Options Chain for GENERAL DYNAMICS CORP COM (GD) - $281.57 as of 5/21/2025 3:05:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 115.90 | 119.80 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 165.00 | 110.90 | 114.80 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 170.00 | 105.90 | 109.80 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 175.00 | 100.90 | 104.80 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 180.00 | 95.70 | 99.80 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 185.00 | 90.70 | 94.80 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 190.00 | 85.70 | 89.80 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 195.00 | 80.70 | 84.80 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 200.00 | 75.80 | 79.80 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 205.00 | 70.70 | 74.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 210.00 | 65.70 | 69.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 215.00 | 60.90 | 64.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 220.00 | 55.70 | 59.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 225.00 | 50.70 | 54.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 230.00 | 45.70 | 49.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 235.00 | 40.70 | 44.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 240.00 | 35.70 | 40.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 245.00 | 31.00 | 34.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 247.50 | 28.30 | 32.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 250.00 | 26.00 | 29.80 | 25.00 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/21/2025 3:59:56 PM EST |
| 252.50 | 23.50 | 27.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 255.00 | 21.00 | 24.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 257.50 | 18.50 | 22.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 260.00 | 16.90 | 19.30 | 17.24 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/21/2025 3:59:56 PM EST |
| 262.50 | 13.50 | 17.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 265.00 | 12.00 | 14.00 | 13.50 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 5/21/2025 3:59:56 PM EST |
| 267.50 | 8.90 | 11.80 | 12.55 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.97 | 0.01 | -0.06 | 5/16/2025 | 5/21/2025 3:59:56 PM EST |
| 270.00 | 6.60 | 10.20 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.93 | 0.02 | -0.17 | 5/14/2025 | 5/21/2025 3:59:56 PM EST |
| 272.50 | 5.40 | 7.80 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.86 | 0.04 | -0.40 | 5/14/2025 | 5/21/2025 3:59:56 PM EST |
| 275.00 | 3.60 | 5.70 | 7.25 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.73 | 0.07 | -0.55 | 5/20/2025 | 5/21/2025 3:59:56 PM EST |
| 277.50 | 1.95 | 2.85 | 2.93 | -3.07 | -51.17% | 1 | 8 | 0.25 | 0.55 | 0.08 | -0.56 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 280.00 | 0.85 | 2.05 | 1.35 | -3.55 | -72.45% | 11 | 59 | 0.27 | 0.33 | 0.08 | -0.46 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 282.50 | 0.30 | 1.60 | 0.55 | -1.15 | -67.65% | 5 | 74 | 0.33 | 0.15 | 0.06 | -0.29 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 0.35 | 0.17 | -0.98 | -85.22% | 17 | 60 | 0.26 | 0.06 | 0.03 | -0.10 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 287.50 | 0.00 | 0.75 | 0.16 | -0.29 | -64.45% | 1 | 248 | 0.42 | 0.02 | 0.01 | -0.02 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.95 | 0.10 | -0.30 | -75.00% | 30 | 53 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 292.50 | 0.00 | 0.50 | 0.25 | +0.18 | +257.15% | 2 | 16 | 0.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:56 PM EST |
| 297.50 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 0.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 0.65 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.65 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 0.65 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 0.65 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 355.00 | 0.00 | 0.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 0.65 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 365.00 | 0.00 | 0.85 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.95 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 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 | 1.10 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.10 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.10 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.10 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.10 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/21/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.70 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.70 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 113 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/21/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.30 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/21/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/21/2025 3:59:56 PM EST |
| 247.50 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:56 PM EST |
| 252.50 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/21/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 1.35 | 0.77 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/21/2025 3:59:56 PM EST |
| 257.50 | 0.00 | 2.15 | 0.62 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/21/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 283 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:56 PM EST |
| 262.50 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 1.05 | 0.20 | +0.10 | +100.00% | 15 | 23 | 0.64 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 267.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.03 | 0.01 | -0.06 | 5/20/2025 | 5/21/2025 3:59:56 PM EST |
| 270.00 | 0.20 | 1.50 | 0.36 | +0.15 | +71.43% | 6 | 42 | 0.41 | -0.07 | 0.02 | -0.17 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 272.50 | 0.40 | 1.70 | 0.65 | +0.12 | +22.65% | 21 | 20 | 0.38 | -0.14 | 0.04 | -0.40 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 275.00 | 0.80 | 2.15 | 0.98 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.27 | 0.07 | -0.55 | 5/19/2025 | 5/21/2025 3:59:56 PM EST |
| 277.50 | 1.60 | 2.90 | 1.65 | +0.36 | +27.91% | 1 | 6 | 0.30 | -0.45 | 0.08 | -0.56 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 280.00 | 2.95 | 4.50 | 2.30 | +0.25 | +12.20% | 1 | 32 | 0.50 | -0.67 | 0.08 | -0.46 | 5/21/2025 | 5/21/2025 3:59:56 PM EST |
| 282.50 | 3.00 | 6.70 | 2.45 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.85 | 0.06 | -0.29 | 5/20/2025 | 5/21/2025 3:59:56 PM EST |
| 285.00 | 5.40 | 9.10 | 5.70 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.94 | 0.03 | -0.10 | 5/16/2025 | 5/21/2025 3:59:56 PM EST |
| 287.50 | 8.50 | 11.00 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.02 | 5/21/2025 3:59:56 PM EST | |||
| 290.00 | 10.40 | 14.10 | 10.65 | 0.00 | 0.00% | 0 | 9 | 0.76 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:56 PM EST |
| 292.50 | 12.80 | 16.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 295.00 | 16.20 | 18.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 297.50 | 17.80 | 21.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 300.00 | 20.50 | 24.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 305.00 | 25.30 | 29.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 310.00 | 30.30 | 34.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 315.00 | 35.30 | 39.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 320.00 | 40.30 | 44.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 325.00 | 45.40 | 49.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 330.00 | 50.30 | 54.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 335.00 | 55.30 | 59.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 340.00 | 60.30 | 64.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 345.00 | 65.30 | 69.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 350.00 | 70.30 | 74.20 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 355.00 | 75.30 | 79.40 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 360.00 | 80.30 | 84.40 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 365.00 | 85.30 | 89.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:56 PM EST | |||
| 370.00 | 90.30 | 94.40 | 105.50 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:56 PM EST |