Options Chain for GENERAL MTRS CO COM (GM) - $53.80 as of 1/22/2025 8:49:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.00 | 24.05 | 22.80 | 0.00 | 0.00% | 0 | 26 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 18.85 | 19.25 | 16.05 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 14.30 | 15.05 | 11.87 | 0.00 | 0.00% | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 13.10 | 14.20 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 12.55 | 15.40 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 41.00 | 12.10 | 13.15 | 9.90 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.99 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 41.50 | 11.55 | 12.65 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 42.00 | 11.15 | 12.15 | 8.94 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.99 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 10.65 | 11.65 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 43.00 | 10.15 | 11.20 | 9.85 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.98 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 43.50 | 9.70 | 10.70 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 9.20 | 10.25 | 7.11 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.97 | 0.01 | -0.03 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 44.50 | 7.60 | 9.70 | % | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 8.20 | 9.40 | 6.03 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.96 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 45.50 | 7.70 | 8.75 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.95 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 7.20 | 8.30 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.94 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.50 | 7.05 | 7.75 | 5.87 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.93 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 7.10 | 7.35 | 6.50 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.92 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.50 | 5.80 | 6.85 | % | 0 | 0 | 0.34 | 0.91 | 0.03 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 48.00 | 5.40 | 6.40 | 6.05 | 0.00 | 0.00% | 0 | 1,085 | 0.61 | 0.89 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.50 | 5.10 | 5.95 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.88 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 5.25 | 5.50 | 4.85 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.86 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.50 | 3.95 | 5.05 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.84 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 3.75 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 330 | 0.36 | 0.82 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 3.60 | 3.80 | 3.82 | 0.00 | 0.00% | 0 | 270 | 0.55 | 0.76 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 3.00 | 3.05 | 3.08 | 0.00 | 0.00% | 0 | 908 | 0.54 | 0.69 | 0.08 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 2.32 | 2.45 | 2.29 | 0.00 | 0.00% | 0 | 728 | 0.53 | 0.60 | 0.08 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 1.85 | 1.93 | 1.91 | 0.00 | 0.00% | 0 | 975 | 0.54 | 0.52 | 0.09 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 1.42 | 1.49 | 1.49 | 0.00 | 0.00% | 0 | 1,345 | 0.54 | 0.43 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 1.08 | 1.12 | 1.14 | 0.00 | 0.00% | 0 | 836 | 0.54 | 0.36 | 0.08 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 0.81 | 0.83 | 0.85 | 0.00 | 0.00% | 0 | 721 | 0.54 | 0.29 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 0.60 | 0.62 | 0.63 | 0.00 | 0.00% | 0 | 1,350 | 0.54 | 0.23 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 0.43 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 377 | 0.55 | 0.18 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 0.29 | 0.36 | 0.29 | 0.00 | 0.00% | 0 | 1,670 | 0.55 | 0.14 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 0.21 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 513 | 0.56 | 0.10 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 0.15 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.08 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 0.06 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 206 | 0.59 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 601 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 272 | 0.98 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 883 | 0.82 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 462 | 0.80 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 0.02 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 29 | 0.77 | -0.01 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 0.02 | 0.09 | % | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 43.00 | 0.02 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.50 | 0.02 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 0.03 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.67 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.50 | 0.02 | 0.14 | % | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.08 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 81 | 0.67 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.50 | 0.04 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.05 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 0.05 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 197 | 0.58 | -0.06 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.50 | 0.12 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 603 | 0.58 | -0.08 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.50 | 0.18 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 51 | 0.57 | -0.09 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 0.21 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 426 | 0.56 | -0.11 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.50 | 0.25 | 0.31 | 0.34 | 0.00 | 0.00% | 0 | 284 | 0.56 | -0.12 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 0.31 | 0.36 | 0.33 | 0.00 | 0.00% | 0 | 177 | 0.55 | -0.14 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.50 | 0.38 | 0.43 | 0.51 | 0.00 | 0.00% | 0 | 47 | 0.54 | -0.16 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 0.47 | 0.52 | 0.50 | 0.00 | 0.00% | 0 | 454 | 0.53 | -0.18 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 0.68 | 0.79 | 0.82 | 0.00 | 0.00% | 0 | 1,267 | 0.53 | -0.24 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 1.00 | 1.06 | 0.99 | 0.00 | 0.00% | 0 | 566 | 0.53 | -0.31 | 0.08 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 1.38 | 1.47 | 1.39 | 0.00 | 0.00% | 0 | 203 | 0.53 | -0.40 | 0.08 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 1.85 | 1.95 | 1.92 | 0.00 | 0.00% | 0 | 263 | 0.53 | -0.48 | 0.09 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 2.38 | 2.57 | 2.40 | 0.00 | 0.00% | 0 | 339 | 0.53 | -0.57 | 0.08 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 3.05 | 3.20 | 3.05 | 0.00 | 0.00% | 0 | 36 | 0.53 | -0.64 | 0.08 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 3.75 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 36 | 0.56 | -0.71 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 4.50 | 5.00 | 5.80 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.77 | 0.06 | -0.08 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 5.35 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.82 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 6.20 | 6.40 | 8.50 | 0.00 | 0.00% | 0 | 35 | 0.53 | -0.86 | 0.04 | -0.06 | 1/2/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 6.90 | 8.15 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.90 | 0.04 | -0.05 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 8.00 | 8.30 | % | 0 | 0 | 0.42 | -0.92 | 0.03 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 63.00 | 8.45 | 9.95 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.94 | 0.02 | -0.03 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 10.00 | 10.80 | 9.85 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.02 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 11.00 | 11.20 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.02 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 16.00 | 16.15 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |