Options Chain for GENERAL MTRS CO COM (GM) - $55.92 as of 10/10/2025 3:06:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.40 | 27.35 | 25.88 | % | 0.86 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 32.50 | 21.90 | 24.85 | 23.38 | 26.75 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:01 PM EST |
| 35.00 | 19.40 | 22.45 | 20.93 | 23.62 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 1:59:01 PM EST |
| 37.50 | 17.00 | 19.80 | 18.40 | 21.95 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2.97 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:01 PM EST |
| 40.00 | 14.50 | 16.70 | 15.60 | 19.38 | 0.00 | 0.00% | 0.39 | 0 | 61 | 2.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 42.50 | 11.90 | 14.95 | 13.43 | 16.45 | 0.00 | 0.00% | 0.32 | 0 | 16 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 45.00 | 9.40 | 12.45 | 10.93 | 14.00 | 0.00 | 0.00% | 0.24 | 0 | 45 | 2.02 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 47.00 | 7.65 | 9.85 | 8.75 | % | 0.19 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 47.50 | 7.65 | 9.65 | 8.65 | 8.81 | -1.59 | -15.29% | 0.18 | 1 | 22 | 1.68 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 48.00 | 6.75 | 9.00 | 7.88 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 49.00 | 5.80 | 8.30 | 7.05 | 10.65 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.44 | 0.99 | 0.01 | -0.01 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 50.00 | 5.35 | 6.25 | 5.80 | 7.95 | 0.00 | 0.00% | 0.12 | 0 | 64 | 1.06 | 0.98 | 0.02 | -0.02 | 10/7/2025 | 10/10/2025 1:59:01 PM EST |
| 51.00 | 4.45 | 4.90 | 4.68 | 7.78 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | 0.95 | 0.03 | -0.03 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 52.00 | 2.80 | 5.40 | 4.10 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.10 | 0.91 | 0.06 | -0.04 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 52.50 | 2.82 | 4.85 | 3.84 | 3.79 | 0.00 | 0.00% | 0.07 | 0 | 98 | 1.08 | 0.88 | 0.07 | -0.05 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 53.00 | 2.58 | 3.00 | 2.79 | 2.97 | -3.67 | -55.28% | 0.05 | 4 | 11 | 0.45 | 0.84 | 0.09 | -0.06 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 54.00 | 1.84 | 2.20 | 2.02 | 2.60 | -3.05 | -53.99% | 0.04 | 5 | 4 | 0.34 | 0.73 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 55.00 | 1.38 | 1.52 | 1.45 | 1.50 | -0.25 | -14.29% | 0.03 | 108 | 2,827 | 0.36 | 0.61 | 0.14 | -0.08 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 56.00 | 0.88 | 0.95 | 0.92 | 0.95 | -0.11 | -10.38% | 0.02 | 234 | 164 | 0.36 | 0.47 | 0.14 | -0.08 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 57.00 | 0.51 | 0.58 | 0.55 | 0.56 | -0.09 | -13.85% | 0.01 | 309 | 536 | 0.35 | 0.33 | 0.13 | -0.07 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 57.50 | 0.38 | 0.45 | 0.42 | 0.43 | -0.09 | -17.31% | 0.01 | 1,889 | 1,399 | 0.35 | 0.27 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 58.00 | 0.28 | 0.34 | 0.31 | 0.31 | -0.09 | -22.50% | 0.01 | 1,073 | 4,006 | 0.35 | 0.22 | 0.10 | -0.06 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 59.00 | 0.16 | 0.20 | 0.18 | 0.16 | -0.08 | -33.34% | 0.00 | 289 | 3,315 | 0.36 | 0.13 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 60.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 2,157 | 15,895 | 0.38 | 0.07 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 61.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 8 | 1,660 | 0.35 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 62.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 996 | 2,352 | 0.39 | 0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 62.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 48 | 2,693 | 0.41 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 63.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 767 | 0.47 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 517 | 0.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 80 | 1,628 | 0.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 66.00 | 0.01 | 0.16 | 0.09 | 0.02 | -0.05 | -71.43% | 0.00 | 100 | 1,425 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 67.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 107 | 0.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 96 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 71.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 72.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 75.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 32.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:01 PM EST |
| 37.50 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.19 | 0.10 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:01 PM EST |
| 47.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 47.50 | 0.00 | 0.12 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 119 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 49.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.01 | -0.01 | 10/10/2025 1:59:01 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 127 | 337 | 0.43 | -0.02 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 51.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 567 | 37 | 0.40 | -0.05 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 52.00 | 0.14 | 0.19 | 0.17 | 0.18 | +0.06 | +50.00% | 0.00 | 45 | 45 | 0.40 | -0.09 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 52.50 | 0.21 | 0.25 | 0.23 | 0.20 | +0.06 | +42.86% | 0.00 | 10 | 1,216 | 0.39 | -0.12 | 0.07 | -0.05 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 53.00 | 0.28 | 0.35 | 0.32 | 0.30 | +0.11 | +57.90% | 0.01 | 154 | 85 | 0.39 | -0.16 | 0.09 | -0.06 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 54.00 | 0.51 | 0.57 | 0.54 | 0.48 | +0.12 | +33.34% | 0.01 | 53 | 323 | 0.39 | -0.27 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 55.00 | 0.85 | 0.91 | 0.88 | 0.88 | +0.24 | +37.50% | 0.02 | 1,070 | 4,890 | 0.37 | -0.39 | 0.14 | -0.08 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 56.00 | 1.33 | 1.43 | 1.38 | 1.38 | +0.42 | +43.75% | 0.02 | 372 | 1,505 | 0.37 | -0.53 | 0.14 | -0.08 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 57.00 | 1.92 | 2.11 | 2.02 | 2.01 | +0.38 | +23.32% | 0.04 | 62 | 2,562 | 0.40 | -0.67 | 0.13 | -0.07 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 57.50 | 2.28 | 2.45 | 2.37 | 2.32 | +0.45 | +24.07% | 0.04 | 32 | 5,283 | 0.39 | -0.73 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 58.00 | 2.72 | 2.84 | 2.78 | 2.79 | +0.56 | +25.12% | 0.05 | 24 | 2,021 | 0.43 | -0.78 | 0.10 | -0.06 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 59.00 | 3.55 | 3.70 | 3.63 | 3.60 | +0.53 | +17.27% | 0.06 | 82 | 1,392 | 0.39 | -0.87 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 60.00 | 4.45 | 4.90 | 4.68 | 4.55 | +0.72 | +18.80% | 0.08 | 56 | 4,969 | 0.57 | -0.93 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 61.00 | 5.35 | 5.80 | 5.58 | 5.45 | +0.55 | +11.23% | 0.09 | 9 | 454 | 0.65 | -0.97 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 62.00 | 6.00 | 6.55 | 6.28 | 5.06 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.69 | -0.98 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 1:59:01 PM EST |
| 62.50 | 6.15 | 7.15 | 6.65 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.69 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 63.00 | 5.75 | 8.50 | 7.13 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 64.00 | 6.70 | 9.60 | 8.15 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 65.00 | 7.65 | 10.60 | 9.13 | 8.92 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 66.00 | 8.60 | 11.65 | 10.13 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 67.00 | 9.90 | 12.65 | 11.28 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:01 PM EST |
| 67.50 | 10.10 | 13.15 | 11.63 | 9.58 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:01 PM EST |
| 68.00 | 10.60 | 13.65 | 12.13 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 69.00 | 11.60 | 14.55 | 13.08 | 9.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:01 PM EST |
| 70.00 | 12.60 | 15.65 | 14.13 | 14.09 | +5.26 | +59.57% | 0.20 | 1 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 71.00 | 13.60 | 16.55 | 15.08 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:01 PM EST |
| 72.00 | 14.60 | 17.55 | 16.08 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 75.00 | 17.60 | 20.65 | 19.13 | 13.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 80.00 | 22.60 | 25.60 | 24.10 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST |