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 ±26.0% (233.80–398.20) · ATM IV 34.1% · P/C open interest 2.49
| 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 | |
| 160.00 | 162.95 | 43.2% | 0.98 | 0.0004 | 0.000 | 160 | 1.05 | 1.59 | 27 | 41.9% | -0.02 | 0.0005 | -0.011 | |||
| 155.50 | 158.30 | 42.6% | 0.97 | 0.0005 | 0.000 | 165 | 1.24 | 1.81 | 27 | 41.4% | -0.03 | 0.0005 | -0.012 | |||
| 150.90 | 153.80 | 1 | 42.0% | 0.97 | 0.0006 | 0.000 | 170 | 0.5500 | 2.05 | 3 | 38.7% | -0.03 | 0.0006 | -0.013 | ||
| 146.35 | 149.20 | 41.3% | 0.97 | 0.0006 | -0.000 | 175 | 1.59 | 2.33 | 5 | 40.3% | -0.04 | 0.0007 | -0.014 | |||
| 141.75 | 144.70 | 40.6% | 0.96 | 0.0007 | -0.002 | 180 | 1.83 | 2.54 | 1 | 72 | 39.6% | -0.04 | 0.0007 | -0.015 | ||
| 137.45 | 140.25 | 40.4% | 0.96 | 0.0008 | -0.004 | 185 | 2.12 | 2.98 | 1 | 39.4% | -0.05 | 0.0008 | -0.017 | |||
| 132.20 | 135.85 | 38.7% | 0.95 | 0.0009 | -0.006 | 190 | 2.67 | 3.35 | 9 | 39.3% | -0.05 | 0.0009 | -0.018 | |||
| 128.20 | 131.45 | 20 | 38.9% | 0.94 | 0.0010 | -0.008 | 195 | 3.05 | 3.95 | 15 | 39.1% | -0.06 | 0.0010 | -0.020 | ||
| 123.50 | 127.35 | 2 | 38.4% | 0.94 | 0.0011 | -0.010 | 200 | 2.90 | 4.40 | 23 | 38.0% | -0.07 | 0.0011 | -0.022 | ||
| 115.85 | 118.80 | 3 | 38.7% | 0.92 | 0.0013 | -0.014 | 210 | 4.50 | 5.35 | 19 | 37.8% | -0.08 | 0.0014 | -0.025 | ||
| 107.60 | 110.75 | 4 | 38.2% | 0.90 | 0.0016 | -0.019 | 220 | 6.05 | 6.70 | 1 | 61 | 37.5% | -0.10 | 0.0016 | -0.029 | |
| 99.45 | 102.55 | 8 | 37.4% | 0.88 | 0.0018 | -0.024 | 230 | 7.50 | 8.30 | 10 | 27 | 36.9% | -0.12 | 0.0019 | -0.033 | |
| 91.70 | 94.75 | 12 | 36.8% | 0.86 | 0.0021 | -0.028 | 240 | 8.15 | 10.35 | 11 | 35.6% | -0.15 | 0.0022 | -0.038 | ||
| 84.30 | 87.40 | 23 | 36.4% | 0.83 | 0.0024 | -0.033 | 250 | 10.80 | 12.45 | 2 | 90 | 35.5% | -0.18 | 0.0025 | -0.042 | |
| 77.05 | 80.40 | 2 | 36.0% | 0.80 | 0.0026 | -0.037 | 260 | 13.70 | 15.05 | 2 | 403 | 35.4% | -0.21 | 0.0028 | -0.045 | |
| 70.55 | 73.60 | 23 | 35.7% | 0.77 | 0.0029 | -0.042 | 270 | 16.20 | 18.05 | 4 | 98 | 34.8% | -0.24 | 0.0030 | -0.049 | |
| 64.35 | 67.25 | 5 | 35.4% | 0.74 | 0.0031 | -0.045 | 280 | 20.00 | 21.45 | 102 | 34.8% | -0.28 | 0.0033 | -0.053 | ||
| 58.30 | 60.50 | 15 | 34.8% | 0.70 | 0.0033 | -0.049 | 290 | 24.00 | 25.35 | 202 | 34.8% | -0.31 | 0.0036 | -0.056 | ||
| 52.90 | 55.00 | 7 | 25 | 34.6% | 0.67 | 0.0035 | -0.051 | 300 | 27.90 | 29.65 | 162 | 34.5% | -0.35 | 0.0038 | -0.058 | |
| 47.45 | 50.30 | 8 | 34.5% | 0.63 | 0.0037 | -0.053 | 310 | 31.90 | 34.05 | 1 | 49 | 33.9% | -0.39 | 0.0040 | -0.060 | |
| 42.95 | 44.75 | 4 | 120 | 34.2% | 0.59 | 0.0038 | -0.055 | 320 | 37.20 | 39.50 | 34 | 34.0% | -0.43 | 0.0042 | -0.061 | |
| 38.40 | 41.00 | 2 | 34 | 34.2% | 0.56 | 0.0039 | -0.056 | 330 | 43.00 | 44.75 | 153 | 33.9% | -0.47 | 0.0043 | -0.062 | |
| 34.30 | 36.80 | 4 | 41 | 34.0% | 0.52 | 0.0040 | -0.057 | 340 | 47.80 | 50.60 | 2 | 19 | 33.3% | -0.52 | 0.0044 | -0.063 |
| 30.45 | 33.00 | 5 | 115 | 33.8% | 0.48 | 0.0040 | -0.057 | 350 | 54.00 | 56.55 | 32 | 33.1% | -0.56 | 0.0045 | -0.063 | |
| 27.15 | 28.75 | 2 | 15 | 33.4% | 0.45 | 0.0040 | -0.056 | 360 | 60.70 | 63.30 | 2 | 33.0% | -0.60 | 0.0046 | -0.062 | |
| 24.15 | 25.50 | 4 | 11 | 33.2% | 0.41 | 0.0039 | -0.055 | 370 | 67.65 | 70.60 | 2 | 33.0% | -0.64 | 0.0046 | -0.061 | |
| 20.65 | 23.00 | 1 | 19 | 32.9% | 0.38 | 0.0038 | -0.054 | 380 | 75.00 | 77.40 | 32.6% | -0.68 | 0.0046 | -0.060 | ||
| 18.60 | 20.00 | 1 | 4 | 32.8% | 0.35 | 0.0037 | -0.052 | 390 | 82.65 | 85.35 | 1 | 32.6% | -0.72 | 0.0046 | -0.059 | |
| 16.40 | 17.80 | 2 | 96 | 32.8% | 0.32 | 0.0036 | -0.051 | 400 | 90.70 | 93.70 | 28 | 32.7% | -0.76 | 0.0046 | -0.058 | |
| 14.40 | 16.00 | 5 | 32.8% | 0.29 | 0.0035 | -0.049 | 410 | 98.90 | 101.50 | 32.2% | -0.79 | 0.0046 | -0.056 | |||
| 12.00 | 14.25 | 31 | 32.5% | 0.26 | 0.0033 | -0.046 | 420 | 107.70 | 110.65 | 32.6% | -0.83 | 0.0046 | -0.056 | |||
| 10.60 | 13.30 | 14 | 32.8% | 0.24 | 0.0032 | -0.044 | 430 | 116.50 | 119.65 | 32.6% | -0.86 | 0.0046 | -0.054 | |||
| 9.05 | 11.80 | 1 | 32.7% | 0.22 | 0.0030 | -0.042 | 440 | 125.80 | 129.00 | 32.9% | -0.90 | 0.0046 | -0.052 | |||
| 7.85 | 10.55 | 2 | 32.7% | 0.20 | 0.0028 | -0.039 | 450 | 134.85 | 138.40 | 32.4% | -0.93 | 0.0043 | -0.052 | |||
| 6.90 | 9.35 | 1 | 32.7% | 0.18 | 0.0026 | -0.037 | 460 | 144.60 | 148.00 | 32.4% | -0.95 | 0.0036 | -0.055 | |||
| 6.00 | 8.35 | 32.7% | 0.16 | 0.0025 | -0.035 | 470 | 154.40 | 157.55 | -0.97 | 0.0027 | -0.041 | |||||
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 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs