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 ±30.3% (220.20–411.80) · ATM IV 34.1% · P/C open interest 0.51
| 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 | |
| 162.85 | 166.00 | 21 | 41.7% | 0.97 | 0.0005 | 0.000 | 160 | 1.78 | 3.10 | 8 | 41.2% | -0.04 | 0.0006 | -0.012 | ||
| 158.55 | 161.50 | 12 | 41.2% | 0.96 | 0.0006 | 0.000 | 165 | 2.07 | 3.20 | 4 | 40.3% | -0.04 | 0.0006 | -0.013 | ||
| 153.85 | 157.50 | 9 | 40.8% | 0.96 | 0.0007 | 0.000 | 170 | 2.75 | 3.55 | 4 | 32 | 40.4% | -0.04 | 0.0007 | -0.014 | |
| 149.60 | 153.00 | 2 | 40.2% | 0.95 | 0.0007 | 0.000 | 175 | 2.75 | 4.00 | 130 | 39.6% | -0.05 | 0.0008 | -0.015 | ||
| 145.40 | 149.00 | 29 | 40.2% | 0.95 | 0.0008 | 0.000 | 180 | 3.15 | 5.15 | 137 | 40.1% | -0.06 | 0.0008 | -0.016 | ||
| 141.15 | 144.90 | 4 | 40.0% | 0.94 | 0.0009 | -0.001 | 185 | 3.60 | 5.65 | 18 | 39.7% | -0.06 | 0.0009 | -0.018 | ||
| 136.90 | 140.50 | 9 | 39.3% | 0.94 | 0.0010 | -0.003 | 190 | 4.10 | 6.20 | 27 | 39.3% | -0.07 | 0.0010 | -0.019 | ||
| 133.05 | 136.30 | 4 | 39.2% | 0.93 | 0.0010 | -0.005 | 195 | 4.30 | 6.50 | 17 | 38.3% | -0.08 | 0.0011 | -0.020 | ||
| 128.00 | 132.50 | 48 | 38.2% | 0.92 | 0.0011 | -0.006 | 200 | 3.55 | 7.15 | 170 | 36.8% | -0.08 | 0.0012 | -0.022 | ||
| 120.00 | 124.50 | 368 | 37.7% | 0.91 | 0.0013 | -0.010 | 210 | 5.00 | 8.60 | 295 | 36.5% | -0.10 | 0.0014 | -0.025 | ||
| 112.50 | 116.50 | 124 | 37.3% | 0.89 | 0.0015 | -0.014 | 220 | 8.40 | 10.85 | 156 | 37.8% | -0.12 | 0.0016 | -0.028 | ||
| 105.00 | 109.00 | 487 | 36.9% | 0.87 | 0.0017 | -0.018 | 230 | 8.75 | 11.85 | 105 | 35.6% | -0.14 | 0.0018 | -0.031 | ||
| 98.00 | 102.00 | 58 | 36.7% | 0.84 | 0.0019 | -0.022 | 240 | 11.00 | 14.15 | 201 | 35.4% | -0.17 | 0.0020 | -0.034 | ||
| 91.00 | 95.00 | 263 | 36.3% | 0.82 | 0.0021 | -0.026 | 250 | 13.95 | 17.60 | 4 | 265 | 35.8% | -0.19 | 0.0022 | -0.037 | |
| 84.60 | 88.30 | 142 | 36.1% | 0.79 | 0.0023 | -0.029 | 260 | 18.65 | 20.45 | 247 | 36.4% | -0.22 | 0.0025 | -0.040 | ||
| 78.20 | 82.00 | 247 | 35.8% | 0.77 | 0.0025 | -0.032 | 270 | 19.50 | 23.55 | 296 | 34.9% | -0.25 | 0.0027 | -0.042 | ||
| 72.10 | 75.95 | 4 | 387 | 35.4% | 0.74 | 0.0027 | -0.035 | 280 | 23.95 | 26.30 | 11 | 332 | 34.7% | -0.28 | 0.0029 | -0.045 |
| 67.80 | 69.95 | 86 | 318 | 35.6% | 0.71 | 0.0028 | -0.038 | 290 | 27.00 | 30.40 | 10 | 183 | 34.2% | -0.31 | 0.0031 | -0.047 |
| 61.65 | 64.95 | 11 | 627 | 35.2% | 0.68 | 0.0030 | -0.040 | 300 | 32.35 | 34.55 | 374 | 34.4% | -0.35 | 0.0033 | -0.049 | |
| 56.55 | 59.80 | 220 | 34.9% | 0.65 | 0.0031 | -0.042 | 310 | 36.75 | 39.75 | 10 | 213 | 34.3% | -0.38 | 0.0034 | -0.050 | |
| 51.30 | 55.00 | 5 | 761 | 34.5% | 0.62 | 0.0032 | -0.044 | 320 | 41.00 | 44.30 | 226 | 33.7% | -0.41 | 0.0036 | -0.051 | |
| 47.45 | 50.50 | 216 | 34.5% | 0.59 | 0.0033 | -0.045 | 330 | 46.50 | 49.50 | 254 | 33.5% | -0.45 | 0.0037 | -0.052 | ||
| 43.50 | 46.40 | 1 | 165 | 34.4% | 0.56 | 0.0033 | -0.046 | 340 | 52.00 | 56.00 | 82 | 33.6% | -0.49 | 0.0039 | -0.053 | |
| 39.50 | 42.45 | 8 | 797 | 34.2% | 0.52 | 0.0034 | -0.047 | 350 | 58.00 | 61.25 | 199 | 33.1% | -0.52 | 0.0040 | -0.053 | |
| 35.55 | 38.85 | 7 | 996 | 33.9% | 0.49 | 0.0034 | -0.047 | 360 | 64.50 | 67.55 | 111 | 33.0% | -0.56 | 0.0041 | -0.053 | |
| 32.20 | 35.45 | 418 | 33.7% | 0.46 | 0.0034 | -0.047 | 370 | 71.00 | 74.50 | 57 | 32.9% | -0.60 | 0.0041 | -0.053 | ||
| 29.10 | 32.30 | 479 | 33.5% | 0.44 | 0.0034 | -0.046 | 380 | 78.00 | 81.35 | 36 | 32.6% | -0.63 | 0.0042 | -0.052 | ||
| 26.05 | 29.40 | 151 | 33.3% | 0.41 | 0.0033 | -0.046 | 390 | 85.60 | 88.70 | 93 | 32.6% | -0.67 | 0.0042 | -0.052 | ||
| 24.00 | 26.70 | 16 | 298 | 33.3% | 0.38 | 0.0033 | -0.045 | 400 | 93.50 | 96.35 | 170 | 32.6% | -0.70 | 0.0043 | -0.051 | |
| 21.50 | 24.30 | 155 | 33.1% | 0.35 | 0.0032 | -0.044 | 410 | 101.50 | 104.75 | 57 | 32.7% | -0.74 | 0.0043 | -0.050 | ||
| 19.30 | 22.15 | 518 | 33.0% | 0.33 | 0.0032 | -0.043 | 420 | 109.50 | 112.50 | 45 | 32.2% | -0.77 | 0.0044 | -0.049 | ||
| 17.30 | 20.15 | 406 | 32.9% | 0.31 | 0.0031 | -0.041 | 430 | 118.00 | 121.85 | 250 | 32.6% | -0.81 | 0.0044 | -0.048 | ||
| 15.50 | 18.40 | 300 | 32.9% | 0.28 | 0.0030 | -0.040 | 440 | 126.50 | 130.60 | 15 | 32.3% | -0.84 | 0.0045 | -0.049 | ||
| 13.50 | 16.70 | 110 | 32.6% | 0.26 | 0.0028 | -0.038 | 450 | 136.25 | 140.00 | 87 | 33.1% | -0.88 | 0.0046 | -0.049 | ||
| 12.15 | 15.40 | 52 | 32.7% | 0.24 | 0.0027 | -0.037 | 460 | 145.50 | 148.80 | 55 | 32.8% | -0.91 | 0.0045 | -0.048 | ||
| 10.90 | 13.90 | 273 | 32.6% | 0.22 | 0.0026 | -0.035 | 470 | 154.50 | 158.20 | 1 | 31.7% | -0.94 | 0.0040 | -0.046 | ||
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