Home Options GEChain

GE

GE AerospaceClose $300.17EOD only

Max Pain

$290.00

Next expiry May 22, 2026

Expected Move

±$8.57

2.9% from close

Price Gap

-10.17

Distance to max pain

IV Rank

Low premium

P/C OI

0.75

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

GE Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
175.00	119.93	123.40	125.70	0.00	0	1	298.3%	0.995	0.0002	-0.273	0.003	0.009
180.00	115.61	118.40	121.05	9.98	2	2	310.0%	0.990	0.0004	-0.461	0.006	0.010
240.00	58.20	58.40	61.20	22.25	3	2	159.9%	0.975	0.0017	-0.555	0.013	0.013
245.00	58.70	53.40	55.75	0.00	1	2	131.3%	0.984	0.0014	-0.322	0.009	0.013
250.00	32.26	48.60	51.10	0.00	107	220	133.0%	0.972	0.0022	-0.505	0.014	0.013
252.50	38.65	46.10	48.75	0.00	1	1	131.6%	0.966	0.0026	-0.579	0.017	0.013
255.00	49.81	43.45	46.00	0.00	1	16	118.4%	0.972	0.0025	-0.454	0.014	0.013
260.00	32.48	38.45	41.75	10.30	30	32	125.8%	0.944	0.0040	-0.814	0.025	0.013
265.00	26.90	33.45	36.15	0.00	10	82	99.7%	0.958	0.0040	-0.526	0.020	0.014
267.50	16.00	31.00	33.75	0.00	2	1	96.3%	0.951	0.0047	-0.573	0.023	0.014
270.00	22.40	28.65	31.35	7.32	8	96	92.6%	0.943	0.0055	-0.616	0.025	0.014
272.50	24.30	26.00	29.20	9.39	2	18	93.5%	0.924	0.0069	-0.768	0.032	0.014
275.00	20.75	23.55	26.40	9.75	43	47	81.5%	0.931	0.0073	-0.630	0.029	0.014
277.50	21.25	21.10	23.95	11.25	1	34	76.4%	0.922	0.0086	-0.646	0.032	0.014
280.00	19.81	18.90	21.10	12.71	25	518	63.7%	0.934	0.0091	-0.486	0.029	0.014
282.50	18.00	16.40	19.05	12.23	13	163	65.5%	0.900	0.0121	-0.669	0.039	0.014
285.00	15.50	14.30	16.25	11.00	142	223	54.2%	0.906	0.0139	-0.535	0.037	0.014
287.50	13.25	11.85	14.35	9.75	53	102	56.5%	0.855	0.0182	-0.745	0.051	0.013
290.00	11.20	10.40	11.95	9.06	174	870	50.7%	0.827	0.0227	-0.748	0.057	0.013
292.50	8.60	7.85	10.30	6.98	187	553	52.8%	0.754	0.0268	-0.949	0.070	0.012
295.00	7.25	6.55	7.90	6.08	226	1,609	45.4%	0.706	0.0342	-0.893	0.077	0.011
297.50	4.95	4.75	6.05	4.19	96	743	42.5%	0.621	0.0403	-0.919	0.085	0.010
300.00	4.10	3.90	4.20	3.62	10,769	11,252	37.9%	0.517	0.0473	-0.857	0.089	0.008
302.50	2.90	2.28	3.10	2.80	239	2,997	38.2%	0.401	0.0456	-0.834	0.086	0.006
305.00	2.01	2.01	2.25	1.77	121	353	38.7%	0.296	0.0402	-0.754	0.077	0.005
307.50	1.22	0.98	1.44	1.02	39	86	37.4%	0.198	0.0335	-0.584	0.062	0.003
310.00	0.77	0.58	0.90	0.62	244	891	36.7%	0.123	0.0249	-0.419	0.045	0.002
312.50	0.68	0.15	0.68	0.56	8	91	38.9%	0.084	0.0179	-0.337	0.034	0.001
315.00	0.35	0.25	0.40	0.30	10,251	11,096	38.3%	0.047	0.0115	-0.209	0.022	0.001
317.50	0.21	0.09	0.41	-0.60	2	2,797	43.2%	0.042	0.0093	-0.214	0.020	0.001
320.00	0.15	0.00	0.63	0.08	30	389	52.9%	0.054	0.0093	-0.324	0.024	0.001
322.50	0.05	0.00	1.00	0.00	7	13	54.4%	0.040	0.0071	-0.260	0.019	0.001
325.00	0.08	0.00	0.15	0.02	2	1,031	46.5%	0.011	0.0028	-0.076	0.007	0.000
327.50	0.30	0.00	2.13	0.00	2	5	76.1%	0.065	0.0075	-0.538	0.028	0.001
330.00	0.10	0.00	0.25	0.00	2,300	820	52.1%	0.008	0.0018	-0.061	0.005	0.000
332.50	0.24	0.00	0.85	0.00	3	273	69.1%	0.024	0.0037	-0.221	0.013	0.000
335.00	0.19	0.00	0.04	0.00	5	173	50.4%	0.002	0.0005	-0.016	0.001	0.000
337.50	0.07	0.00	2.13	0.00	6	55	94.3%	0.050	0.0050	-0.546	0.023	0.001
340.00	0.02	0.00	0.86	0.01	1	87	80.9%	0.020	0.0027	-0.222	0.011	0.000
342.50	0.14	0.00	0.33	0.00	0	2	71.8%	0.007	0.0012	-0.079	0.004	0.000
345.00	0.01	0.00	2.13	0.00	4	28	107.2%	0.043	0.0039	-0.550	0.020	0.001
347.50	0.10	0.00	2.13	0.00	0	1	111.3%	0.042	0.0036	-0.550	0.020	0.001
350.00	0.10	0.00	2.13	0.00	10	75	115.3%	0.040	0.0033	-0.551	0.019	0.001
355.00	0.12	0.00	2.13	0.00	1	17	123.3%	0.037	0.0029	-0.552	0.018	0.001
360.00	0.05	0.00	2.13	0.00	1	34	131.0%	0.034	0.0026	-0.551	0.017	0.001
365.00	0.10	0.00	2.13	0.00	12	7	138.5%	0.032	0.0023	-0.551	0.016	0.001
370.00	0.17	0.00	2.13	0.00	18	23	145.8%	0.030	0.0021	-0.551	0.015	0.000
375.00	0.15	0.00	2.13	0.00	12	16	152.9%	0.028	0.0019	-0.550	0.014	0.000
380.00	0.01	0.00	2.13	0.00	1	40	159.9%	0.027	0.0017	-0.549	0.014	0.000
385.00	0.22	0.00	2.13	0.00	1	18	166.7%	0.025	0.0016	-0.549	0.013	0.000
390.00	0.22	0.00	2.13	0.00	2	26	173.3%	0.024	0.0015	-0.548	0.013	0.000
395.00	0.23	0.00	0.19	0.00	1	5	124.4%	0.002	0.0002	-0.037	0.001	0.000
400.00	0.33	0.00	0.19	0.00	2	12	129.3%	0.002	0.0002	-0.037	0.001	0.000
405.00	0.35	0.00	0.19	0.00	3	9	134.0%	0.001	0.0002	-0.036	0.001	0.000
410.00	0.36	0.00	0.19	0.00	3	9	138.9%	0.001	0.0002	-0.036	0.001	0.000
415.00	0.26	0.00	0.19	0.00	3	8	143.6%	0.001	0.0001	-0.036	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
175.00	0.35	0.00	2.13	0.15	1	2	336.2%	-0.011	0.0004	-0.537	0.006	-0.000
180.00	0.35	0.00	2.13	0.05	1	4	320.9%	-0.012	0.0004	-0.537	0.007	-0.000
185.00	0.01	0.00	0.29	0.00	4	34	225.8%	-0.001	0.0001	-0.059	0.001	-0.000
190.00	0.14	0.00	0.28	0.00	1	7	213.7%	-0.001	0.0001	-0.057	0.001	-0.000
195.00	0.21	0.00	0.05	0.00	2	9	168.0%	-0.000	0.0000	-0.007	0.000	-0.000
200.00	0.15	0.00	0.05	0.00	1	10	159.4%	-0.000	0.0000	-0.008	0.000	-0.000
205.00	0.35	0.00	0.05	0.25	1	175	150.0%	-0.000	0.0000	-0.007	0.000	-0.000
210.00	0.30	0.00	0.05	0.27	2	9	140.6%	-0.000	0.0000	-0.007	0.000	-0.000
215.00	0.21	0.00	2.13	0.00	2	10	223.4%	-0.018	0.0009	-0.543	0.010	-0.000
220.00	0.01	0.00	2.13	-0.32	4	83	210.6%	-0.019	0.0010	-0.544	0.010	-0.000
225.00	0.30	0.00	2.13	0.00	1	38	197.9%	-0.021	0.0011	-0.545	0.011	-0.000
230.00	0.30	0.00	2.13	0.00	1	169	185.4%	-0.022	0.0013	-0.544	0.012	-0.000
232.50	0.75	0.00	0.05	0.00	0	5	103.9%	-0.000	0.0001	-0.008	0.000	-0.000
235.00	0.02	0.00	1.12	0.00	4	78	152.3%	-0.013	0.0010	-0.281	0.007	-0.000
237.50	0.30	0.00	0.05	0.22	1	8	96.1%	-0.000	0.0001	-0.008	0.000	-0.000
240.00	0.02	0.00	0.08	0.00	11	74	96.9%	-0.001	0.0001	-0.015	0.001	-0.000
242.50	0.06	0.00	0.63	-0.80	2	6	122.7%	-0.008	0.0008	-0.153	0.005	-0.000
245.00	0.02	0.00	0.30	0.00	6	40	104.9%	-0.004	0.0005	-0.068	0.003	-0.000
247.50	0.02	0.00	0.23	0.00	2	3	96.5%	-0.003	0.0004	-0.050	0.002	-0.000
250.00	0.02	0.00	0.25	0.00	7	417	93.2%	-0.004	0.0005	-0.055	0.002	-0.000
252.50	0.13	0.00	0.50	0.00	2	5	98.7%	-0.008	0.0010	-0.121	0.005	-0.000
255.00	0.03	0.00	0.30	-0.01	57	187	86.7%	-0.005	0.0007	-0.069	0.003	-0.000
257.50	0.17	0.00	0.62	0.00	10	37	92.5%	-0.011	0.0015	-0.153	0.007	-0.000
260.00	0.04	0.01	0.22	-0.06	72	736	74.6%	-0.004	0.0008	-0.051	0.003	-0.000
262.50	0.09	0.04	0.25	-0.14	460	300	72.9%	-0.006	0.0010	-0.068	0.004	-0.000
265.00	0.09	0.05	0.26	-0.08	531	616	69.1%	-0.007	0.0012	-0.073	0.004	-0.000
267.50	0.09	0.00	0.50	-0.13	10	242	70.2%	-0.012	0.0020	-0.124	0.007	-0.000
270.00	0.11	0.06	0.28	-0.27	81	493	61.1%	-0.009	0.0018	-0.082	0.005	-0.000
272.50	0.14	0.10	0.32	-0.50	286	155	58.8%	-0.012	0.0024	-0.103	0.007	-0.000
275.00	0.15	0.06	0.35	-0.93	237	580	53.9%	-0.013	0.0028	-0.101	0.008	-0.000
277.50	0.20	0.11	0.42	-1.29	113	162	51.8%	-0.019	0.0040	-0.133	0.010	-0.000
280.00	0.26	0.16	0.45	-1.99	125	286	52.7%	-0.035	0.0066	-0.227	0.017	-0.001
282.50	0.29	0.14	0.45	-2.86	62	173	47.5%	-0.040	0.0082	-0.226	0.019	-0.001
285.00	0.36	0.21	0.73	-4.37	143	193	48.1%	-0.069	0.0125	-0.353	0.030	-0.001
287.50	0.56	0.42	1.02	-4.33	16	92	47.0%	-0.103	0.0172	-0.466	0.040	-0.002
290.00	1.09	0.75	1.19	-5.76	106	1,395	43.0%	-0.134	0.0226	-0.512	0.048	-0.002
292.50	1.95	0.96	1.73	-6.40	47	51	42.7%	-0.200	0.0295	-0.657	0.062	-0.003
295.00	2.53	1.49	2.60	-8.74	43	47	44.1%	-0.289	0.0349	-0.826	0.076	-0.005
297.50	3.00	2.30	3.40	-9.88	8	48	42.7%	-0.380	0.0401	-0.889	0.085	-0.006
300.00	4.00	3.50	5.55	-11.18	26	65	51.9%	-0.484	0.0345	-1.132	0.089	-0.008
302.50	4.85	4.80	7.10	-16.05	2	9	53.8%	-0.567	0.0329	-1.154	0.087	-0.010
305.00	7.38	5.50	8.55	-11.53	8	113	53.2%	-0.648	0.0314	-1.073	0.082	-0.011
307.50	22.75	8.05	10.50	0.00	1	8	56.0%	-0.711	0.0275	-1.037	0.076	-0.012
310.00	11.94	9.25	12.50	-14.77	8	26	58.2%	-0.764	0.0238	-0.967	0.068	-0.013
315.00	28.80	14.40	17.05	0.00	3	8	66.4%	-0.829	0.0172	-0.904	0.056	-0.015
317.50	33.69	16.55	19.45	0.00	1	0	71.3%	-0.849	0.0148	-0.894	0.052	-0.015
320.00	28.80	19.15	21.90	0.00	2	0	54.3%	-0.941	0.0097	-0.318	0.026	-0.017
325.00	39.65	24.00	26.75	0.00	0	0	60.1%	-0.961	0.0064	-0.246	0.019	-0.017
330.00	27.23	46.45	49.45	0.00	0	1	270.8%	-0.645	0.0062	-5.574	0.083	-0.013
335.00	44.67	33.30	36.75	0.00	1	0	63.4%	-0.990	0.0020	-0.058	0.006	-0.018

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.