General Dynamics
GD
326.63
-4.70
-1.42%
General Dynamics
US · GD
#231 by market cap
Listed 1970
326.63
-4.70
-1.42%
Live - 5344 symbols - heartbeat 553s ago
· 2026-10-08 06:38
Pre-market
325.82
-0.25%
After-hours
326.56
-0.02%
Overnight
326.50
-0.04%
- Market cap
- 88.37B
- P/E (TTM)i
- 19.92
- P/Bi
- 3.29
- EPSi
- 15.45
- Div yieldi
- 1.89%
- 52W posi
- 22%
Reader sentiment
Are you bullish or bearish on GD?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
430 253
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.7 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 25.00% annualized vol near the money — a one-standard-deviation move to roughly $303.61–$349.65 by then.
Options-implied (~68% band), 29d
$303.61now $326.63$349.65
Analyst target range, ~12mo
$379.00avg $423.38$465.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $335.00 | Call | $1.35 | 81 | 10 | 20.82% |
| Oct 2 $255.00 | Put | $0.07 | 64 | 64 | 361.52% |
| Oct 9 $330.00 | Call | $1.15 | 61 | 21 | 28.60% |
| Oct 9 $332.50 | Call | $0.55 | 50 | 59 | 28.09% |
| Sep 25 $360.00 | Call | $1.64 | 33 | 15 | 20.41% |
| Oct 2 $310.00 | Put | $0.09 | 32 | 33 | 117.25% |
| Oct 2 $332.50 | Put | $1.45 | 26 | 30 | 38.19% |
| Oct 9 $327.50 | Call | $1.67 | 24 | 2 | 17.47% |
| Oct 16 $330.00 | Call | $2.20 | 22 | 55 | 16.76% |
| Sep 25 $352.50 | Call | $4.09 | 21 | 3 | 19.87% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $161.11 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $156.11 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $151.12 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $146.12 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $141.12 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $136.13 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $131.13 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $126.14 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $121.14 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $116.15 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $111.15 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $106.15 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $101.16 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $96.16 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $91.17 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $86.17 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $81.18 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $76.18 | 0 | 0 | $280.00 | $0.00 | 0 | 0 |
| $71.19 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $66.19 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $61.20 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $56.20 | 0 | 0 | $300.00 | $0.01 | 0 | 0 |
| $51.22 | 0 | 0 | $305.00 | $0.02 | 0 | 0 |
| $46.24 | 0 | 0 | $310.00 | $0.03 | 0 | 0 |
| $41.28 | 0 | 0 | $315.00 | $0.07 | 0 | 0 |
| $36.36 | 0 | 0 | $320.00 | $0.14 | 0 | 0 |
| $31.49 | 0 | 1 | $325.00 | $0.27 | 0 | 0 |
| $26.72 | 0 | 0 | $330.00 | $0.50 | 0 | 5 |
| $24.34 | 0 | 0 | $332.50 | $0.61 | 0 | 0 |
| $21.96 | 0 | 0 | $335.00 | $0.40 | 1 | 6 |
| $19.57 | 0 | 0 | $337.50 | $0.84 | 0 | 0 |
| $17.19 | 0 | 1 | $340.00 | $1.05 | 1 | 5 |
| $14.80 | 0 | 0 | $342.50 | $1.35 | 10 | 0 |
| $12.42 | 0 | 1 | $345.00 | $1.19 | 0 | 10 |
| $6.80 | 20 | 0 | $347.50 | $1.58 | 0 | 1 |
| $4.80 | 1 | 2 | $350.00 | $3.60 | 4 | 13 |
| $4.09 | 21 | 3 | $352.50 | $3.91 | 4 | 2 |
| $2.61 | 7 | 9 | $355.00 | $5.45 | 2 | 16 |
| $2.01 | 8 | 2 | $357.50 | $4.33 | 0 | 0 |
| $1.64 | 33 | 15 | $360.00 | $8.78 | 12 | 14 |
| $0.86 | 4 | 5 | $362.50 | $8.35 | 0 | 25 |
| $0.68 | 1 | 11 | $365.00 | $10.48 | 0 | 0 |
| $1.18 | 1 | 4 | $367.50 | $12.84 | 0 | 0 |
| $0.33 | 15 | 8 | $370.00 | $15.20 | 0 | 1 |
| $1.25 | 0 | 4 | $372.50 | $17.56 | 0 | 0 |
| $0.10 | 1 | 9 | $375.00 | $23.86 | 1 | 2 |
| $0.96 | 0 | 2 | $377.50 | $22.28 | 0 | 2 |
| $1.25 | 10 | 8 | $380.00 | $24.64 | 0 | 0 |
| $0.67 | 0 | 0 | $382.50 | $27.01 | 0 | 0 |
| $0.55 | 0 | 3 | $385.00 | $34.50 | 1 | 2 |
| $0.37 | 0 | 10 | $390.00 | $34.24 | 0 | 0 |
| $0.25 | 0 | 7 | $395.00 | $39.15 | 0 | 0 |
| $0.17 | 0 | 37 | $400.00 | $44.09 | 0 | 0 |
| $0.12 | 0 | 23 | $405.00 | $49.06 | 0 | 0 |
| $0.08 | 0 | 16 | $410.00 | $54.05 | 0 | 0 |
| $0.06 | 0 | 23 | $415.00 | $59.05 | 0 | 0 |
| $0.04 | 0 | 1 | $420.00 | $64.05 | 0 | 0 |
| $0.03 | 0 | 0 | $425.00 | $69.05 | 0 | 0 |
| $0.02 | 0 | 0 | $430.00 | $74.05 | 0 | 0 |
| $0.01 | 0 | 0 | $435.00 | $79.05 | 0 | 0 |
| $0.01 | 0 | 0 | $440.00 | $84.05 | 0 | 0 |
| $0.01 | 0 | 0 | $445.00 | $89.05 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $94.05 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $99.05 | 0 | 0 |
| $0.00 | 0 | 17 | $460.00 | $104.05 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $109.05 | 0 | 0 |
| $0.00 | 0 | 79 | $470.00 | $114.05 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $124.05 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $134.05 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $144.05 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $154.05 | 0 | 0 |
Oct 2, 2026 (72 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $132.13 | 0 | 0 | $200.00 | $0.00 | 0 | 2 |
| $127.13 | 0 | 0 | $205.00 | $0.00 | 0 | 1 |
| $122.13 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $117.13 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $112.13 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $107.13 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $102.14 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $97.14 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $92.14 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $87.14 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $82.14 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $77.14 | 0 | 0 | $255.00 | $0.07 | 64 | 64 |
| $72.14 | 0 | 0 | $260.00 | $0.00 | 0 | 50 |
| $67.14 | 0 | 0 | $265.00 | $0.00 | 0 | 48 |
| $62.15 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $57.15 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $52.15 | 0 | 5 | $280.00 | $0.00 | 0 | 0 |
| $47.15 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $42.16 | 0 | 0 | $290.00 | $0.01 | 0 | 0 |
| $37.17 | 0 | 0 | $295.00 | $0.02 | 0 | 0 |
| $32.19 | 0 | 0 | $300.00 | $0.04 | 0 | 0 |
| $27.23 | 0 | 0 | $305.00 | $0.08 | 0 | 0 |
| $22.31 | 0 | 0 | $310.00 | $0.09 | 32 | 33 |
| $17.46 | 0 | 0 | $315.00 | $0.31 | 0 | 0 |
| $12.75 | 0 | 0 | $320.00 | $0.60 | 0 | 22 |
| $10.49 | 0 | 0 | $322.50 | $0.84 | 0 | 14 |
| $8.31 | 0 | 5 | $325.00 | $1.16 | 0 | 7 |
| $6.14 | 0 | 5 | $327.50 | $1.49 | 0 | 16 |
| $3.97 | 0 | 3 | $330.00 | $0.60 | 1 | 38 |
| $2.58 | 0 | 6 | $332.50 | $1.45 | 26 | 30 |
| $1.23 | 0 | 11 | $335.00 | $2.50 | 1 | 13 |
| $0.89 | 0 | 12 | $337.50 | $6.30 | 0 | 2 |
| $0.10 | 1 | 28 | $340.00 | $7.09 | 3 | 0 |
| $0.13 | 18 | 38 | $342.50 | $10.76 | 0 | 0 |
| $0.13 | 0 | 30 | $345.00 | $11.89 | 2 | 0 |
| $1.04 | 12 | 7 | $347.50 | $15.67 | 0 | 0 |
| $0.02 | 0 | 8 | $350.00 | $18.17 | 0 | 5 |
| $0.01 | 0 | 19 | $352.50 | $20.67 | 0 | 0 |
| $0.00 | 0 | 31 | $355.00 | $23.17 | 0 | 0 |
| $0.00 | 0 | 9 | $357.50 | $25.67 | 0 | 0 |
| $0.00 | 0 | 4 | $360.00 | $28.17 | 0 | 0 |
| $0.00 | 0 | 14 | $362.50 | $30.67 | 0 | 0 |
| $0.00 | 0 | 9 | $365.00 | $33.17 | 0 | 0 |
| $0.00 | 0 | 1 | $367.50 | $35.67 | 0 | 0 |
| $0.00 | 0 | 28 | $370.00 | $38.17 | 0 | 0 |
| $0.00 | 0 | 0 | $372.50 | $40.67 | 0 | 0 |
| $0.00 | 0 | 8 | $375.00 | $43.17 | 0 | 0 |
| $0.00 | 0 | 0 | $377.50 | $45.67 | 0 | 0 |
| $0.00 | 0 | 4 | $380.00 | $48.17 | 0 | 0 |
| $0.00 | 0 | 0 | $382.50 | $50.67 | 0 | 0 |
| $0.00 | 0 | 11 | $385.00 | $53.17 | 0 | 0 |
| $0.00 | 0 | 7 | $390.00 | $58.17 | 0 | 1 |
| $0.00 | 0 | 1 | $395.00 | $63.17 | 0 | 0 |
| $0.00 | 0 | 30 | $400.00 | $68.17 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $73.17 | 0 | 0 |
| $0.00 | 0 | 2 | $410.00 | $78.17 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $83.17 | 0 | 0 |
| $0.00 | 0 | 1 | $420.00 | $88.17 | 0 | 0 |
| $0.00 | 0 | 50 | $425.00 | $93.17 | 0 | 0 |
| $0.00 | 0 | 50 | $430.00 | $98.17 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $103.17 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $108.17 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $113.17 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $118.17 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $123.17 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $128.17 | 0 | 0 |
| $0.00 | 0 | 1 | $465.00 | $133.17 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $138.17 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $148.17 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $158.17 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $168.17 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $178.17 | 0 | 0 |
Oct 9, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $131.51 | 0 | 0 | $200.00 | $0.00 | 0 | 76 |
| $126.51 | 0 | 0 | $205.00 | $0.00 | 0 | 2 |
| $121.52 | 0 | 0 | $210.00 | $0.00 | 0 | 122 |
| $116.52 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $111.52 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $106.52 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $101.52 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $96.52 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $91.52 | 0 | 0 | $240.00 | $0.00 | 0 | 210 |
| $86.52 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $81.52 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $76.53 | 0 | 0 | $255.00 | $0.00 | 0 | 1 |
| $71.53 | 0 | 0 | $260.00 | $0.00 | 0 | 2 |
| $66.53 | 0 | 0 | $265.00 | $0.04 | 14 | 1 |
| $61.53 | 0 | 0 | $270.00 | $0.00 | 0 | 201 |
| $56.53 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $51.53 | 0 | 0 | $280.00 | $0.00 | 0 | 0 |
| $46.53 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $41.53 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $36.53 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $31.54 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $26.54 | 0 | 0 | $305.00 | $0.05 | 8 | 1 |
| $24.04 | 0 | 0 | $307.50 | $0.01 | 0 | 0 |
| $21.54 | 0 | 0 | $310.00 | $0.02 | 0 | 1 |
| $19.04 | 0 | 0 | $312.50 | $0.04 | 0 | 1 |
| $16.55 | 0 | 0 | $315.00 | $0.08 | 0 | 14 |
| $14.08 | 0 | 0 | $317.50 | $0.17 | 0 | 1 |
| $11.64 | 0 | 5 | $320.00 | $0.80 | 7 | 6 |
| $9.21 | 0 | 0 | $322.50 | $1.16 | 2 | 21 |
| $3.06 | 10 | 5 | $325.00 | $1.95 | 17 | 28 |
| $1.67 | 24 | 2 | $327.50 | $3.30 | 1 | 4 |
| $1.15 | 61 | 21 | $330.00 | $2.38 | 0 | 19 |
| $0.55 | 50 | 59 | $332.50 | $3.74 | 0 | 2 |
| $0.25 | 2 | 102 | $335.00 | $5.83 | 0 | 5 |
| $0.53 | 0 | 50 | $337.50 | $10.35 | 1 | 1 |
| $0.45 | 0 | 29 | $340.00 | $12.75 | 1 | 2 |
| $0.38 | 0 | 14 | $342.50 | $12.87 | 0 | 0 |
| $0.33 | 0 | 16 | $345.00 | $15.32 | 0 | 7 |
| $0.27 | 0 | 16 | $347.50 | $17.78 | 0 | 10 |
| $0.23 | 0 | 37 | $350.00 | $20.24 | 0 | 18 |
| $0.19 | 0 | 8 | $352.50 | $22.71 | 0 | 0 |
| $0.16 | 0 | 1 | $355.00 | $25.18 | 0 | 2 |
| $0.14 | 0 | 4 | $357.50 | $27.66 | 0 | 0 |
| $0.12 | 0 | 0 | $360.00 | $30.14 | 0 | 0 |
| $0.10 | 0 | 0 | $362.50 | $32.62 | 0 | 0 |
| $0.08 | 0 | 11 | $365.00 | $35.11 | 0 | 1 |
| $0.07 | 0 | 0 | $367.50 | $37.60 | 0 | 0 |
| $0.06 | 0 | 9 | $370.00 | $40.09 | 0 | 1 |
| $0.05 | 0 | 0 | $372.50 | $42.58 | 0 | 0 |
| $0.04 | 0 | 28 | $375.00 | $45.07 | 0 | 0 |
| $0.03 | 0 | 2 | $380.00 | $50.06 | 0 | 1 |
| $0.02 | 0 | 3 | $385.00 | $55.05 | 0 | 1 |
| $0.02 | 0 | 0 | $390.00 | $60.04 | 0 | 1 |
| $0.01 | 0 | 0 | $395.00 | $65.04 | 0 | 0 |
| $0.01 | 0 | 50 | $400.00 | $70.03 | 0 | 0 |
| $0.01 | 0 | 0 | $405.00 | $75.03 | 0 | 0 |
| $0.01 | 0 | 0 | $410.00 | $80.03 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $85.03 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $90.02 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $95.02 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $100.02 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $105.02 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $110.02 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $115.02 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $120.02 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $125.01 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $130.01 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $135.01 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $140.01 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $150.01 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $160.01 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $170.00 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $180.00 | 0 | 0 |
Oct 16, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $81.52 | 0 | 0 | $250.00 | $0.00 | 0 | 4 |
| $71.52 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $61.52 | 0 | 0 | $270.00 | $0.00 | 0 | 253 |
| $56.53 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $51.53 | 0 | 0 | $280.00 | $0.00 | 0 | 0 |
| $46.53 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $41.53 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $36.53 | 0 | 0 | $295.00 | $0.01 | 0 | 0 |
| $31.53 | 0 | 0 | $300.00 | $0.04 | 0 | 0 |
| $26.54 | 0 | 0 | $305.00 | $0.13 | 0 | 0 |
| $24.05 | 0 | 0 | $307.50 | $0.21 | 0 | 0 |
| $21.58 | 0 | 5 | $310.00 | $0.35 | 3 | 23 |
| $19.17 | 0 | 0 | $312.50 | $0.52 | 0 | 0 |
| $12.75 | 2 | 5 | $315.00 | $0.78 | 0 | 2 |
| $14.49 | 0 | 0 | $317.50 | $1.03 | 0 | 0 |
| $12.18 | 0 | 6 | $320.00 | $2.40 | 1 | 29 |
| $9.91 | 0 | 0 | $322.50 | $3.00 | 8 | 12 |
| $4.70 | 1 | 2 | $325.00 | $2.15 | 0 | 12 |
| $6.20 | 0 | 3 | $327.50 | $5.20 | 1 | 18 |
| $2.20 | 22 | 55 | $330.00 | $5.99 | 9 | 58 |
| $2.15 | 1 | 57 | $332.50 | $8.56 | 1 | 8 |
| $1.35 | 81 | 10 | $335.00 | $7.20 | 0 | 6 |
| $0.90 | 3 | 13 | $337.50 | $9.00 | 0 | 0 |
| $0.79 | 1 | 44 | $340.00 | $10.84 | 0 | 89 |
| $0.94 | 0 | 19 | $342.50 | $13.02 | 0 | 0 |
| $0.62 | 0 | 16 | $345.00 | $15.29 | 0 | 11 |
| $0.40 | 0 | 10 | $347.50 | $17.65 | 0 | 10 |
| $0.36 | 11 | 290 | $350.00 | $24.76 | 2 | 284 |
| $0.15 | 0 | 38 | $352.50 | $22.55 | 0 | 3 |
| $0.09 | 0 | 98 | $355.00 | $25.03 | 0 | 2 |
| $0.05 | 0 | 2 | $357.50 | $27.53 | 0 | 1 |
| $0.03 | 0 | 125 | $360.00 | $30.03 | 0 | 275 |
| $0.01 | 0 | 37 | $362.50 | $32.52 | 0 | 0 |
| $0.01 | 0 | 21 | $365.00 | $35.02 | 0 | 0 |
| $0.00 | 0 | 2 | $367.50 | $37.52 | 0 | 0 |
| $0.25 | 2 | 109 | $370.00 | $40.02 | 0 | 33 |
| $0.00 | 0 | 3 | $372.50 | $42.52 | 0 | 0 |
| $0.00 | 0 | 3 | $375.00 | $45.02 | 0 | 0 |
| $0.00 | 0 | 72 | $380.00 | $50.02 | 0 | 24 |
| $0.00 | 0 | 0 | $385.00 | $55.02 | 0 | 0 |
| $0.00 | 0 | 97 | $390.00 | $60.02 | 0 | 3 |
| $0.00 | 0 | 0 | $395.00 | $65.02 | 0 | 0 |
| $0.00 | 0 | 68 | $400.00 | $70.02 | 0 | 0 |
| $0.00 | 0 | 2 | $405.00 | $75.01 | 0 | 0 |
| $0.00 | 0 | 29 | $410.00 | $80.01 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $85.01 | 0 | 0 |
| $0.00 | 0 | 110 | $420.00 | $90.01 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $95.01 | 0 | 0 |
| $0.00 | 0 | 1 | $430.00 | $100.01 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $110.01 | 0 | 0 |
| $0.00 | 0 | 49 | $450.00 | $120.00 | 0 | 0 |
| $0.00 | 0 | 1 | $460.00 | $130.00 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $140.00 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $150.00 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $159.99 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $169.99 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $179.99 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $189.99 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $199.99 | 0 | 0 |
Oct 23, 2026 (74 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $131.44 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $126.45 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $121.45 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $116.45 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $111.45 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $106.45 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $101.45 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $96.45 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $91.45 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $86.45 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $81.46 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $76.46 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $71.46 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $66.46 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $61.46 | 0 | 0 | $270.00 | $0.01 | 0 | 0 |
| $56.46 | 0 | 0 | $275.00 | $0.02 | 0 | 0 |
| $51.46 | 0 | 0 | $280.00 | $0.04 | 0 | 0 |
| $46.46 | 0 | 0 | $285.00 | $0.09 | 0 | 0 |
| $41.48 | 0 | 0 | $290.00 | $0.19 | 0 | 2 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $36.53 | 0 | 0 | $295.00 | $0.37 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $31.71 | 0 | 0 | $300.00 | $0.67 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $27.10 | 0 | 0 | $305.00 | $1.15 | 0 | 0 |
| $24.87 | 0 | 0 | $307.50 | $1.44 | 0 | 0 |
| $22.64 | 0 | 0 | $310.00 | $1.73 | 0 | 6 |
| $20.43 | 0 | 0 | $312.50 | $2.02 | 0 | 0 |
| $18.22 | 0 | 0 | $315.00 | $2.31 | 0 | 1 |
| $16.00 | 0 | 0 | $317.50 | $2.60 | 0 | 0 |
| $13.93 | 0 | 0 | $320.00 | $3.03 | 0 | 9 |
| $11.92 | 0 | 0 | $322.50 | $3.53 | 0 | 0 |
| $10.10 | 0 | 1 | $325.00 | $4.21 | 0 | 2 |
| $8.27 | 0 | 0 | $327.50 | $6.42 | 2 | 0 |
| $6.86 | 0 | 14 | $330.00 | $6.00 | 0 | 0 |
| $5.48 | 0 | 0 | $332.50 | $7.14 | 0 | 0 |
| $3.00 | 1 | 3 | $335.00 | $11.74 | 1 | 12 |
| $3.54 | 0 | 0 | $337.50 | $10.27 | 0 | 0 |
| $1.80 | 1 | 5 | $340.00 | $12.05 | 0 | 9 |
| $2.53 | 0 | 0 | $342.50 | $14.33 | 0 | 0 |
| $1.20 | 2 | 5 | $345.00 | $16.61 | 0 | 3 |
| $2.04 | 0 | 0 | $347.50 | $18.89 | 0 | 0 |
| $1.98 | 0 | 6 | $350.00 | $21.35 | 0 | 9 |
| $1.93 | 0 | 0 | $352.50 | $23.81 | 0 | 0 |
| $1.88 | 0 | 33 | $355.00 | $26.27 | 0 | 2 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $1.77 | 0 | 5 | $360.00 | $31.18 | 0 | 2 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $1.66 | 0 | 5 | $365.00 | $36.09 | 0 | 0 |
| $1.55 | 0 | 1 | $370.00 | $41.00 | 0 | 0 |
| $1.44 | 0 | 22 | $375.00 | $45.91 | 0 | 0 |
| $1.33 | 0 | 1 | $380.00 | $50.83 | 0 | 0 |
| $1.23 | 0 | 0 | $385.00 | $55.74 | 0 | 0 |
| $1.12 | 0 | 0 | $390.00 | $60.65 | 0 | 0 |
| $1.01 | 0 | 0 | $395.00 | $65.57 | 0 | 0 |
| $0.90 | 0 | 0 | $400.00 | $70.49 | 0 | 0 |
| $0.79 | 0 | 0 | $405.00 | $75.41 | 0 | 0 |
| $0.68 | 0 | 0 | $410.00 | $80.34 | 0 | 0 |
| $0.58 | 0 | 0 | $415.00 | $85.27 | 0 | 0 |
| $0.47 | 0 | 0 | $420.00 | $90.21 | 0 | 0 |
| $0.36 | 0 | 0 | $425.00 | $95.16 | 0 | 0 |
| $0.28 | 0 | 0 | $430.00 | $100.12 | 0 | 0 |
| $0.22 | 0 | 1 | $435.00 | $105.10 | 0 | 0 |
| $0.17 | 0 | 0 | $440.00 | $110.08 | 0 | 0 |
| $0.13 | 0 | 0 | $445.00 | $115.07 | 0 | 0 |
| $0.10 | 0 | 0 | $450.00 | $120.07 | 0 | 0 |
| $0.07 | 0 | 0 | $455.00 | $125.06 | 0 | 0 |
| $0.06 | 0 | 0 | $460.00 | $130.06 | 0 | 0 |
| $0.04 | 0 | 0 | $465.00 | $135.06 | 0 | 0 |
| $0.03 | 0 | 0 | $470.00 | $140.06 | 0 | 0 |
| $0.02 | 0 | 0 | $480.00 | $150.06 | 0 | 0 |
| $0.01 | 0 | 0 | $490.00 | $160.05 | 0 | 0 |
| $0.01 | 0 | 0 | $500.00 | $170.05 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $180.05 | 0 | 0 |
Oct 30, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $131.49 | 0 | 0 | $200.00 | $0.24 | 0 | 0 |
| $126.54 | 0 | 0 | $205.00 | $0.31 | 0 | 0 |
| $121.60 | 0 | 0 | $210.00 | $0.38 | 0 | 0 |
| $116.68 | 0 | 0 | $215.00 | $0.46 | 0 | 0 |
| $111.76 | 0 | 0 | $220.00 | $0.53 | 0 | 0 |
| $106.84 | 0 | 0 | $225.00 | $0.60 | 0 | 0 |
| $101.92 | 0 | 0 | $230.00 | $0.67 | 0 | 0 |
| $97.00 | 0 | 0 | $235.00 | $0.74 | 0 | 0 |
| $92.09 | 0 | 0 | $240.00 | $0.81 | 0 | 0 |
| $87.17 | 0 | 0 | $245.00 | $0.88 | 0 | 0 |
| $82.25 | 0 | 0 | $250.00 | $0.95 | 0 | 0 |
| $77.34 | 0 | 0 | $255.00 | $1.02 | 0 | 0 |
| $72.42 | 0 | 0 | $260.00 | $1.10 | 0 | 0 |
| $67.51 | 0 | 0 | $265.00 | $1.17 | 0 | 0 |
| $62.59 | 0 | 0 | $270.00 | $1.24 | 0 | 0 |
| $57.67 | 0 | 0 | $275.00 | $1.31 | 0 | 0 |
| $52.76 | 0 | 0 | $280.00 | $1.38 | 0 | 0 |
| $47.84 | 0 | 0 | $285.00 | $1.45 | 0 | 0 |
| $42.92 | 0 | 0 | $290.00 | $1.52 | 0 | 0 |
| $38.01 | 0 | 0 | $295.00 | $1.60 | 0 | 0 |
| $33.09 | 0 | 1 | $300.00 | $1.67 | 0 | 1 |
| $28.17 | 0 | 0 | $305.00 | $1.74 | 0 | 8 |
| $23.26 | 0 | 0 | $310.00 | $1.82 | 0 | 5 |
| $19.36 | 0 | 1 | $315.00 | $2.93 | 0 | 1 |
| $15.75 | 0 | 0 | $320.00 | $4.33 | 0 | 14 |
| $12.64 | 0 | 11 | $325.00 | $6.24 | 0 | 1 |
| $9.54 | 0 | 1 | $330.00 | $8.16 | 0 | 29 |
| $4.70 | 1 | 2 | $335.00 | $13.44 | 1 | 10 |
| $4.60 | 1 | 12 | $340.00 | $16.70 | 3 | 12 |
| $3.62 | 0 | 6 | $345.00 | $17.45 | 0 | 0 |
| $2.59 | 0 | 11 | $350.00 | $21.54 | 0 | 7 |
| $1.78 | 0 | 15 | $355.00 | $25.87 | 0 | 0 |
| $1.15 | 0 | 5 | $360.00 | $30.44 | 0 | 3 |
| $0.74 | 0 | 22 | $365.00 | $35.21 | 0 | 0 |
| $0.46 | 0 | 0 | $370.00 | $40.12 | 0 | 0 |
| $0.28 | 0 | 0 | $375.00 | $45.09 | 0 | 0 |
| $0.16 | 0 | 5 | $380.00 | $50.07 | 0 | 0 |
| $0.09 | 0 | 5 | $385.00 | $55.07 | 0 | 0 |
| $0.05 | 0 | 0 | $390.00 | $60.07 | 0 | 0 |
| $0.03 | 0 | 2 | $395.00 | $65.07 | 0 | 0 |
| $0.02 | 0 | 0 | $400.00 | $70.07 | 0 | 0 |
| $0.01 | 0 | 5 | $405.00 | $75.07 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $80.07 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $85.06 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $90.06 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $95.06 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $100.06 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $105.06 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $110.06 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $115.06 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $120.06 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $125.05 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $130.05 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $135.05 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $140.05 | 0 | 0 |
