GE option chain GE Aerospace
Cboe delayed options data · as of 03:34 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 ±19.8% (264.18–394.82) · ATM IV 33.9% · P/C open interest 1.84
| 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 | |
| 166.20 | 170.15 | 3 | 45.5% | 0.99 | 0.0003 | 0.000 | 165 | 0.1600 | 0.6600 | 36 | 44.9% | -0.01 | 0.0003 | -0.008 | ||
| 161.40 | 165.35 | 1 | 44.9% | 0.99 | 0.0003 | 0.000 | 170 | 0 | 1.85 | 118 | 47.9% | -0.01 | 0.0003 | -0.009 | ||
| 156.65 | 160.55 | 42.7% | 0.99 | 0.0004 | 0.000 | 175 | 0.3300 | 1.22 | 28 | 44.7% | -0.02 | 0.0004 | -0.010 | |||
| 151.85 | 155.90 | 44.8% | 0.98 | 0.0004 | 0.000 | 180 | 0.4300 | 1.13 | 63 | 44.0% | -0.02 | 0.0004 | -0.011 | |||
| 147.10 | 150.80 | 1 | 42.3% | 0.98 | 0.0005 | 0.000 | 185 | 0.3500 | 1.39 | 22 | 43.4% | -0.02 | 0.0005 | -0.013 | ||
| 142.35 | 146.25 | 5 | 42.9% | 0.98 | 0.0005 | 0.000 | 190 | 0.6900 | 1.39 | 143 | 42.5% | -0.02 | 0.0005 | -0.014 | ||
| 137.75 | 141.60 | 2 | 42.5% | 0.97 | 0.0006 | 0.000 | 195 | 0.8300 | 1.56 | 14 | 42.1% | -0.03 | 0.0006 | -0.015 | ||
| 133.05 | 136.85 | 26 | 41.7% | 0.97 | 0.0007 | 0.000 | 200 | 0.8000 | 1.77 | 124 | 40.9% | -0.03 | 0.0007 | -0.017 | ||
| 124.25 | 126.85 | 16 | 40.4% | 0.96 | 0.0009 | 0.000 | 210 | 1.38 | 2.19 | 89 | 40.1% | -0.04 | 0.0009 | -0.021 | ||
| 115.30 | 117.65 | 23 | 39.8% | 0.95 | 0.0011 | -0.004 | 220 | 2.20 | 3.15 | 1 | 108 | 40.3% | -0.05 | 0.0012 | -0.026 | |
| 105.85 | 108.70 | 19 | 38.3% | 0.93 | 0.0014 | -0.011 | 230 | 2.50 | 3.55 | 1 | 157 | 38.0% | -0.07 | 0.0014 | -0.031 | |
| 97.75 | 99.95 | 70 | 38.5% | 0.91 | 0.0018 | -0.019 | 240 | 4.00 | 4.55 | 7 | 517 | 38.0% | -0.09 | 0.0018 | -0.037 | |
| 89.00 | 91.45 | 39 | 37.6% | 0.89 | 0.0021 | -0.027 | 250 | 4.30 | 7.00 | 1 | 518 | 37.5% | -0.11 | 0.0021 | -0.043 | |
| 80.90 | 83.25 | 40 | 37.1% | 0.86 | 0.0025 | -0.035 | 260 | 6.15 | 8.30 | 1 | 301 | 36.9% | -0.14 | 0.0025 | -0.050 | |
| 72.80 | 75.35 | 97 | 36.3% | 0.83 | 0.0029 | -0.042 | 270 | 7.85 | 10.55 | 95 | 558 | 36.5% | -0.17 | 0.0029 | -0.056 | |
| 65.35 | 67.85 | 113 | 35.9% | 0.80 | 0.0032 | -0.050 | 280 | 11.05 | 11.85 | 30 | 356 | 35.9% | -0.21 | 0.0033 | -0.062 | |
| 58.20 | 60.85 | 154 | 35.4% | 0.76 | 0.0036 | -0.057 | 290 | 12.65 | 15.15 | 40 | 364 | 35.0% | -0.25 | 0.0037 | -0.067 | |
| 51.70 | 54.15 | 315 | 35.1% | 0.72 | 0.0040 | -0.063 | 300 | 16.95 | 18.05 | 17 | 378 | 35.0% | -0.29 | 0.0041 | -0.072 | |
| 45.40 | 48.00 | 76 | 34.7% | 0.67 | 0.0043 | -0.068 | 310 | 20.10 | 21.55 | 51 | 447 | 34.4% | -0.33 | 0.0044 | -0.075 | |
| 40.10 | 42.35 | 1 | 111 | 34.6% | 0.63 | 0.0046 | -0.072 | 320 | 23.30 | 26.50 | 5 | 270 | 34.0% | -0.38 | 0.0048 | -0.078 |
| 34.45 | 36.30 | 2 | 133 | 33.6% | 0.58 | 0.0048 | -0.075 | 330 | 29.05 | 30.85 | 6 | 285 | 34.1% | -0.43 | 0.0050 | -0.080 |
| 29.85 | 32.35 | 3 | 87 | 33.8% | 0.54 | 0.0049 | -0.076 | 340 | 34.15 | 35.95 | 5 | 558 | 33.8% | -0.48 | 0.0052 | -0.081 |
| 25.45 | 28.10 | 3 | 86 | 33.5% | 0.49 | 0.0049 | -0.076 | 350 | 39.75 | 42.00 | 551 | 33.6% | -0.53 | 0.0053 | -0.080 | |
| 21.80 | 23.95 | 57 | 100 | 33.2% | 0.44 | 0.0049 | -0.076 | 360 | 45.45 | 48.50 | 7 | 94 | 33.3% | -0.58 | 0.0054 | -0.078 |
| 18.45 | 21.00 | 306 | 164 | 33.2% | 0.40 | 0.0048 | -0.074 | 370 | 52.30 | 55.10 | 46 | 33.2% | -0.63 | 0.0054 | -0.076 | |
| 15.10 | 18.00 | 4 | 196 | 32.8% | 0.35 | 0.0047 | -0.071 | 380 | 59.25 | 62.30 | 37 | 33.0% | -0.68 | 0.0053 | -0.073 | |
| 12.80 | 15.40 | 71 | 126 | 32.8% | 0.31 | 0.0045 | -0.068 | 390 | 66.65 | 70.00 | 1 | 32.8% | -0.73 | 0.0051 | -0.068 | |
| 10.20 | 13.70 | 31 | 275 | 32.7% | 0.28 | 0.0042 | -0.064 | 400 | 74.40 | 77.85 | 7 | 32.5% | -0.77 | 0.0049 | -0.063 | |
| 8.55 | 10.75 | 6 | 181 | 32.1% | 0.24 | 0.0040 | -0.060 | 410 | 82.80 | 86.55 | 32.7% | -0.81 | 0.0047 | -0.057 | ||
| 7.10 | 9.95 | 429 | 32.7% | 0.21 | 0.0037 | -0.056 | 420 | 91.95 | 94.90 | 2 | 32.8% | -0.84 | 0.0044 | -0.050 | ||
| 5.70 | 8.60 | 63 | 32.7% | 0.19 | 0.0034 | -0.052 | 430 | 100.90 | 104.15 | 33.1% | -0.88 | 0.0041 | -0.045 | |||
| 5.40 | 7.30 | 1 | 53 | 33.3% | 0.16 | 0.0031 | -0.047 | 440 | 109.50 | 113.35 | 32.3% | -0.91 | 0.0038 | -0.040 | ||
| 3.75 | 5.75 | 99 | 32.1% | 0.14 | 0.0028 | -0.043 | 450 | 119.55 | 122.40 | 32.6% | -0.94 | 0.0039 | -0.034 | |||
| 2.78 | 6.10 | 62 | 32.9% | 0.12 | 0.0025 | -0.039 | 460 | 128.50 | 132.55 | 32.2% | -0.96 | 0.0040 | -0.025 | |||
| 2.50 | 4.35 | 123 | 32.5% | 0.11 | 0.0023 | -0.035 | 470 | 138.40 | 142.40 | -0.98 | 0.0027 | -0.036 | ||||
| 1.99 | 3.85 | 43 | 32.7% | 0.09 | 0.0020 | -0.032 | 480 | 148.25 | 152.40 | -0.99 | 0.0008 | -0.064 | ||||
| 1.75 | 3.30 | 13 | 33.0% | 0.08 | 0.0018 | -0.029 | 490 | 158.95 | 161.80 | -1.00 | 0.0000 | -0.068 | ||||
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs