$380.06
-1.96-0.51%
At close: Aug 27, 5:00 PM EST
$378.00
-2.06-0.54%
After Hours: 6:20 PM EST
General Dynamics Corp Option Chain
GDNYSE
General Dynamics Options
View General Dynamics (GD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.10
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid188.1
Ask192.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid183.1
Ask187.2
volume0
Intrest0
Strike
195
195
Last Price0.43Aug 25, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest130
Last Price-
Change
-
Bid178.1
Ask182.2
volume0
Intrest0
Strike
200
200
Last Price0.79Aug 25, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest65
Last Price-
Change
-
Bid173.1
Ask177.2
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid168.1
Ask172.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid163.1
Ask167.2
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid158.1
Ask162.2
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid153.1
Ask157.2
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid148.1
Ask152.2
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid143.1
Ask147.2
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid138.1
Ask142.2
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid133
Ask137.2
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid128.2
Ask132
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid123.2
Ask127
volume0
Intrest0
Strike
255
255
Last Price0.28Aug 27, 2026
Change
-0%
Bid-
Ask5
volume18
Intrest14
Last Price-
Change
-
Bid118.2
Ask122
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid113
Ask117.2
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid108
Ask112.2
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid103
Ask107.2
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid98
Ask102.3
volume0
Intrest0
Strike
280
280
Last Price0.17Jul 22, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid93.2
Ask97
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid88.7
Ask92
volume0
Intrest0
Strike
290
290
Last Price1.05Aug 27, 2026
Change
0.76262.07%
Bid-
Ask5
volume2
Intrest400
Last Price-
Change
-
Bid83.2
Ask87
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid78
Ask82.3
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid73
Ask77.3
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid68.2
Ask72
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid63.7
Ask67
volume0
Intrest0
Strike
315
315
Last Price0.53Aug 27, 2026
Change
-0%
Bid-
Ask5
volume9
Intrest7
Last Price-
Change
-
Bid58.2
Ask62
volume0
Intrest0
Strike
320
320
Last Price0.41Jul 31, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest1
Last Price48.14Jul 20, 2026
Change
-0%
Bid53.2
Ask57
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid48.2
Ask52
volume0
Intrest0
Strike
330
330
Last Price2.07Aug 27, 2026
Change
1.56305.88%
Bid-
Ask4.4
volume1
Intrest200
Last Price-
Change
-
Bid43.2
Ask47.1
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid38.1
Ask42.3
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price49.52Jul 29, 2026
Change
-0%
Bid33.1
Ask37.3
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask32.3
volume0
Intrest0
Strike
350
350
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest1
Last Price23.93Jul 20, 2026
Change
-0%
Bid23.2
Ask27.1
volume0
Intrest3
Strike
355
355
Last Price0.43Aug 10, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest2
Last Price24.45Aug 21, 2026
Change
-0%
Bid18.2
Ask22.1
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid15.7
Ask19.8
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask17.4
volume0
Intrest0
Strike
365
365
Last Price0.4Aug 25, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest63
Last Price-
Change
-
Bid10.9
Ask14.7
volume0
Intrest0
Strike
367.5
367.5
Last Price0.4Aug 25, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest2
Last Price12.5Aug 26, 2026
Change
-0%
Bid8.5
Ask12.3
volume0
Intrest5
Strike
370
370
Last Price0.2Aug 27, 2026
Change
0.6576.47%
Bid-
Ask0.95
volume1
Intrest76
Last Price-
Change
-
Bid6.7
Ask9.5
volume0
Intrest0
Strike
372.5
372.5
Last Price0.45Aug 24, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest12
Last Price11.95Jul 09, 2026
Change
-0%
Bid4.6
Ask7.9
volume0
Intrest2
Strike
375
375
Last Price0.9Aug 27, 2026
Change
1.460.87%
Bid0.05
Ask1.7
volume2
Intrest10
Last Price4.9Aug 26, 2026
Change
-0%
Bid2.05
Ask5.5
volume0
Intrest4
Strike
377.5
377.5
Last Price-
Change
-
Bid0.05
Ask4
volume0
Intrest0
Last Price3Aug 26, 2026
Change
-0%
Bid0.4
Ask4.2
volume0
Intrest6
Strike
380
380
Last Price1.8Aug 27, 2026
Change
0.2110.45%
Bid0.25
Ask2.6
volume4
Intrest15
Last Price2.15Aug 26, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest9
Strike
382.5
382.5
Last Price3.29Aug 26, 2026
Change
-0%
Bid1.8
Ask5.1
volume0
Intrest10
Last Price0.7Aug 27, 2026
Change
-0%
Bid0.3
Ask2.75
volume2
Intrest28
Strike
385
385
Last Price4.44Aug 24, 2026
Change
-0%
Bid3.5
Ask7.1
volume0
Intrest4
Last Price0.58Aug 26, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest4
Strike
387.5
387.5
Last Price6.6Aug 24, 2026
Change
-0%
Bid6.4
Ask9.5
volume0
Intrest3
Last Price1.45Aug 27, 2026
Change
1.05262.5%
Bid-
Ask0.8
volume12
Intrest147
Strike
390
390
Last Price9.3Aug 27, 2026
Change
0.121.27%
Bid8.1
Ask12
volume13
Intrest44
Last Price0.26Aug 26, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest3
Strike
392.5
392.5
Last Price11.4Aug 24, 2026
Change
-0%
Bid10.6
Ask14.1
volume0
Intrest23
Last Price0.23Aug 26, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest27
Strike
395
395
Last Price18.98Aug 25, 2026
Change
-0%
Bid13
Ask16.7
volume0
Intrest10
Last Price0.04Aug 27, 2026
Change
0.6994.52%
Bid-
Ask0.75
volume6
Intrest38
Strike
397.5
397.5
Last Price8.3Aug 17, 2026
Change
-0%
Bid15.5
Ask19.3
volume0
Intrest1
Last Price0.47Aug 27, 2026
Change
0.25113.64%
Bid-
Ask1
volume14
Intrest25
Strike
400
400
Last Price-
Change
-
Bid18
Ask21.8
volume0
Intrest0
Last Price0.3Aug 24, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest4
Strike
402.5
402.5
Last Price9.2Aug 19, 2026
Change
-0%
Bid20.5
Ask23.6
volume0
Intrest4
Last Price0.77Aug 27, 2026
Change
0.3271.11%
Bid-
Ask0.8
volume1
Intrest11
Strike
405
405
Last Price-
Change
-
Bid23
Ask26.3
volume0
Intrest0
Last Price1Aug 18, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid25.5
Ask29
volume0
Intrest0
Last Price0.39Aug 27, 2026
Change
0.4855.17%
Bid-
Ask0.8
volume1
Intrest29
Strike
410
410
Last Price-
Change
-
Bid28
Ask31.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid30.5
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid32.8
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid35.3
Ask39.4
volume0
Intrest0
Last Price0.96Jul 30, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest24
Strike
420
420
Last Price-
Change
-
Bid37.8
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid43
Ask46.5
volume0
Intrest0
Last Price0.42Aug 27, 2026
Change
1.3175.72%
Bid-
Ask5
volume1
Intrest10
Strike
430
430
Last Price-
Change
-
Bid48
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid53
Ask56.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid57.8
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid62.8
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid67.8
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid72.8
Ask77
volume0
Intrest0
Last Price0.8Jul 28, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest2
Strike
460
460
Last Price-
Change
-
Bid77.8
Ask82
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid82.8
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid87.8
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid97.8
Ask102
volume0
Intrest0
