Options Chain for GENERAL DYNAMICS CORP COM (GD) - $269.48 as of 3/28/2025 7:56:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 107.80 | 110.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 165.00 | 103.00 | 105.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 170.00 | 98.00 | 101.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 175.00 | 93.00 | 96.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 180.00 | 88.40 | 90.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 185.00 | 83.40 | 85.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 190.00 | 78.40 | 80.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 195.00 | 73.40 | 75.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 200.00 | 68.30 | 70.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 205.00 | 63.40 | 65.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 210.00 | 57.80 | 60.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 215.00 | 52.80 | 55.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 220.00 | 47.20 | 51.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 225.00 | 42.00 | 46.50 | 41.90 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 230.00 | 38.40 | 40.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 235.00 | 32.60 | 35.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 237.50 | 29.70 | 34.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 240.00 | 27.20 | 31.30 | 26.15 | 0.00 | 0.00% | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 242.50 | 26.00 | 28.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 245.00 | 23.50 | 26.30 | 28.00 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 247.50 | 20.40 | 23.90 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 250.00 | 18.00 | 21.30 | 19.20 | +5.25 | +37.64% | 5 | 60 | 0.61 | 0.98 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 252.50 | 15.50 | 19.10 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.10 | 3/28/2025 3:59:53 PM EST | |||
| 255.00 | 13.60 | 16.10 | 15.50 | +3.20 | +26.02% | 10 | 17 | 0.44 | 0.92 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 257.50 | 11.90 | 13.90 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.88 | 0.02 | -0.17 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 260.00 | 9.70 | 10.40 | 10.70 | -0.80 | -6.96% | 1 | 10 | 0.26 | 0.83 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 262.50 | 7.60 | 8.80 | 7.20 | +2.30 | +46.94% | 1 | 8 | 0.27 | 0.77 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 265.00 | 5.70 | 6.90 | 5.60 | -1.60 | -22.23% | 1 | 32 | 0.26 | 0.68 | 0.04 | -0.25 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 267.50 | 4.20 | 5.10 | 5.10 | 0.00 | 0.00% | 7 | 210 | 0.25 | 0.58 | 0.04 | -0.27 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 270.00 | 2.75 | 3.20 | 3.17 | -0.43 | -11.95% | 17 | 29 | 0.22 | 0.47 | 0.05 | -0.26 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 272.50 | 0.85 | 2.40 | 2.20 | -0.68 | -23.62% | 14 | 12 | 0.19 | 0.35 | 0.05 | -0.24 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 275.00 | 0.95 | 1.30 | 1.32 | -0.20 | -13.16% | 54 | 143 | 0.22 | 0.25 | 0.04 | -0.20 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 277.50 | 0.60 | 0.95 | 0.75 | -0.33 | -30.56% | 4 | 17 | 0.23 | 0.16 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 280.00 | 0.30 | 0.70 | 0.47 | -0.01 | -2.09% | 8 | 10 | 0.23 | 0.10 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 282.50 | 0.10 | 0.30 | 0.25 | +0.01 | +4.17% | 1 | 8 | 0.21 | 0.07 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 285.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.03 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 287.50 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 292.50 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 345.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 355.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 1.35 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 237.50 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.35 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 242.50 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.20 | 0.05 | -0.17 | -77.28% | 1 | 29 | 0.59 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 247.50 | 0.00 | 1.40 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 250.00 | 0.05 | 1.50 | 0.25 | +0.15 | +150.00% | 1 | 38 | 0.62 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 252.50 | 0.20 | 0.45 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.05 | 0.01 | -0.10 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 255.00 | 0.25 | 0.45 | 0.30 | -0.14 | -31.82% | 12 | 5 | 0.27 | -0.08 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 257.50 | 0.40 | 1.50 | 0.50 | -0.05 | -9.10% | 2 | 2 | 0.32 | -0.12 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 260.00 | 0.65 | 0.90 | 0.70 | -0.04 | -5.41% | 31 | 9 | 0.25 | -0.17 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 262.50 | 1.05 | 1.40 | 1.05 | -0.35 | -25.00% | 10 | 2 | 0.24 | -0.23 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 265.00 | 1.65 | 1.90 | 2.21 | -2.66 | -54.62% | 2 | 9 | 0.23 | -0.32 | 0.04 | -0.25 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 267.50 | 2.00 | 3.90 | 2.46 | +0.21 | +9.34% | 16 | 202 | 0.27 | -0.42 | 0.04 | -0.27 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 270.00 | 2.80 | 4.00 | 3.80 | +0.29 | +8.27% | 6 | 3 | 0.23 | -0.53 | 0.05 | -0.26 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 272.50 | 5.00 | 5.90 | 5.30 | +0.91 | +20.73% | 22 | 1 | 0.24 | -0.65 | 0.05 | -0.24 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 275.00 | 6.10 | 7.50 | 6.25 | % | 11 | 0 | 0.20 | -0.75 | 0.04 | -0.20 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 277.50 | 7.90 | 9.80 | % | 0 | 0 | 0.20 | -0.84 | 0.03 | -0.16 | 3/28/2025 3:59:53 PM EST | |||
| 280.00 | 10.40 | 11.70 | 8.00 | 0.00 | 0.00% | 0 | 16 | 0.26 | -0.90 | 0.02 | -0.12 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 282.50 | 12.00 | 15.00 | % | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.09 | 3/28/2025 3:59:53 PM EST | |||
| 285.00 | 14.00 | 17.40 | 10.40 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.97 | 0.01 | -0.05 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 287.50 | 16.50 | 19.90 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 290.00 | 19.20 | 22.40 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 292.50 | 21.70 | 24.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 295.00 | 24.40 | 27.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 300.00 | 29.00 | 32.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 305.00 | 34.00 | 37.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 310.00 | 39.40 | 42.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 315.00 | 43.70 | 48.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 320.00 | 49.40 | 52.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 325.00 | 54.40 | 57.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 330.00 | 58.70 | 62.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 335.00 | 64.40 | 67.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 340.00 | 68.90 | 72.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 345.00 | 73.80 | 78.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 350.00 | 79.40 | 82.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 355.00 | 84.40 | 87.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 360.00 | 88.70 | 92.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 370.00 | 98.90 | 103.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |