GD - General Dynamics Corporation

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
GD20250912C00300000	300.00	21.20	25.10	0.00	0	0	44.64%	0.89	0.01	-0.26	0.08	0.03
GD20250912C00302500	302.50	18.70	22.40	20.85	1	0	42.14%	0.88	0.01	-0.27	0.09	0.03
GD20250912C00305000	305.00	16.90	20.10	16.60	3	1	40.45%	0.86	0.01	-0.29	0.10	0.04
GD20250912C00307500	307.50	13.80	17.70	0.00	0	0	24.73%	0.93	0.01	-0.10	0.06	0.03
GD20250912C00310000	310.00	11.60	15.30	0.00	0	0	21.60%	0.92	0.02	-0.10	0.07	0.03
GD20250912C00312500	312.50	9.00	12.70	0.00	0	0	20.36%	0.89	0.02	-0.12	0.09	0.03
GD20250912C00315000	315.00	7.20	10.40	0.00	0	7	14.45%	0.91	0.03	-0.08	0.08	0.03
GD20250912C00317500	317.50	5.00	8.10	5.35	1	0	16.94%	0.78	0.04	-0.16	0.13	0.03
GD20250912C00320000	320.00	2.00	5.90	0.00	0	6	13.14%	0.71	0.06	-0.15	0.15	0.03
GD20250912C00322500	322.50	1.85	3.70	2.15	12	16	14.40%	0.55	0.06	-0.19	0.18	0.03
GD20250912C00325000	325.00	0.85	2.00	1.08	21	95	11.98%	0.37	0.07	-0.15	0.17	0.02
GD20250912C00327500	327.50	0.00	2.70	0.40	7	19	14.27%	0.26	0.05	-0.15	0.15	0.01
GD20250912C00330000	330.00	0.00	1.10	0.63	2	24	13.89%	0.14	0.04	-0.10	0.11	0.01
GD20250912C00332500	332.50	0.00	2.30	0.00	0	21	17.20%	0.12	0.03	-0.11	0.09	0.01
GD20250912C00335000	335.00	0.00	0.70	0.71	1	30	15.17%	0.05	0.01	-0.04	0.05	0.00
GD20250912C00337500	337.50	0.00	1.55	0.00	0	0	26.07%	0.12	0.02	-0.16	0.09	0.01
GD20250912C00340000	340.00	0.00	1.75	0.00	0	0	29.17%	0.11	0.01	-0.17	0.09	0.01
GD20250912C00345000	345.00	0.00	1.75	0.00	0	0	35.06%	0.10	0.01	-0.18	0.08	0.01
GD20250912C00350000	350.00	0.00	1.75	0.00	0	0	40.65%	0.08	0.01	-0.19	0.07	0.00
GD20250912C00355000	355.00	0.00	1.75	0.00	0	0	46.00%	0.08	0.01	-0.20	0.07	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
GD20250912P00300000	300.00	0.00	0.10	0.09	2	2	24.37%	-0.01	0.00	-0.02	0.02	-0.00
GD20250912P00302500	302.50	0.00	0.95	0.00	0	0	31.31%	-0.06	0.01	-0.11	0.06	-0.00
GD20250912P00305000	305.00	0.00	0.40	0.00	0	4	20.84%	-0.02	0.01	-0.03	0.03	-0.00
GD20250912P00307500	307.50	0.00	0.75	0.00	0	1	23.38%	-0.06	0.01	-0.08	0.06	-0.00
GD20250912P00310000	310.00	0.05	0.80	0.22	6	8	17.28%	-0.04	0.01	-0.04	0.04	-0.00
GD20250912P00312500	312.50	0.00	1.25	0.30	1	2	19.64%	-0.11	0.02	-0.11	0.09	-0.01
GD20250912P00315000	315.00	0.00	1.90	0.00	0	6	20.03%	-0.18	0.03	-0.16	0.12	-0.01
GD20250912P00317500	317.50	0.00	1.85	0.00	0	9	16.57%	-0.22	0.04	-0.16	0.13	-0.01
GD20250912P00320000	320.00	0.50	1.75	1.65	4	5	13.61%	-0.30	0.06	-0.15	0.16	-0.02
GD20250912P00322500	322.50	1.30	2.95	3.27	19	21	13.07%	-0.45	0.07	-0.17	0.18	-0.03
GD20250912P00325000	325.00	2.35	4.50	3.22	6	3	12.19%	-0.62	0.07	-0.15	0.17	-0.04
GD20250912P00327500	327.50	3.80	6.70	6.35	10	6	11.61%	-0.79	0.06	-0.11	0.13	-0.05
GD20250912P00330000	330.00	5.60	8.40	7.44	18	0	14.00%	-0.85	0.04	-0.10	0.11	-0.05
GD20250912P00332500	332.50	7.60	11.50	0.00	0	0	17.35%	-0.88	0.03	-0.11	0.09	-0.06
GD20250912P00335000	335.00	10.10	13.60	0.00	0	0	13.50%	-0.97	0.01	-0.02	0.03	-0.06
GD20250912P00337500	337.50	12.60	16.10	0.00	0	0	27.61%	-0.86	0.02	-0.19	0.10	-0.06
GD20250912P00340000	340.00	15.20	18.70	0.00	0	0	22.36%	-0.94	0.01	-0.07	0.05	-0.06
GD20250912P00345000	345.00	20.10	24.10	0.00	0	0	30.50%	-0.93	0.01	-0.11	0.06	-0.06
GD20250912P00350000	350.00	25.40	28.90	0.00	0	0	34.70%	-0.95	0.01	-0.11	0.05	-0.06
GD20250912P00355000	355.00	30.20	34.00	0.00	0	0	37.12%	-0.96	0.00	-0.08	0.04	-0.07

GD - General Dynamics Corporation - Rantai Opsi