Cboe Global Markets

GD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

General Dynamics Corporation (gd)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
255
Ask: 
278.46
Vol: 
1,657,655
Last: 
278.49
Change: 
+3.29 (+1.1814%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GD 272.500
6.97
+0
5.7
8.9
0
0.21
0.7802
0.0353
1
GD 275.000
3.97
+0.02
4.9
5.6
4
0.19
0.6894
0.0444
21
GD 277.500
3.29
+0.965
2.6
3.9
16
0.16
0.5735
0.0518
3
GD 280.000
1.94
+0.49
1.85
2.3
11
0.17
0.44
0.0543
47
GD 282.500
1.08
+0.28
0.9
1.75
2
0.18
0.3066
0.0497
4
GD 285.000
0.4
-0.025
0.35
0.95
5
0.17
0.1944
0.0393
40
Fri Jun 06 2025
Strike
GD 272.500
GD 275.000
GD 277.500
GD 280.000
GD 282.500
GD 285.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GD 272.500
1.2
-1.125
0.85
2
19
0.25
-0.2222
0.0358
11
GD 275.000
2.62
-0.63
0.35
2.25
1
0.18
-0.3145
0.0451
19
GD 277.500
2.35
-1.7
1.15
2.85
19
0.17
-0.4326
0.0527
5
GD 280.000
5.84
+0
3.3
4.7
0
0.21
-0.5689
0.0553
8
GD 282.500
0
+0
4.9
7
0
0.24
-0.7053
0.0507
0
GD 285.000
10.3
+0
5.7
8.4
0
0.18
-0.8199
0.0401
21
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GD 272.500
6.75
+0.35
6.6
8.8
3
0.16
0.7228
0.0287
0
GD 275.000
5.2
+0.3
4.7
8
15
0.23
0.6511
0.033
11
GD 277.500
4.38
+0.73
4
5.5
7
0.18
0.5671
0.0365
3
GD 280.000
2.4
-0.2
2.75
3.9
1
0.17
0.4738
0.0382
55
GD 282.500
1.81
+0.035
1.35
2.9
6
0.16
0.3776
0.0374
7
GD 285.000
0.7
+0
1
2.55
0
0.18
0.2864
0.0341
19
Fri Jun 13 2025
Strike
GD 272.500
GD 275.000
GD 277.500
GD 280.000
GD 282.500
GD 285.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GD 272.500
2.94
-0.46
1.15
2.7
2
0.21
-0.2816
0.0292
5
GD 275.000
4.9
+0
1.8
3.4
0
0.2
-0.3549
0.0336
15
GD 277.500
4.75
-0.85
2.45
3.9
1
0.18
-0.441
0.0373
10
GD 280.000
6.3
-0.6
4.3
5.1
1
0.19
-0.5369
0.0392
11
GD 282.500
6.5
+0
5.6
6.7
0
0.19
-0.6367
0.0388
7
GD 285.000
0
+0
7.5
9
0
0.21
-0.732
0.0358
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GD 272.500
0
+0
8.5
9.9
0
0.19
0.6965
0.0248
0
GD 275.000
6.61
+0.66
7
7.9
2
0.19
0.6344
0.0276
1
GD 277.500
4.54
-0.11
5.8
6.3
2
0.19
0.5645
0.0298
19
GD 280.000
4.6
+1.1
4.4
4.9
7
0.19
0.4887
0.0311
869
GD 282.500
3
+0.425
2.7
3.7
1
0.17
0.41
0.031
23
GD 285.000
1.66
+0
1.75
2.75
0
0.17
0.3328
0.0296
26
Fri Jun 20 2025
Strike
GD 272.500
GD 275.000
GD 277.500
GD 280.000
GD 282.500
GD 285.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GD 272.500
3.65
-0.3
2
2.95
14
0.2
-0.3085
0.0253
24
GD 275.000
4.65
-0.55
3
3.7
2
0.2
-0.3721
0.0282
18
GD 277.500
5.75
-0.5
4.2
5.3
2
0.21
-0.444
0.0306
14
GD 280.000
7.98
+0
5.2
5.8
0
0.19
-0.5223
0.032
327
GD 282.500
6.95
+0
6.6
7.7
0
0.2
-0.604
0.0322
4
GD 285.000
7.5
+0
8.2
9.5
0
0.2
-0.6851
0.0311
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GD 265.000
0
+0
14.5
18.1
0
0.23
0.793
0.0152
0
GD 270.000
10.07
+0
10.7
14
0
0.22
0.7174
0.0194
3
GD 275.000
7.3
+0.35
6.9
10.5
5
0.21
0.6174
0.0235
27
GD 280.000
4.6
+0
4.4
7.3
12
0.2
0.4947
0.0261
23
GD 285.000
3
+0.75
2.3
4.7
5
0.19
0.3624
0.0256
0
GD 290.000
1.46
+0
0.75
4
0
0.2
0.2435
0.0218
26
Fri Jun 27 2025
Strike
GD 265.000
GD 270.000
GD 275.000
GD 280.000
GD 285.000
GD 290.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GD 265.000
0
+0
0.4
3.9
0
0.24
-0.2087
0.0154
0
GD 270.000
3.2
-1.05
2
4.4
1
0.23
-0.2856
0.0197
1
GD 275.000
4.61
-1.44
2.5
5.9
1
0.2
-0.3877
0.0239
3
GD 280.000
0
+0
4.6
8.4
0
0.2
-0.5137
0.0268
0
GD 285.000
0
+0
8.5
10.3
0
0.19
-0.6509
0.0266
0
GD 290.000
0
+0
10.9
14.6
0
0.18
-0.7762
0.0232
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.