Options Chain for GENERAL MTRS CO COM (GM) - $71.00 as of 11/25/2025 10:36:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.75 | 37.15 | 36.45 | 35.64 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 40.00 | 30.75 | 32.45 | 31.60 | % | 0.79 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 45.00 | 25.75 | 27.60 | 26.68 | % | 0.59 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 46.00 | 24.75 | 26.60 | 25.68 | 17.35 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 3:59:57 PM EST |
| 47.00 | 23.75 | 25.65 | 24.70 | 23.93 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 48.00 | 22.75 | 24.65 | 23.70 | 23.01 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 49.00 | 21.75 | 23.65 | 22.70 | % | 0.46 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 50.00 | 20.75 | 22.35 | 21.55 | 19.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/24/2025 3:59:57 PM EST |
| 51.00 | 20.05 | 21.35 | 20.70 | 16.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 52.00 | 19.05 | 20.40 | 19.73 | 18.86 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 53.00 | 18.05 | 19.40 | 18.73 | 17.92 | 0.00 | 0.00% | 0.35 | 0 | 37 | 2.14 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 54.00 | 17.05 | 18.40 | 17.73 | 16.93 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 55.00 | 16.10 | 17.40 | 16.75 | 15.81 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.83 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 56.00 | 15.10 | 16.75 | 15.93 | 11.74 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.78 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 57.00 | 14.05 | 15.40 | 14.73 | 13.85 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 58.00 | 13.05 | 14.20 | 13.63 | 12.96 | 0.00 | 0.00% | 0.24 | 0 | 156 | 1.61 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 59.00 | 12.05 | 13.40 | 12.73 | 12.58 | +0.57 | +4.75% | 0.22 | 1 | 21 | 1.43 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 60.00 | 11.05 | 12.40 | 11.73 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 215 | 1.17 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 61.00 | 10.05 | 11.20 | 10.63 | 9.95 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.24 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 62.00 | 9.05 | 10.45 | 9.75 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 63.00 | 8.05 | 9.70 | 8.88 | 7.83 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.04 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 64.00 | 7.05 | 8.80 | 7.93 | 6.37 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.84 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 65.00 | 6.05 | 7.20 | 6.63 | 5.98 | 0.00 | 0.00% | 0.10 | 0 | 197 | 0.82 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 66.00 | 5.10 | 6.20 | 5.65 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 118 | 0.63 | 0.98 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 67.00 | 4.10 | 5.95 | 5.03 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 215 | 0.59 | 0.96 | 0.04 | -0.04 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 68.00 | 4.00 | 4.75 | 4.38 | 4.01 | +0.84 | +26.50% | 0.06 | 1 | 305 | 0.44 | 0.91 | 0.07 | -0.06 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 69.00 | 2.20 | 3.25 | 2.73 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 810 | 0.33 | 0.83 | 0.11 | -0.08 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 70.00 | 1.83 | 2.30 | 2.07 | 2.00 | +0.50 | +33.34% | 0.03 | 34 | 1,806 | 0.28 | 0.70 | 0.17 | -0.10 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 71.00 | 1.41 | 1.49 | 1.45 | 1.45 | +0.67 | +85.90% | 0.02 | 611 | 1,166 | 0.26 | 0.51 | 0.21 | -0.10 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 72.00 | 0.70 | 0.81 | 0.76 | 0.67 | +0.25 | +59.53% | 0.01 | 119 | 941 | 0.26 | 0.31 | 0.19 | -0.09 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 73.00 | 0.29 | 0.38 | 0.34 | 0.32 | +0.16 | +100.00% | 0.00 | 29 | 541 | 0.26 | 0.16 | 0.13 | -0.06 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 74.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.04 | +50.00% | 0.00 | 320 | 5,371 | 0.28 | 0.07 | 0.07 | -0.04 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.30 | 0.02 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.39 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 83.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.07 | 0.04 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/24/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.07 | 0.04 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/24/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.05 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 11 | 124 | 0.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 842 | 0.34 | -0.02 | 0.02 | -0.01 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 67.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 0.31 | -0.04 | 0.04 | -0.04 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 68.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 16 | 1,906 | 0.32 | -0.09 | 0.07 | -0.06 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 69.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 29 | 2,621 | 0.29 | -0.17 | 0.11 | -0.08 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 70.00 | 0.14 | 0.23 | 0.19 | 0.23 | -0.12 | -34.29% | 0.00 | 5 | 2,135 | 0.27 | -0.30 | 0.17 | -0.10 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 71.00 | 0.30 | 0.46 | 0.38 | 0.41 | -0.30 | -42.26% | 0.01 | 23 | 251 | 0.25 | -0.49 | 0.21 | -0.10 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 72.00 | 0.65 | 0.78 | 0.72 | 0.77 | -0.58 | -42.97% | 0.01 | 12 | 71 | 0.22 | -0.69 | 0.19 | -0.09 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 73.00 | 1.21 | 1.58 | 1.40 | 3.39 | 0.00 | 0.00% | 0.02 | 0 | 501 | 0.46 | -0.84 | 0.13 | -0.06 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 74.00 | 1.97 | 3.05 | 2.51 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.44 | -0.93 | 0.07 | -0.04 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 75.00 | 2.85 | 4.00 | 3.43 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.92 | -0.98 | 0.03 | -0.01 | 11/14/2025 | 11/24/2025 3:59:57 PM EST |
| 76.00 | 3.65 | 5.00 | 4.33 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/24/2025 3:59:57 PM EST |
| 77.00 | 4.65 | 6.00 | 5.33 | 9.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 3:59:57 PM EST |
| 78.00 | 5.65 | 6.95 | 6.30 | % | 0.08 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 79.00 | 6.65 | 8.00 | 7.33 | % | 0.09 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 80.00 | 7.65 | 9.00 | 8.33 | % | 0.10 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 81.00 | 8.65 | 10.00 | 9.33 | % | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 82.00 | 9.65 | 11.00 | 10.33 | % | 0.13 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 83.00 | 10.65 | 12.00 | 11.33 | % | 0.14 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 84.00 | 11.65 | 13.00 | 12.33 | % | 0.15 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 85.00 | 12.85 | 14.00 | 13.43 | % | 0.16 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 90.00 | 17.85 | 19.00 | 18.43 | % | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 95.00 | 22.85 | 24.30 | 23.58 | % | 0.25 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 100.00 | 27.40 | 29.30 | 28.35 | % | 0.28 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST |