Options Chain for GENERAL MTRS CO COM (GM) - $68.04 as of 11/21/2025 3:47:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 53.25 | 56.45 | 54.85 | 55.80 | +2.17 | +4.05% | 3.66 | 1 | 84 | 2.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 18.00 | 50.25 | 53.35 | 51.80 | 52.10 | +11.60 | +28.65% | 2.88 | 1 | 150 | 2.53 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 20.00 | 48.25 | 51.10 | 49.68 | 38.33 | 0.00 | 0.00% | 2.48 | 0 | 195 | 2.20 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/21/2025 3:59:53 PM EST |
| 23.00 | 45.30 | 49.25 | 47.28 | 25.41 | 0.00 | 0.00% | 2.06 | 0 | 52 | 2.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/21/2025 3:59:53 PM EST |
| 25.00 | 43.30 | 47.25 | 45.28 | 45.25 | +0.88 | +1.99% | 1.81 | 5 | 902 | 2.27 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 28.00 | 40.30 | 43.40 | 41.85 | 30.80 | 0.00 | 0.00% | 1.49 | 0 | 256 | 1.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/21/2025 3:59:53 PM EST |
| 30.00 | 39.05 | 41.45 | 40.25 | 39.47 | 0.00 | 0.00% | 1.34 | 0 | 594 | 1.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 32.00 | 37.05 | 39.50 | 38.28 | 34.46 | 0.00 | 0.00% | 1.20 | 0 | 4,924 | 1.56 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 3:59:53 PM EST |
| 35.00 | 34.10 | 37.40 | 35.75 | 37.64 | 0.00 | 0.00% | 1.02 | 0 | 1,342 | 1.64 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:53 PM EST |
| 37.00 | 32.10 | 33.80 | 32.95 | 32.50 | 0.00 | 0.00% | 0.89 | 0 | 1,443 | 1.06 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |
| 40.00 | 29.05 | 32.45 | 30.75 | 29.65 | 0.00 | 0.00% | 0.77 | 0 | 2,371 | 1.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:53 PM EST |
| 42.00 | 27.00 | 29.15 | 28.08 | 28.45 | 0.00 | 0.00% | 0.67 | 0 | 2,273 | 0.98 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:53 PM EST |
| 45.00 | 24.05 | 26.25 | 25.15 | 24.33 | -2.47 | -9.22% | 0.56 | 10 | 2,925 | 0.90 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 47.00 | 22.10 | 24.25 | 23.18 | 25.28 | 0.00 | 0.00% | 0.49 | 0 | 2,798 | 0.82 | 0.99 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:53 PM EST |
| 50.00 | 20.10 | 20.95 | 20.53 | 20.50 | +1.77 | +9.45% | 0.41 | 4 | 11,159 | 0.64 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 52.50 | 17.75 | 18.70 | 18.23 | 17.62 | +2.22 | +14.42% | 0.35 | 2 | 3,287 | 0.62 | 0.97 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 55.00 | 14.90 | 16.00 | 15.45 | 15.80 | +0.90 | +6.04% | 0.28 | 1 | 14,091 | 0.50 | 0.95 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 57.50 | 13.15 | 13.75 | 13.45 | 13.27 | +0.92 | +7.45% | 0.23 | 1 | 4,782 | 0.36 | 0.92 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 60.00 | 10.55 | 11.50 | 11.03 | 11.11 | +1.41 | +14.54% | 0.18 | 13 | 2,981 | 0.33 | 0.88 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 62.50 | 8.50 | 9.35 | 8.93 | 9.02 | +1.37 | +17.91% | 0.14 | 1 | 2,033 | 0.33 | 0.83 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 65.00 | 6.95 | 7.10 | 7.03 | 7.00 | +1.10 | +18.65% | 0.11 | 117 | 4,095 | 0.31 | 0.76 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 67.50 | 5.00 | 5.30 | 5.15 | 5.06 | +0.89 | +21.35% | 0.08 | 38 | 4,687 | 0.31 | 0.67 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 70.00 | 3.70 | 3.80 | 3.75 | 3.75 | +1.09 | +40.98% | 0.05 | 1,724 | 9,413 | 0.31 | 0.56 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 72.50 | 2.52 | 2.63 | 2.58 | 2.62 | +0.64 | +32.33% | 0.04 | 41 | 1,067 | 0.30 | 0.44 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 75.00 | 1.62 | 1.73 | 1.68 | 1.67 | +0.36 | +27.49% | 0.02 | 57 | 1,734 | 0.30 | 0.33 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 77.50 | 1.00 | 1.13 | 1.07 | 1.01 | +0.22 | +27.85% | 0.01 | 20 | 270 | 0.30 | 0.23 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 80.00 | 0.42 | 0.75 | 0.59 | 0.58 | 0.00 | 0.00% | 0.01 | 16 | 631 | 0.29 | 0.16 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 85.00 | 0.21 | 0.30 | 0.26 | 0.25 | -0.02 | -7.41% | 0.00 | 3 | 813 | 0.31 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.19 | +0.06 | +46.16% | 0.00 | 20 | 283 | 0.35 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 1.54 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 891 | 2.95 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 714 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/21/2025 3:59:53 PM EST |
| 23.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.25 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,465 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,091 | 1.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:53 PM EST |
| 30.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,709 | 0.87 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,710 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,851 | 0.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:53 PM EST |
| 37.00 | 0.02 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16,040 | 0.73 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:53 PM EST |
| 40.00 | 0.02 | 0.06 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12,905 | 0.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,595 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,494 | 0.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 2,296 | 0.56 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 50.00 | 0.06 | 0.18 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 1 | 6,587 | 0.46 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 52.50 | 0.04 | 0.30 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 2,649 | 0.42 | -0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 55.00 | 0.14 | 0.41 | 0.28 | 0.28 | -0.04 | -12.50% | 0.01 | 1 | 3,296 | 0.41 | -0.05 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 57.50 | 0.30 | 0.48 | 0.39 | 0.42 | -0.11 | -20.76% | 0.01 | 216 | 3,693 | 0.39 | -0.08 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 60.00 | 0.51 | 0.68 | 0.60 | 0.58 | -0.29 | -33.34% | 0.01 | 36 | 6,497 | 0.37 | -0.12 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 62.50 | 0.83 | 0.91 | 0.87 | 0.92 | -0.38 | -29.24% | 0.01 | 22 | 2,817 | 0.34 | -0.17 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 65.00 | 1.32 | 1.42 | 1.37 | 1.38 | -0.62 | -31.00% | 0.02 | 137 | 5,063 | 0.33 | -0.24 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 67.50 | 2.05 | 2.10 | 2.08 | 2.15 | -0.72 | -25.09% | 0.03 | 212 | 3,310 | 0.32 | -0.33 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 70.00 | 3.05 | 3.15 | 3.10 | 3.10 | -1.05 | -25.31% | 0.04 | 168 | 4,481 | 0.32 | -0.44 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 72.50 | 4.35 | 4.45 | 4.40 | 4.50 | -0.20 | -4.26% | 0.06 | 9 | 1,955 | 0.31 | -0.56 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 75.00 | 5.90 | 6.60 | 6.25 | 6.17 | -0.38 | -5.81% | 0.08 | 3 | 749 | 0.32 | -0.67 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 77.50 | 7.75 | 8.75 | 8.25 | % | 0.11 | 0 | 0 | 0.33 | -0.77 | 0.04 | -0.02 | 11/21/2025 3:59:53 PM EST | |||
| 80.00 | 9.90 | 11.55 | 10.73 | 10.75 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.35 | -0.84 | 0.03 | -0.02 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |
| 85.00 | 14.35 | 16.75 | 15.55 | 17.85 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.61 | -0.93 | 0.02 | -0.01 | 11/4/2025 | 11/21/2025 3:59:53 PM EST |
| 90.00 | 19.30 | 21.80 | 20.55 | % | 0.23 | 0 | 0 | 0.72 | -0.97 | 0.01 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 95.00 | 24.30 | 26.80 | 25.55 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 100.00 | 28.45 | 31.80 | 30.13 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST |