Options Chain for GENERAL DYNAMICS CORP COM (GD) - $347.76 as of 5/8/2026 2:38:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 150.10 | 153.90 | 152.00 | % | 0.78 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 200.00 | 145.10 | 148.90 | 147.00 | % | 0.73 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 210.00 | 134.60 | 138.90 | 136.75 | % | 0.65 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 220.00 | 124.70 | 128.90 | 126.80 | % | 0.58 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 230.00 | 114.80 | 118.90 | 116.85 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 240.00 | 104.80 | 108.90 | 106.85 | % | 0.45 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 250.00 | 94.70 | 98.90 | 96.80 | % | 0.39 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 260.00 | 84.70 | 88.90 | 86.80 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 270.00 | 74.70 | 78.90 | 76.80 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 280.00 | 64.70 | 69.00 | 66.85 | 72.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:51 PM EST |
| 285.00 | 59.70 | 64.00 | 61.85 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 290.00 | 55.30 | 58.40 | 56.85 | 56.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:51 PM EST |
| 295.00 | 50.30 | 53.40 | 51.85 | % | 0.18 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 300.00 | 45.80 | 48.40 | 47.10 | 47.16 | 0.00 | 0.00% | 0.16 | 0 | 389 | 0.80 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 305.00 | 40.30 | 43.50 | 41.90 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.74 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 3:59:51 PM EST |
| 310.00 | 35.40 | 38.50 | 36.95 | 38.10 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.67 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 315.00 | 30.00 | 34.20 | 32.10 | 36.90 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.67 | 0.98 | 0.00 | -0.06 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 320.00 | 25.50 | 29.20 | 27.35 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.59 | 0.96 | 0.01 | -0.11 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 325.00 | 20.50 | 23.70 | 22.10 | 22.16 | -0.04 | -0.18% | 0.07 | 3 | 107 | 0.47 | 0.94 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 327.50 | 18.10 | 21.30 | 19.70 | 17.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.44 | 0.91 | 0.01 | -0.18 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 330.00 | 15.60 | 18.60 | 17.10 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.33 | 0.86 | 0.01 | -0.25 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 332.50 | 13.30 | 16.50 | 14.90 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.38 | 0.85 | 0.02 | -0.25 | 4/27/2026 | 5/8/2026 3:59:51 PM EST |
| 335.00 | 11.80 | 13.10 | 12.45 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.28 | 0.81 | 0.02 | -0.28 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 337.50 | 9.10 | 11.40 | 10.25 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | 0.77 | 0.02 | -0.29 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 340.00 | 7.90 | 9.10 | 8.50 | 8.43 | +0.08 | +0.96% | 0.03 | 1 | 333 | 0.24 | 0.72 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 342.50 | 6.20 | 7.30 | 6.75 | 6.20 | -1.05 | -14.49% | 0.02 | 2 | 6 | 0.24 | 0.65 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 345.00 | 4.70 | 5.70 | 5.20 | 5.35 | +0.75 | +16.31% | 0.02 | 16 | 51 | 0.23 | 0.56 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 347.50 | 3.40 | 4.40 | 3.90 | 3.72 | -0.53 | -12.48% | 0.01 | 4 | 6 | 0.23 | 0.47 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 350.00 | 2.40 | 2.90 | 2.65 | 2.75 | -0.05 | -1.79% | 0.01 | 23 | 481 | 0.22 | 0.37 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 352.50 | 1.65 | 2.25 | 1.95 | 2.65 | -3.65 | -57.94% | 0.01 | 12 | 16 | 0.22 | 0.30 | 0.03 | -0.28 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 355.00 | 1.10 | 1.85 | 1.48 | 1.57 | -0.73 | -31.74% | 0.00 | 32 | 71 | 0.23 | 0.23 | 0.03 | -0.26 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 357.50 | 0.65 | 1.40 | 1.03 | 1.00 | -0.33 | -24.82% | 0.00 | 2 | 51 | 0.23 | 0.18 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.85 | 0.43 | 0.56 | -0.31 | -35.64% | 0.00 | 64 | 591 | 0.25 | 0.14 | 0.02 | -0.20 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 365.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 7 | 8 | 0.28 | 0.07 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.26 | -0.29 | -52.73% | 0.00 | 6 | 173 | 0.26 | 0.04 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 375.00 | 0.00 | 2.60 | 1.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.18 | -90.00% | 0.00 | 2 | 364 | 0.36 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 385.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 390.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.31 | +163.16% | 0.00 | 2 | 337 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 395.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 400.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 2.55 | 1.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 440.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 450.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.03 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 2.80 | 1.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 0.70 | 0.35 | 0.15 | -3.00 | -95.24% | 0.00 | 15 | 30 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 300.00 | 0.05 | 0.70 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.55 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 0.70 | 0.35 | 0.95 | -6.95 | -87.98% | 0.00 | 15 | 18 | 0.60 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.77 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 315.00 | 0.05 | 3.30 | 1.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.54 | -0.02 | 0.00 | -0.06 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.41 | -0.04 | 0.01 | -0.11 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 325.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | -0.06 | 0.01 | -0.15 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 327.50 | 0.00 | 0.85 | 0.43 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.09 | 0.01 | -0.18 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 330.00 | 0.30 | 0.80 | 0.55 | 0.60 | -0.10 | -14.29% | 0.00 | 55 | 328 | 0.26 | -0.14 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 332.50 | 0.45 | 1.50 | 0.98 | 0.45 | % | 0.00 | 50 | 0 | 0.27 | -0.15 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 335.00 | 0.65 | 1.20 | 0.93 | 0.97 | +0.18 | +22.79% | 0.00 | 7 | 8 | 0.24 | -0.19 | 0.02 | -0.28 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 337.50 | 0.90 | 1.40 | 1.15 | 1.08 | -0.50 | -31.65% | 0.00 | 8 | 6 | 0.22 | -0.23 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 340.00 | 1.40 | 2.10 | 1.75 | 1.82 | +0.24 | +15.19% | 0.01 | 16 | 296 | 0.22 | -0.28 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 342.50 | 2.00 | 2.80 | 2.40 | 2.20 | -1.35 | -38.03% | 0.01 | 6 | 13 | 0.21 | -0.35 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 345.00 | 2.85 | 3.70 | 3.28 | 3.02 | -1.10 | -26.70% | 0.01 | 1 | 21 | 0.21 | -0.44 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 347.50 | 4.00 | 6.10 | 5.05 | 4.15 | -1.75 | -29.67% | 0.01 | 8 | 4 | 0.23 | -0.53 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 350.00 | 5.40 | 6.30 | 5.85 | 5.40 | -1.57 | -22.53% | 0.02 | 12 | 259 | 0.20 | -0.63 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 352.50 | 7.10 | 8.10 | 7.60 | 7.20 | -1.79 | -19.92% | 0.02 | 1 | 5 | 0.20 | -0.70 | 0.03 | -0.28 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 355.00 | 8.20 | 11.10 | 9.65 | 10.77 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | -0.77 | 0.03 | -0.26 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 357.50 | 9.50 | 12.90 | 11.20 | 12.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.32 | -0.82 | 0.02 | -0.23 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 360.00 | 12.30 | 15.40 | 13.85 | 14.40 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.35 | -0.86 | 0.02 | -0.20 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 365.00 | 17.00 | 20.00 | 18.50 | % | 0.05 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.13 | 5/8/2026 3:59:51 PM EST | |||
| 370.00 | 21.90 | 25.10 | 23.50 | 22.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.96 | 0.01 | -0.08 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 375.00 | 26.90 | 30.00 | 28.45 | % | 0.08 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 5/8/2026 3:59:51 PM EST | |||
| 380.00 | 32.00 | 35.00 | 33.50 | % | 0.09 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 385.00 | 36.90 | 40.00 | 38.45 | % | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 390.00 | 42.00 | 45.00 | 43.50 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 395.00 | 46.90 | 50.00 | 48.45 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 400.00 | 51.30 | 55.00 | 53.15 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 410.00 | 61.30 | 65.00 | 63.15 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 420.00 | 71.30 | 75.00 | 73.15 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 430.00 | 81.30 | 85.30 | 83.30 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 440.00 | 91.30 | 95.00 | 93.15 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 450.00 | 101.30 | 105.00 | 103.15 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 460.00 | 111.30 | 115.50 | 113.40 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 470.00 | 121.30 | 125.50 | 123.40 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST |