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 ±32.7% (224.51–442.71) · ATM IV 35.5% · P/C open interest 0.50
| 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 | |
| 172.00 | 177.00 | 7 | 42.2% | 0.96 | 0.0006 | 0.000 | 170 | 1.88 | 4.55 | 26 | 41.2% | -0.04 | 0.0006 | -0.014 | ||
| 167.50 | 172.25 | 3 | 41.0% | 0.95 | 0.0006 | 0.000 | 175 | 2.60 | 4.75 | 130 | 41.1% | -0.05 | 0.0006 | -0.015 | ||
| 163.50 | 167.70 | 28 | 40.6% | 0.95 | 0.0007 | 0.000 | 180 | 3.15 | 5.50 | 137 | 41.3% | -0.05 | 0.0007 | -0.016 | ||
| 159.50 | 164.00 | 4 | 41.2% | 0.94 | 0.0007 | 0.000 | 185 | 3.85 | 5.80 | 18 | 41.0% | -0.06 | 0.0007 | -0.017 | ||
| 155.00 | 160.00 | 8 | 40.7% | 0.94 | 0.0008 | 0.000 | 190 | 3.85 | 6.30 | 26 | 40.1% | -0.06 | 0.0008 | -0.019 | ||
| 151.00 | 155.50 | 4 | 40.1% | 0.93 | 0.0008 | 0.000 | 195 | 3.50 | 6.90 | 17 | 38.9% | -0.07 | 0.0009 | -0.020 | ||
| 147.00 | 151.50 | 47 | 40.0% | 0.93 | 0.0009 | 0.000 | 200 | 4.00 | 7.65 | 147 | 38.7% | -0.08 | 0.0009 | -0.021 | ||
| 139.00 | 143.20 | 369 | 39.3% | 0.91 | 0.0010 | -0.003 | 210 | 5.50 | 10.00 | 293 | 39.2% | -0.09 | 0.0011 | -0.024 | ||
| 131.00 | 135.50 | 145 | 38.8% | 0.90 | 0.0012 | -0.007 | 220 | 8.50 | 10.90 | 141 | 39.2% | -0.11 | 0.0012 | -0.026 | ||
| 123.50 | 127.55 | 463 | 38.2% | 0.88 | 0.0014 | -0.011 | 230 | 9.20 | 12.70 | 98 | 38.0% | -0.12 | 0.0014 | -0.029 | ||
| 116.00 | 120.50 | 63 | 37.9% | 0.86 | 0.0015 | -0.015 | 240 | 11.40 | 15.05 | 193 | 37.9% | -0.14 | 0.0016 | -0.032 | ||
| 109.00 | 113.50 | 251 | 37.7% | 0.84 | 0.0017 | -0.019 | 250 | 14.00 | 16.80 | 194 | 37.4% | -0.17 | 0.0018 | -0.034 | ||
| 102.05 | 105.70 | 114 | 36.8% | 0.82 | 0.0018 | -0.022 | 260 | 15.65 | 19.50 | 222 | 36.6% | -0.19 | 0.0019 | -0.037 | ||
| 95.50 | 100.00 | 1 | 232 | 37.0% | 0.80 | 0.0020 | -0.026 | 270 | 18.50 | 23.15 | 226 | 36.6% | -0.21 | 0.0021 | -0.039 | |
| 89.00 | 93.05 | 1 | 385 | 36.3% | 0.77 | 0.0021 | -0.029 | 280 | 21.50 | 26.50 | 303 | 36.4% | -0.24 | 0.0023 | -0.042 | |
| 83.00 | 87.50 | 1 | 225 | 36.3% | 0.75 | 0.0023 | -0.032 | 290 | 25.00 | 29.70 | 103 | 36.0% | -0.26 | 0.0024 | -0.044 | |
| 78.00 | 82.00 | 1 | 453 | 36.4% | 0.72 | 0.0024 | -0.035 | 300 | 29.00 | 34.00 | 3 | 281 | 36.0% | -0.29 | 0.0026 | -0.046 |
| 71.50 | 76.50 | 173 | 35.8% | 0.70 | 0.0025 | -0.037 | 310 | 33.40 | 37.35 | 161 | 35.6% | -0.32 | 0.0027 | -0.047 | ||
| 66.50 | 71.00 | 721 | 35.6% | 0.67 | 0.0026 | -0.040 | 320 | 38.60 | 41.95 | 220 | 35.7% | -0.35 | 0.0029 | -0.049 | ||
| 61.65 | 66.00 | 155 | 35.4% | 0.64 | 0.0027 | -0.041 | 330 | 43.60 | 46.95 | 166 | 35.7% | -0.38 | 0.0030 | -0.050 | ||
| 56.50 | 61.50 | 1 | 143 | 35.0% | 0.62 | 0.0028 | -0.043 | 340 | 47.50 | 52.00 | 74 | 35.1% | -0.41 | 0.0031 | -0.051 | |
| 52.50 | 56.40 | 529 | 34.8% | 0.59 | 0.0029 | -0.044 | 350 | 52.50 | 57.00 | 200 | 34.7% | -0.44 | 0.0032 | -0.051 | ||
| 48.25 | 52.60 | 2 | 1,000 | 34.2% | 0.56 | 0.0029 | -0.045 | 360 | 58.25 | 62.50 | 100 | 34.5% | -0.47 | 0.0033 | -0.051 | |
| 44.00 | 49.00 | 1 | 408 | 34.4% | 0.53 | 0.0030 | -0.046 | 370 | 64.00 | 68.50 | 49 | 34.3% | -0.50 | 0.0034 | -0.051 | |
| 40.50 | 45.00 | 449 | 34.2% | 0.51 | 0.0030 | -0.046 | 380 | 71.00 | 74.55 | 1 | 36 | 34.4% | -0.54 | 0.0035 | -0.051 | |
| 37.00 | 40.90 | 149 | 33.8% | 0.48 | 0.0030 | -0.047 | 390 | 76.50 | 81.50 | 93 | 34.0% | -0.57 | 0.0036 | -0.051 | ||
| 34.00 | 38.25 | 276 | 33.9% | 0.46 | 0.0030 | -0.046 | 400 | 83.50 | 88.00 | 135 | 33.8% | -0.60 | 0.0036 | -0.050 | ||
| 31.05 | 35.50 | 139 | 33.8% | 0.43 | 0.0030 | -0.046 | 410 | 90.50 | 95.00 | 58 | 33.6% | -0.63 | 0.0037 | -0.050 | ||
| 28.40 | 33.00 | 501 | 33.8% | 0.40 | 0.0030 | -0.046 | 420 | 98.00 | 102.50 | 45 | 33.6% | -0.66 | 0.0038 | -0.049 | ||
| 25.50 | 29.70 | 1 | 370 | 33.3% | 0.38 | 0.0029 | -0.045 | 430 | 105.50 | 109.70 | 250 | 33.3% | -0.70 | 0.0038 | -0.048 | |
| 23.70 | 27.75 | 301 | 33.5% | 0.36 | 0.0029 | -0.044 | 440 | 113.50 | 117.55 | 15 | 33.2% | -0.73 | 0.0038 | -0.047 | ||
| 21.50 | 25.50 | 90 | 33.3% | 0.34 | 0.0028 | -0.043 | 450 | 121.75 | 126.00 | 87 | 33.3% | -0.76 | 0.0038 | -0.045 | ||
| 19.55 | 24.00 | 57 | 33.4% | 0.31 | 0.0028 | -0.042 | 460 | 130.00 | 134.50 | 55 | 33.2% | -0.79 | 0.0038 | -0.044 | ||
| 17.80 | 21.05 | 310 | 33.0% | 0.29 | 0.0027 | -0.041 | 470 | 139.20 | 142.65 | 1 | 33.2% | -0.82 | 0.0038 | -0.041 | ||
| 16.25 | 19.20 | 92 | 32.9% | 0.28 | 0.0026 | -0.040 | 480 | 147.50 | 152.00 | 8 | 33.2% | -0.84 | 0.0037 | -0.037 | ||
| 14.75 | 18.60 | 54 | 33.2% | 0.26 | 0.0025 | -0.038 | 490 | 157.00 | 161.00 | 1 | 33.5% | -0.87 | 0.0038 | -0.036 | ||
| 13.35 | 15.90 | 123 | 32.6% | 0.24 | 0.0024 | -0.037 | 500 | 165.50 | 170.00 | 6 | 32.8% | -0.90 | 0.0039 | -0.033 | ||
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs