Home Options GEChain

GE

GE AerospaceClose $375.09EOD only

Max Pain

$350.00

Next expiry Aug 21, 2026

Expected Move

±$8.75

2.3% from close

Price Gap

-25.09

Distance to max pain

IV Rank

Low premium

P/C OI

0.93

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects GE options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

GE Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
150.00	219.57	223.65	226.35	0.00	2	3	462.3%	0.992	0.0001	-0.608	0.008	0.012
160.00	192.10	213.60	216.10	0.00	0	1	416.8%	0.993	0.0001	-0.493	0.007	0.013
165.00	200.84	208.60	211.05	0.00	1	1	399.7%	0.993	0.0001	-0.470	0.007	0.013
180.00	164.75	193.65	196.00	0.00	0	2	358.0%	0.992	0.0002	-0.448	0.007	0.015
200.00	168.03	173.40	176.25	0.00	2	2	324.8%	0.989	0.0003	-0.564	0.010	0.016
220.00	158.50	153.65	156.50	0.00	1	0	291.5%	0.984	0.0004	-0.675	0.013	0.018
230.00	137.10	143.65	146.25	0.00	1	2	260.7%	0.986	0.0004	-0.564	0.012	0.018
240.00	127.37	133.70	136.35	0.00	1	3	244.8%	0.983	0.0005	-0.607	0.014	0.019
250.00	126.65	123.65	126.30	0.00	1	12	223.9%	0.982	0.0006	-0.584	0.015	0.020
260.00	111.55	113.70	116.10	0.00	1	23	198.4%	0.983	0.0006	-0.495	0.014	0.021
270.00	94.27	103.70	106.65	0.00	10	6	125.8%	0.998	0.0001	-0.069	0.002	0.022
280.00	91.45	93.70	96.05	0.00	1	25	162.5%	0.980	0.0009	-0.472	0.016	0.022
285.00	82.23	88.70	91.75	0.00	1	10	113.3%	0.997	0.0003	-0.095	0.003	0.023
290.00	83.65	83.85	86.50	5.09	2	69	100.8%	0.998	0.0002	-0.072	0.002	0.024
295.00	74.98	78.70	81.00	0.00	2	3	136.5%	0.978	0.0012	-0.447	0.018	0.024
300.00	73.70	73.90	76.55	11.85	4	293	94.3%	0.996	0.0004	-0.097	0.004	0.025
305.00	60.85	68.90	71.30	0.00	0	20	66.4%	1.000	0.0000	-0.040	0.000	0.025
310.00	60.38	63.90	66.15	0.00	3	140	116.7%	0.968	0.0018	-0.504	0.024	0.024
315.00	53.42	58.70	61.80	0.00	2	15	77.7%	0.994	0.0006	-0.111	0.006	0.026
320.00	55.45	53.90	56.40	4.34	4	664	62.9%	0.998	0.0003	-0.064	0.003	0.026
325.00	63.03	48.70	51.05	0.00	15	16	90.9%	0.963	0.0026	-0.455	0.028	0.026
330.00	43.56	43.90	46.35	4.42	66	210	88.8%	0.949	0.0035	-0.564	0.036	0.025
332.50	37.09	41.45	44.15	0.00	0	10	59.0%	0.989	0.0015	-0.136	0.010	0.027
335.00	33.66	38.70	41.90	0.00	1	1	55.9%	0.988	0.0016	-0.136	0.010	0.027
337.50	32.43	36.25	38.70	0.00	1	17	74.2%	0.946	0.0043	-0.498	0.037	0.026
340.00	31.15	33.75	36.00	0.05	10	311	66.8%	0.951	0.0044	-0.421	0.034	0.026
342.50	40.30	31.45	33.65	0.00	1	33	65.5%	0.941	0.0053	-0.472	0.040	0.026
345.00	21.05	29.00	31.20	0.00	2	114	62.3%	0.935	0.0060	-0.485	0.043	0.026
347.50	22.16	26.30	28.90	0.76	1	70	61.1%	0.921	0.0071	-0.546	0.050	0.026
350.00	23.00	24.05	26.40	3.70	27	1,319	56.9%	0.915	0.0080	-0.538	0.053	0.026
352.50	17.50	21.40	24.30	0.55	2	17	57.4%	0.890	0.0096	-0.650	0.064	0.025
355.00	20.20	19.00	21.70	3.58	5	354	51.9%	0.885	0.0110	-0.607	0.066	0.026
357.50	10.12	16.80	19.55	0.00	5	35	51.0%	0.858	0.0130	-0.685	0.076	0.025
360.00	14.61	14.50	16.80	3.35	40	749	43.8%	0.856	0.0152	-0.600	0.077	0.025
362.50	12.90	12.45	14.80	2.75	8	119	43.6%	0.814	0.0181	-0.695	0.091	0.024
365.00	11.45	9.80	12.25	4.33	85	303	38.0%	0.793	0.0221	-0.649	0.097	0.023
367.50	9.10	8.20	10.00	3.55	97	504	34.7%	0.751	0.0269	-0.655	0.108	0.022
370.00	7.40	7.10	8.30	3.03	121	1,967	34.6%	0.678	0.0305	-0.731	0.122	0.020
372.50	4.95	5.10	7.10	1.25	99	904	36.6%	0.593	0.0312	-0.830	0.132	0.018
375.00	4.50	4.00	5.00	2.21	98	461	31.6%	0.514	0.0371	-0.737	0.136	0.015
377.50	3.29	3.25	3.55	1.59	57	179	29.6%	0.416	0.0387	-0.673	0.133	0.013
380.00	2.58	1.28	2.89	1.58	168	1,482	31.5%	0.334	0.0340	-0.664	0.124	0.010
382.50	1.30	1.24	1.92	0.50	13	181	29.9%	0.244	0.0308	-0.542	0.107	0.007
385.00	1.25	1.06	1.44	0.61	188	529	30.7%	0.181	0.0252	-0.467	0.090	0.006
387.50	0.84	0.37	1.09	0.24	7	22	31.7%	0.134	0.0201	-0.394	0.073	0.004
390.00	0.50	0.27	0.58	0.29	180	459	29.5%	0.076	0.0143	-0.242	0.049	0.002
392.50	0.25	0.19	0.50	0.00	28	58	31.7%	0.060	0.0111	-0.217	0.041	0.002
395.00	0.18	0.06	0.30	0.05	8	86	31.1%	0.035	0.0074	-0.139	0.026	0.001
400.00	0.10	0.02	0.11	-0.01	21	672	30.9%	0.012	0.0029	-0.053	0.010	0.000
405.00	0.05	0.00	0.15	-0.04	11	108	37.6%	0.013	0.0026	-0.072	0.011	0.000
410.00	0.27	0.00	0.26	0.24	6	685	46.7%	0.019	0.0029	-0.124	0.016	0.001
415.00	0.05	0.00	0.75	0.00	1	125	55.4%	0.024	0.0030	-0.177	0.019	0.001
420.00	0.05	0.00	0.07	-0.23	12	692	46.9%	0.004	0.0008	-0.033	0.004	0.000
425.00	0.05	0.00	0.32	0.00	14	38	57.1%	0.009	0.0012	-0.077	0.008	0.000
430.00	0.01	0.00	0.32	0.00	9	346	61.6%	0.008	0.0010	-0.076	0.007	0.000
435.00	0.01	0.00	0.01	-0.03	2	4	48.4%	0.000	0.0001	-0.004	0.001	0.000
440.00	0.31	0.00	0.72	0.00	1	45	79.6%	0.015	0.0014	-0.171	0.013	0.000
450.00	0.11	0.00	2.13	0.00	6	527	108.3%	0.036	0.0021	-0.484	0.027	0.001
460.00	0.35	0.00	2.13	0.00	1	10	118.3%	0.032	0.0018	-0.488	0.025	0.001
470.00	0.24	0.00	0.05	0.00	1	62	76.6%	0.001	0.0001	-0.010	0.001	0.000
480.00	0.62	0.00	0.01	0.00	1	25	71.9%	0.000	0.0000	-0.001	0.000	0.000
490.00	0.20	0.00	0.05	0.00	1	9	89.1%	0.001	0.0001	-0.010	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
150.00	0.04	0.00	0.05	0.00	1	25	289.1%	-0.000	0.0000	-0.009	0.000	-0.000
155.00	0.11	0.00	0.05	0.00	1	104	279.7%	-0.000	0.0000	-0.009	0.000	-0.000
160.00	0.02	0.00	0.60	-0.41	37	91	350.0%	-0.002	0.0001	-0.138	0.002	-0.000
165.00	0.01	0.00	2.13	-0.51	37	91	406.6%	-0.008	0.0002	-0.500	0.007	-0.000
170.00	0.02	0.00	2.13	-0.04	30	5	393.2%	-0.008	0.0002	-0.499	0.008	-0.000
175.00	0.02	0.00	2.13	-0.07	30	4	380.1%	-0.009	0.0002	-0.499	0.008	-0.000
180.00	0.05	0.00	0.10	0.00	17	386	250.0%	-0.000	0.0000	-0.020	0.000	-0.000
185.00	0.04	0.00	2.13	-0.04	198	3	355.2%	-0.009	0.0002	-0.499	0.008	-0.000
190.00	0.03	0.00	2.13	-0.12	58	2	343.2%	-0.010	0.0002	-0.498	0.009	-0.000
195.00	0.03	0.00	2.13	-0.09	19	4	331.4%	-0.010	0.0002	-0.498	0.009	-0.000
200.00	0.11	0.00	0.05	0.00	1	5	203.1%	-0.000	0.0000	-0.010	0.000	-0.000
210.00	0.02	0.00	2.13	-0.06	19	11	298.0%	-0.011	0.0003	-0.497	0.010	-0.000
220.00	0.12	0.00	0.05	0.00	1	31	173.4%	-0.000	0.0000	-0.009	0.000	-0.000
230.00	0.11	0.00	0.25	0.00	1	60	188.7%	-0.002	0.0001	-0.055	0.002	-0.000
240.00	0.01	0.00	0.05	0.00	224	259	146.9%	-0.000	0.0000	-0.009	0.000	-0.000
250.00	0.01	0.00	0.01	0.00	112	555	118.8%	-0.000	0.0000	-0.002	0.000	-0.000
260.00	0.19	0.00	0.05	0.17	5	1,251	122.7%	-0.000	0.0000	-0.010	0.000	-0.000
270.00	0.05	0.00	0.05	0.00	172	299	110.9%	-0.000	0.0000	-0.010	0.001	-0.000
280.00	0.01	0.00	0.01	0.00	5	529	87.5%	-0.000	0.0000	-0.002	0.000	-0.000
285.00	0.01	0.00	0.01	-0.03	70	64	81.3%	-0.000	0.0000	-0.001	0.000	-0.000
290.00	0.08	0.00	0.10	0.00	2	660	94.9%	-0.001	0.0001	-0.021	0.001	-0.000
295.00	0.03	0.00	2.13	0.00	1	36	140.9%	-0.026	0.0013	-0.478	0.020	-0.001
300.00	0.11	0.00	0.53	0.10	3	898	103.7%	-0.008	0.0006	-0.123	0.007	-0.000
305.00	0.13	0.00	0.50	0.00	5	537	96.2%	-0.008	0.0007	-0.116	0.007	-0.000
310.00	0.02	0.00	0.90	0.00	10	1,145	98.7%	-0.015	0.0011	-0.208	0.013	-0.000
315.00	0.17	0.00	0.70	0.15	20	1,066	87.8%	-0.013	0.0011	-0.162	0.011	-0.000
320.00	0.06	0.00	0.45	0.05	1	1,171	75.4%	-0.009	0.0010	-0.104	0.008	-0.000
325.00	0.01	0.00	0.50	0.00	1	174	70.3%	-0.011	0.0012	-0.116	0.010	-0.000
330.00	0.21	0.00	0.30	0.20	3	632	59.0%	-0.008	0.0010	-0.070	0.007	-0.000
332.50	0.03	0.00	0.24	0.00	2	67	54.1%	-0.006	0.0010	-0.055	0.006	-0.000
335.00	0.05	0.00	0.25	-0.03	5	64	51.6%	-0.007	0.0011	-0.058	0.007	-0.000
337.50	0.04	0.00	0.16	-0.01	5	57	50.5%	-0.010	0.0015	-0.074	0.009	-0.000
340.00	0.02	0.00	0.07	-0.13	31	1,411	42.0%	-0.005	0.0009	-0.031	0.005	-0.000
342.50	0.09	0.00	0.25	-0.03	2	533	47.9%	-0.017	0.0026	-0.114	0.014	-0.001
345.00	0.07	0.03	0.28	-0.08	17	752	45.7%	-0.020	0.0032	-0.126	0.017	-0.001
347.50	0.10	0.04	0.43	-0.12	179	434	46.3%	-0.032	0.0046	-0.188	0.025	-0.001
350.00	0.12	0.13	0.28	-0.25	121	2,016	39.2%	-0.024	0.0042	-0.124	0.019	-0.001
352.50	0.27	0.09	0.48	-0.28	321	171	40.3%	-0.042	0.0066	-0.203	0.031	-0.001
355.00	0.37	0.16	0.48	-0.34	50	164	36.7%	-0.046	0.0078	-0.201	0.033	-0.001
357.50	0.49	0.28	0.50	-0.76	14	90	33.4%	-0.054	0.0096	-0.204	0.037	-0.002
360.00	0.60	0.50	0.70	-1.00	85	1,412	32.6%	-0.078	0.0132	-0.267	0.050	-0.002
362.50	1.10	0.59	1.28	-1.13	34	112	35.0%	-0.135	0.0182	-0.425	0.074	-0.004
365.00	1.25	0.90	1.57	-1.72	336	186	33.0%	-0.174	0.0229	-0.474	0.087	-0.005
367.50	1.53	1.40	1.86	-2.69	23	74	30.4%	-0.221	0.0287	-0.502	0.101	-0.007
370.00	2.53	1.99	3.75	-1.77	62	117	38.3%	-0.337	0.0281	-0.776	0.124	-0.011
372.50	3.85	2.43	4.95	-1.81	7	276	39.5%	-0.412	0.0290	-0.852	0.132	-0.013
375.00	5.25	3.70	4.80	-2.27	6	61	30.9%	-0.486	0.0379	-0.677	0.136	-0.015
377.50	10.00	4.65	6.95	0.00	2	69	36.0%	-0.567	0.0321	-0.778	0.134	-0.018
380.00	10.74	5.95	8.45	0.46	2	383	35.9%	-0.645	0.0305	-0.728	0.127	-0.021
382.50	10.90	8.10	10.25	-7.40	1	11	36.7%	-0.712	0.0273	-0.677	0.116	-0.023
385.00	16.02	10.05	11.85	0.00	1	14	34.9%	-0.787	0.0245	-0.539	0.099	-0.025
390.00	13.30	14.25	16.25	0.00	1	5	38.2%	-0.864	0.0168	-0.434	0.074	-0.028
395.00	36.05	18.40	21.55	0.00	0	0	49.2%	-0.871	0.0126	-0.548	0.072	-0.029
400.00	30.55	24.05	26.65	-0.65	1	1	57.9%	-0.883	0.0100	-0.602	0.067	-0.029
405.00	55.06	28.50	31.45	0.00	1	0	62.8%	-0.905	0.0079	-0.557	0.057	-0.030
410.00	52.83	33.95	36.75	0.00	1	0	51.6%	-0.969	0.0039	-0.156	0.024	-0.033
420.00	63.45	44.05	46.00	0.00	1	0	50.1%	-0.993	0.0011	-0.006	0.007	-0.034
425.00	69.40	48.50	51.40	0.00	1	0	88.1%	-0.936	0.0042	-0.581	0.043	-0.033
430.00	86.35	53.50	56.40	0.00	1	0	51.8%	-0.998	0.0004	0.032	0.002	-0.035
435.00	68.15	59.00	61.75	0.00	1	0	78.4%	-0.980	0.0018	-0.169	0.017	-0.035
440.00	90.80	63.80	66.40	0.00	1	0	72.1%	-0.992	0.0009	-0.039	0.008	-0.036
450.00	106.35	73.40	76.65	0.00	1	0	75.4%	-0.996	0.0005	-0.002	0.004	-0.037
470.00	98.00	93.50	96.65	0.00	1	0	94.8%	-0.995	0.0004	-0.022	0.005	-0.038
480.00	124.62	103.55	106.15	0.00	2	0	141.3%	-0.968	0.0015	-0.513	0.024	-0.039
490.00	118.85	113.65	115.95	0.00	1	0	145.5%	-0.975	0.0012	-0.427	0.020	-0.040

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.