| $0.00 | 0 | 1 | $480.00 | $150.05 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $160.04 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $170.04 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $180.04 | 0 | 0 |
Nov 6, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $131.40 | 0 | 0 | $200.00 | $0.04 | 0 | 0 |
| $126.40 | 0 | 0 | $205.00 | $0.05 | 0 | 0 |
| $121.40 | 0 | 0 | $210.00 | $0.06 | 0 | 0 |
| $116.40 | 0 | 0 | $215.00 | $0.07 | 0 | 0 |
| $111.40 | 0 | 0 | $220.00 | $0.09 | 0 | 0 |
| $106.40 | 0 | 0 | $225.00 | $0.11 | 0 | 0 |
| $101.41 | 0 | 0 | $230.00 | $0.14 | 0 | 0 |
| $96.41 | 0 | 0 | $235.00 | $0.17 | 0 | 0 |
| $91.42 | 0 | 0 | $240.00 | $0.21 | 0 | 0 |
| $86.44 | 0 | 0 | $245.00 | $0.25 | 0 | 0 |
| $81.47 | 0 | 0 | $250.00 | $0.30 | 0 | 0 |
| $76.51 | 0 | 0 | $255.00 | $0.37 | 0 | 0 |
| $71.57 | 0 | 0 | $260.00 | $0.44 | 0 | 0 |
| $66.66 | 0 | 0 | $265.00 | $0.53 | 0 | 0 |
| $61.76 | 0 | 0 | $270.00 | $0.63 | 0 | 0 |
| $56.89 | 0 | 0 | $275.00 | $0.75 | 0 | 0 |
| $52.05 | 0 | 0 | $280.00 | $0.90 | 0 | 0 |
| $47.24 | 0 | 0 | $285.00 | $1.07 | 0 | 0 |
| $42.45 | 0 | 0 | $290.00 | $1.27 | 0 | 0 |
| $37.70 | 0 | 0 | $295.00 | $1.50 | 0 | 0 |
| $32.99 | 0 | 0 | $300.00 | $1.78 | 0 | 0 |
| $28.33 | 0 | 0 | $305.00 | $2.10 | 0 | 0 |
| $23.89 | 0 | 0 | $310.00 | $3.75 | 3 | 2 |
| $19.64 | 0 | 0 | $315.00 | $5.10 | 1 | 0 |
| $16.14 | 0 | 0 | $320.00 | $4.90 | 0 | 2 |
| $12.98 | 0 | 0 | $325.00 | $6.75 | 0 | 1 |
| $10.21 | 0 | 0 | $330.00 | $10.60 | 1 | 1 |
| $7.70 | 0 | 2 | $335.00 | $11.52 | 0 | 0 |
| $6.02 | 0 | 0 | $340.00 | $14.89 | 0 | 0 |
| $4.45 | 0 | 0 | $345.00 | $18.37 | 0 | 0 |
| $2.87 | 0 | 6 | $350.00 | $21.91 | 0 | 0 |
| $2.18 | 0 | 24 | $355.00 | $26.30 | 0 | 0 |
| $1.85 | 0 | 16 | $360.00 | $31.03 | 0 | 0 |
| $1.70 | 0 | 1 | $365.00 | $35.92 | 0 | 0 |
| $1.56 | 0 | 0 | $370.00 | $40.81 | 0 | 0 |
| $1.43 | 0 | 0 | $375.00 | $45.71 | 0 | 0 |
| $1.30 | 0 | 0 | $380.00 | $50.63 | 0 | 0 |
| $1.19 | 0 | 0 | $385.00 | $55.55 | 0 | 0 |
| $1.09 | 0 | 0 | $390.00 | $60.48 | 0 | 0 |
| $1.00 | 0 | 0 | $395.00 | $65.43 | 0 | 0 |
| $0.91 | 0 | 1 | $400.00 | $70.38 | 0 | 0 |
| $0.84 | 0 | 0 | $405.00 | $75.33 | 0 | 0 |
| $0.77 | 0 | 0 | $410.00 | $80.30 | 0 | 0 |
| $0.71 | 0 | 0 | $415.00 | $85.27 | 0 | 0 |
| $0.65 | 0 | 0 | $420.00 | $90.24 | 0 | 0 |
| $0.60 | 0 | 0 | $425.00 | $95.22 | 0 | 0 |
| $0.55 | 0 | 0 | $430.00 | $100.20 | 0 | 0 |
| $0.51 | 0 | 0 | $435.00 | $105.18 | 0 | 0 |
| $0.47 | 0 | 0 | $440.00 | $110.16 | 0 | 0 |
| $0.43 | 0 | 0 | $445.00 | $115.15 | 0 | 0 |
| $0.40 | 0 | 0 | $450.00 | $120.14 | 0 | 0 |
| $0.37 | 0 | 0 | $455.00 | $125.13 | 0 | 0 |
| $0.34 | 0 | 0 | $460.00 | $130.13 | 0 | 0 |
| $0.32 | 0 | 0 | $465.00 | $135.12 | 0 | 0 |
| $0.29 | 0 | 0 | $470.00 | $140.12 | 0 | 0 |
| $0.25 | 0 | 0 | $480.00 | $150.11 | 0 | 0 |
| $0.22 | 0 | 0 | $490.00 | $160.10 | 0 | 0 |
| $0.19 | 0 | 0 | $500.00 | $170.09 | 0 | 0 |
| $0.17 | 0 | 0 | $510.00 | $180.09 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:36, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 06:38:04 · For reference only, not investment advice and not tailored to your situation.