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

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
80	213	13	706

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
540 C	1.75	0%	1	1	08-06	GD270319C00540000
520 C	1.90	0.00%	1	2	07-23	GD270319C00520000
500 C	3.60	+28.57%	1	7	08-18	GD270319C00500000
490 C	5.40	+92.86%	1	5	07-28	GD270319C00490000
480 C	5.20	0%	1	1	08-18	GD270319C00480000
470 C	6.70	0%	2	2	08-18	GD270319C00470000
460 C	8.10	+14.08%	2	48	08-18	GD270319C00460000
450 C	10.30	+83.93%	2	10	08-18	GD270319C00450000
440 C	12.70	-7.97%	2	9	08-18	GD270319C00440000
430 C	15.90	+1.92%	2	19	08-18	GD270319C00430000
420 C	19.48	-1.47%	2	31	08-18	GD270319C00420000
410 C	23.60	+2.16%	2	36	08-18	GD270319C00410000
400 C	29.71	+30.88%	1	16	08-10	GD270319C00400000
390 C	33.57	+5.57%	1	26	08-14	GD270319C00390000
380 C	32.80	+9.70%	1	12	08-03	GD270319C00380000
370 C	43.80	+12.19%	2	12	08-13	GD270319C00370000
360 C	55.00	+4.60%	1	16	07-29	GD270319C00360000
350 C	46.00	+2.22%	3	16	07-08	GD270319C00350000
340 C	63.35	+40.78%	1	2	08-17	GD270319C00340000
330 C	57.00	+97.57%	1	3	07-21	GD270319C00330000
320 C	85.15	+33.67%	1	2	07-28	GD270319C00320000
310 C	86.50	+16.11%	3	6	07-24	GD270319C00310000
300 C	103.70	+25.09%	1	5	07-28	GD270319C00300000
290 C	70.20	-6.28%	1	1	05-12	GD270319C00290000
280 C	79.00	-3.80%	1	2	04-09	GD270319C00280000
270 C	83.63	+24.45%	1	1	05-27	GD270319C00270000
260 C	111.32	0%	2	2	03-06	GD270319C00260000
250 C	0	0%	0			GD270319C00250000
240 C	0	0%	0			GD270319C00240000
230 C	0	0%	0			GD270319C00230000
220 C	0	0%	0			GD270319C00220000
210 C	0	0%	0			GD270319C00210000
200 C	0	0%	0			GD270319C00200000
195 C	0	0%	0			GD270319C00195000
190 C	0	0%	0			GD270319C00190000
185 C	0	0%	0			GD270319C00185000
180 C	0	0%	0			GD270319C00180000
175 C	0	0%	0			GD270319C00175000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
540 P	0	0%	0			GD270319P00540000
520 P	0	0%	0			GD270319P00520000
500 P	0	0%	0			GD270319P00500000
490 P	0	0%	0			GD270319P00490000
480 P	0	0%	0			GD270319P00480000
470 P	0	0%	0			GD270319P00470000
460 P	0	0%	0			GD270319P00460000
450 P	0	0%	0			GD270319P00450000
440 P	0	0%	0			GD270319P00440000
430 P	0	0%	0			GD270319P00430000
420 P	0	0%	0			GD270319P00420000
410 P	39.55	0%	1	1	08-04	GD270319P00410000
400 P	27.50	0%	2	2	08-18	GD270319P00400000
390 P	22.49	-1.36%	2	10	08-18	GD270319P00390000
380 P	18.20	-1.09%	2	12	08-18	GD270319P00380000
370 P	14.70	+2.08%	3	16	08-18	GD270319P00370000
360 P	11.20	-4.27%	5	11	08-19	GD270319P00360000
350 P	9.10	-3.19%	3	86	08-18	GD270319P00350000
340 P	7.20	0.00%	3	6	08-18	GD270319P00340000
330 P	5.70	-25.97%	3	335	08-18	GD270319P00330000
320 P	4.70	-36.40%	4	6	08-18	GD270319P00320000
310 P	14.64	-48.81%	3	1	05-04	GD270319P00310000
300 P	5.00	+11.11%	1	51	07-22	GD270319P00300000
290 P	3.48	-13.00%	1	15	07-30	GD270319P00290000
280 P	3.20	-38.58%	1	6	07-16	GD270319P00280000
270 P	1.62	-63.35%	1	11	08-19	GD270319P00270000
260 P	5.70	-12.31%	15	12	05-04	GD270319P00260000
250 P	3.30	-15.38%	10	20	05-28	GD270319P00250000
240 P	0	0%	0			GD270319P00240000
230 P	0	0%	0			GD270319P00230000
220 P	0.80	-36.00%	1	66	07-14	GD270319P00220000
210 P	0	0%	0			GD270319P00210000
200 P	1.90	-19.15%	5	29	04-29	GD270319P00200000
195 P	0	0%	0			GD270319P00195000
190 P	0	0%	0			GD270319P00190000
185 P	0	0%	0			GD270319P00185000
180 P	0	0%	0			GD270319P00180000
175 P	0.20	-60.78%	1	23	07-30	GD270319P00175000