Dark

GD
General Dynamics Corporation
stock NYSE

Market Open

Aug 20, 2026 3:39:47 PM EDT

385.70USD-1.694%(-6.64)485,059

371.92Bid 386.01Ask 14.09Spread

Pre-market

Aug 20, 2026 8:05:30 AM EDT

392.22USD-0.031%(-0.12)71

After-hours

Aug 19, 2026 4:54:30 PM EDT

393.00USD+0.145%(+0.57)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
494	2,269	28	1,096

GD Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

GD Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

GD Dec 18, 2026 Exp. - Max Pain @ $350.00

Puts

Calls

GD Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
520 C	1.20	+300.00%	4	605	07-23	GD261218C00520000
500 C	0	0%	0			GD261218C00500000
490 C	1.25	0%	1	1	08-12	GD261218C00490000
480 C	1.65	-31.25%	8	95	08-03	GD261218C00480000
470 C	2.90	+20.83%	4	6	07-09	GD261218C00470000
460 C	3.00	-21.05%	1	109	08-12	GD261218C00460000
450 C	4.70	+6.82%	2	607	08-14	GD261218C00450000
440 C	5.43	-15.16%	32	145	08-19	GD261218C00440000
430 C	7.71	+0.13%	40	241	08-18	GD261218C00430000
420 C	10.44	-9.22%	1	78	08-19	GD261218C00420000
410 C	15.03	+1.55%	1	77	08-14	GD261218C00410000
400 C	16.50	-16.07%	1	106	08-17	GD261218C00400000
390 C	24.00	+11.52%	10	199	08-18	GD261218C00390000
380 C	29.55	+5.54%	1	108	08-17	GD261218C00380000
370 C	35.85	-4.53%	1	42	08-18	GD261218C00370000
360 C	40.82	+10.32%	8	85	08-04	GD261218C00360000
350 C	54.75	+44.27%	6	25	07-28	GD261218C00350000
340 C	52.17	+13.41%	1	10	08-04	GD261218C00340000
330 C	44.45	+40.22%	20	36	07-01	GD261218C00330000
320 C	41.00	-16.16%	1	25	05-28	GD261218C00320000
310 C	88.70	+31.90%	1	17	07-28	GD261218C00310000
300 C	98.23	+25.55%	1	60	08-12	GD261218C00300000
290 C	79.40	+28.35%	2	28	07-01	GD261218C00290000
280 C	75.01	-4.56%	1	3	05-07	GD261218C00280000
270 C	100.00	+2.46%	2	13	01-13	GD261218C00270000
260 C	89.18	+78.36%	1	2	04-29	GD261218C00260000
250 C	122.87	+25.28%	1	4	07-02	GD261218C00250000
240 C	105.77	+11.93%	1	6	12-19	GD261218C00240000
230 C	118.70	-1.90%	1	3	06-24	GD261218C00230000
220 C	137.00	+25.69%	3	3	06-11	GD261218C00220000
210 C	94.00	+0.32%	5	7	08-12	GD261218C00210000
200 C	138.80	+102.63%	1	9	09-29	GD261218C00200000
195 C	107.70	+2.38%	1	3	07-25	GD261218C00195000
190 C	112.90	+3.96%	1	2	07-25	GD261218C00190000
185 C	0	0%	0			GD261218C00185000
180 C	0	0%	0			GD261218C00180000
175 C	94.97	-28.97%	1	1	12-30	GD261218C00175000
170 C	178.00	+78.36%	1	1	05-29	GD261218C00170000
165 C	0	0%	0			GD261218C00165000
160 C	0	0%	0			GD261218C00160000
155 C	0	0%	0			GD261218C00155000
150 C	0	0%	0			GD261218C00150000
145 C	0	0%	0			GD261218C00145000
140 C	0	0%	0			GD261218C00140000
135 C	0	0%	0			GD261218C00135000
130 C	0	0%	0			GD261218C00130000
125 C	214.40	-0.74%	1	1	12-22	GD261218C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
520 P	0	0%	0			GD261218P00520000
500 P	0	0%	0			GD261218P00500000
490 P	0	0%	0			GD261218P00490000
480 P	0	0%	0			GD261218P00480000
470 P	0	0%	0			GD261218P00470000
460 P	0	0%	0			GD261218P00460000
450 P	0	0%	0			GD261218P00450000
440 P	0	0%	0			GD261218P00440000
430 P	0	0%	0			GD261218P00430000
420 P	0	0%	0			GD261218P00420000
410 P	26.20	0%	16	16	08-14	GD261218P00410000
400 P	20.20	-7.76%	3	4	08-14	GD261218P00400000
390 P	15.80	-14.59%	2	8	08-14	GD261218P00390000
380 P	14.20	-18.39%	7	35	08-07	GD261218P00380000
370 P	10.70	-24.65%	12	56	08-07	GD261218P00370000
360 P	6.10	-24.69%	8	72	08-14	GD261218P00360000
350 P	4.42	-34.62%	1	115	08-17	GD261218P00350000
340 P	3.46	-37.09%	2	14	08-17	GD261218P00340000
330 P	2.42	-40.98%	3	32	08-17	GD261218P00330000
320 P	1.90	+11.76%	1	14	08-19	GD261218P00320000
310 P	1.99	-41.47%	2	77	08-19	GD261218P00310000
300 P	1.20	+21.21%	10	122	08-18	GD261218P00300000
290 P	4.08	-24.44%	10	51	06-11	GD261218P00290000
280 P	0.80	-15.79%	4	65	08-11	GD261218P00280000
270 P	4.20	+20.00%	5	24	06-04	GD261218P00270000
260 P	2.90	-23.68%	1	23	06-01	GD261218P00260000
250 P	2.50	-34.38%	2	9	05-18	GD261218P00250000
240 P	1.63	+3.82%	2	26	06-11	GD261218P00240000
230 P	0.40	-4.76%	12	107	07-28	GD261218P00230000
220 P	0.40	-36.51%	12	11	07-28	GD261218P00220000
210 P	0.48	-74.47%	1	4	06-10	GD261218P00210000
200 P	2.08	+63.78%	1	196	07-17	GD261218P00200000
195 P	1.29	+1,190.00%	1	7	07-17	GD261218P00195000
190 P	0.25	-86.19%	1	1	05-08	GD261218P00190000
185 P	3.10	-26.19%	4	4	06-25	GD261218P00185000
180 P	0.34	-92.99%	1	7	04-17	GD261218P00180000
175 P	0.70	-85.42%	5	6	11-12	GD261218P00175000
170 P	0	0%	0			GD261218P00170000
165 P	0	0%	0			GD261218P00165000
160 P	0	0%	0			GD261218P00160000
155 P	0	0%	0			GD261218P00155000
150 P	0.50	-75.37%	2	3	12-04	GD261218P00150000
145 P	0.69	-69.47%	1	2	07-31	GD261218P00145000
140 P	0	0%	0			GD261218P00140000
135 P	0	0%	0			GD261218P00135000
130 P	0.05	-93.75%	1	2	01-14	GD261218P00130000
125 P	0.20	+17.65%	9	11	04-09	GD261218P00125000