | 24 | 67.9% | 1.00 | 0.0001 | -0.006 | 160 | 0 | 2.15 | 302 | 89.6% | -0.00 | 0.0001 | -0.006 | ||
| 148.80 | 152.10 | 14 | 71.2% | 1.00 | 0.0001 | -0.006 | 165 | 0 | 2.16 | 35 | 86.1% | -0.00 | 0.0001 | -0.006 | ||
| 143.85 | 146.80 | 71 | 62.1% | 1.00 | 0.0001 | -0.007 | 170 | 0 | 2.16 | 92 | 82.6% | -0.00 | 0.0001 | -0.007 | ||
| 138.90 | 141.85 | 42 | 59.9% | 1.00 | 0.0002 | -0.007 | 175 | 0 | 0.4600 | 62 | 62.5% | -0.00 | 0.0002 | -0.007 | ||
| 133.95 | 137.20 | 47 | 62.7% | 0.99 | 0.0002 | -0.008 | 180 | 0 | 0.2600 | 26 | 55.7% | -0.01 | 0.0002 | -0.008 | ||
| 129.00 | 131.95 | 50 | 55.6% | 0.99 | 0.0002 | -0.009 | 185 | 0 | 0.2800 | 86 | 53.7% | -0.01 | 0.0002 | -0.009 | ||
| 124.05 | 127.30 | 107 | 57.7% | 0.99 | 0.0003 | -0.010 | 190 | 0 | 0.3000 | 232 | 51.7% | -0.01 | 0.0003 | -0.010 | ||
| 119.60 | 122.35 | 33 | 60.1% | 0.99 | 0.0003 | -0.011 | 195 | 0 | 0.3300 | 56 | 49.9% | -0.01 | 0.0003 | -0.011 | ||
| 114.85 | 117.15 | 2 | 86 | 57.1% | 0.99 | 0.0004 | -0.012 | 200 | 0 | 0.5700 | 278 | 51.1% | -0.01 | 0.0004 | -0.012 | |
| 104.85 | 107.60 | 55 | 53.7% | 0.99 | 0.0006 | -0.015 | 210 | 0.0800 | 0.3800 | 321 | 44.9% | -0.01 | 0.0006 | -0.015 | ||
| 94.60 | 97.50 | 103 | 45.1% | 0.98 | 0.0008 | -0.020 | 220 | 0.2000 | 0.5300 | 10 | 201 | 43.1% | -0.02 | 0.0008 | -0.020 | |
| 85.60 | 87.65 | 355 | 45.8% | 0.97 | 0.0011 | -0.026 | 230 | 0.4500 | 0.7700 | 6 | 406 | 41.9% | -0.03 | 0.0012 | -0.026 | |
| 75.95 | 78.15 | 68 | 43.3% | 0.96 | 0.0017 | -0.035 | 240 | 0.5700 | 1.20 | 262 | 39.8% | -0.04 | 0.0017 | -0.035 | ||
| 66.50 | 68.65 | 196 | 40.8% | 0.94 | 0.0024 | -0.048 | 250 | 1.09 | 1.58 | 2 | 465 | 38.1% | -0.06 | 0.0024 | -0.048 | |
| 57.40 | 59.20 | 2 | 33 | 38.5% | 0.91 | 0.0034 | -0.064 | 260 | 2.05 | 2.38 | 12 | 472 | 37.5% | -0.09 | 0.0034 | -0.064 |
| 48.70 | 50.85 | 95 | 38.1% | 0.87 | 0.0045 | -0.082 | 270 | 3.30 | 3.65 | 14 | 504 | 36.8% | -0.14 | 0.0045 | -0.083 | |
| 40.50 | 42.70 | 49 | 37.1% | 0.81 | 0.0057 | -0.101 | 280 | 4.95 | 5.45 | 17 | 431 | 36.0% | -0.19 | 0.0058 | -0.103 | |
| 32.70 | 35.15 | 11 | 137 | 36.0% | 0.74 | 0.0069 | -0.119 | 290 | 7.40 | 8.15 | 45 | 1,022 | 35.7% | -0.26 | 0.0070 | -0.121 |
| 26.25 | 28.35 | 3 | 484 | 35.6% | 0.67 | 0.0079 | -0.132 | 300 | 10.65 | 11.60 | 47 | 1,055 | 35.4% | -0.34 | 0.0080 | -0.135 |
| 20.80 | 21.85 | 70 | 1,370 | 35.0% | 0.58 | 0.0086 | -0.140 | 310 | 14.35 | 15.70 | 5 | 1,941 | 34.6% | -0.42 | 0.0088 | -0.143 |
| 15.75 | 16.70 | 17 | 556 | 34.4% | 0.50 | 0.0090 | -0.141 | 320 | 19.35 | 20.45 | 19 | 567 | 34.0% | -0.51 | 0.0092 | -0.145 |
| 11.65 | 12.40 | 74 | 787 | 33.9% | 0.41 | 0.0088 | -0.135 | 330 | 24.15 | 26.85 | 507 | 33.0% | -0.60 | 0.0092 | -0.140 | |
| 8.40 | 9.00 | 36 | 393 | 33.5% | 0.33 | 0.0083 | -0.123 | 340 | 31.35 | 33.40 | 1 | 4,715 | 32.8% | -0.69 | 0.0087 | -0.130 |
| 5.70 | 6.35 | 22 | 559 | 32.9% | 0.25 | 0.0074 | -0.108 | 350 | 38.90 | 40.90 | 112 | 32.3% | -0.77 | 0.0080 | -0.116 | |
| 3.90 | 4.40 | 24 | 781 | 32.7% | 0.19 | 0.0063 | -0.090 | 360 | 46.95 | 49.55 | 11 | 206 | 32.2% | -0.84 | 0.0070 | -0.100 |
| 2.55 | 3.15 | 77 | 1,044 | 32.7% | 0.14 | 0.0052 | -0.073 | 370 | 56.00 | 58.35 | 228 | 32.1% | -0.89 | 0.0060 | -0.084 | |
| 1.64 | 2.17 | 9 | 480 | 32.7% | 0.10 | 0.0041 | -0.058 | 380 | 65.40 | 67.65 | 76 | 32.0% | -0.94 | 0.0048 | -0.070 | |
| 1.07 | 1.55 | 1 | 315 | 33.0% | 0.07 | 0.0032 | -0.045 | 390 | 74.95 | 77.45 | 4 | 31.7% | -0.97 | 0.0033 | -0.050 | |
| 0.6200 | 0.9800 | 1 | 3,728 | 32.6% | 0.05 | 0.0024 | -0.035 | 400 | 84.45 | 87.20 | -0.99 | 0.0018 | -0.024 | |||
| 0.4200 | 0.9400 | 199 | 34.3% | 0.04 | 0.0019 | -0.028 | 410 | 94.65 | 97.10 | -1.00 | 0.0008 | -0.008 | ||||
| 0.2800 | 0.6100 | 6 | 273 | 34.3% | 0.03 | 0.0015 | -0.023 | 420 | 104.60 | 107.05 | -1.00 | 0.0003 | -0.001 | |||
| 0.2000 | 0.5900 | 677 | 36.0% | 0.02 | 0.0012 | -0.019 | 430 | 114.30 | 117.05 | -1.00 | 0.0001 | 0.000 | ||||
| 0.0200 | 0.5100 | 143 | 36.1% | 0.02 | 0.0010 | -0.017 | 440 | 124.25 | 127.95 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0700 | 0.4600 | 112 | 38.1% | 0.02 | 0.0008 | -0.015 | 450 | 134.25 | 137.95 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0400 | 0.4200 | 95 | 39.4% | 0.01 | 0.0006 | -0.013 | 460 | 144.05 | 147.95 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0100 | 0.3900 | 128 | 40.6% | 0.01 | 0.0006 | -0.011 | 470 | 154.05 | 157.95 | -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 — Dec 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