Options Chain for GENERAL MTRS CO COM (GM) - $67.93 as of 11/19/2025 3:27:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.95 | 35.10 | 34.03 | % | 0.97 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 40.00 | 28.15 | 30.50 | 29.33 | % | 0.73 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 45.00 | 23.15 | 25.00 | 24.08 | % | 0.54 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 50.00 | 18.20 | 20.10 | 19.15 | 19.38 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:52 PM EST |
| 55.00 | 13.20 | 15.15 | 14.18 | 13.77 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.18 | 0.99 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:52 PM EST |
| 56.00 | 12.20 | 14.55 | 13.38 | 15.43 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.23 | 0.99 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:52 PM EST |
| 57.00 | 11.25 | 13.20 | 12.23 | 14.46 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.01 | 11/11/2025 | 11/19/2025 3:59:52 PM EST |
| 58.00 | 10.40 | 12.10 | 11.25 | 11.21 | % | 0.19 | 1 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST | |
| 59.00 | 9.30 | 11.10 | 10.20 | 12.88 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.91 | 0.97 | 0.01 | -0.01 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 60.00 | 8.00 | 9.10 | 8.55 | 9.21 | -2.69 | -22.61% | 0.14 | 90 | 46 | 0.56 | 0.95 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 61.00 | 7.50 | 8.45 | 7.98 | 8.11 | +1.26 | +18.40% | 0.13 | 1 | 1 | 0.61 | 0.93 | 0.02 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 62.00 | 6.50 | 7.95 | 7.23 | 7.14 | +0.99 | +16.10% | 0.12 | 1 | 2 | 0.68 | 0.90 | 0.03 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 63.00 | 5.45 | 7.40 | 6.43 | % | 0.10 | 0 | 0 | 0.72 | 0.87 | 0.04 | -0.04 | 11/19/2025 3:59:52 PM EST | |||
| 64.00 | 4.55 | 6.40 | 5.48 | 4.21 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | 0.83 | 0.05 | -0.04 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 3.85 | 4.65 | 4.25 | 3.69 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.33 | 0.78 | 0.06 | -0.05 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 66.00 | 3.30 | 3.90 | 3.60 | 3.75 | +0.60 | +19.05% | 0.05 | 18 | 20 | 0.36 | 0.72 | 0.07 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 67.00 | 2.60 | 3.10 | 2.85 | 2.80 | +0.29 | +11.56% | 0.04 | 5 | 2,582 | 0.34 | 0.65 | 0.08 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 68.00 | 1.98 | 2.07 | 2.03 | 2.10 | +0.05 | +2.44% | 0.03 | 41 | 106 | 0.30 | 0.57 | 0.09 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 69.00 | 1.45 | 1.56 | 1.51 | 1.69 | +0.11 | +6.97% | 0.02 | 291 | 240 | 0.29 | 0.48 | 0.09 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 1.04 | 1.15 | 1.10 | 1.26 | +0.12 | +10.53% | 0.02 | 397 | 174 | 0.29 | 0.38 | 0.09 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 71.00 | 0.74 | 0.82 | 0.78 | 1.11 | +0.26 | +30.59% | 0.01 | 272 | 143 | 0.29 | 0.30 | 0.08 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 72.00 | 0.53 | 0.57 | 0.55 | 0.61 | +0.02 | +3.39% | 0.01 | 172 | 193 | 0.30 | 0.23 | 0.07 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 73.00 | 0.36 | 0.46 | 0.41 | 0.53 | +0.24 | +82.76% | 0.01 | 13 | 2,380 | 0.31 | 0.17 | 0.06 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 74.00 | 0.24 | 0.46 | 0.35 | 0.38 | -0.03 | -7.32% | 0.00 | 2 | 138 | 0.33 | 0.12 | 0.05 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 199 | 0.32 | 0.09 | 0.04 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 76.00 | 0.04 | 0.32 | 0.18 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.33 | 0.07 | 0.03 | -0.02 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 77.00 | 0.06 | 0.24 | 0.15 | 0.11 | -0.37 | -77.09% | 0.00 | 9 | 2 | 0.35 | 0.05 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 78.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.04 | 0.02 | -0.02 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 79.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.45 | 0.02 | 0.01 | -0.01 | 11/5/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 81.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.01 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 83.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 84.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 40 | 6 | 0.64 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 11/19/2025 3:59:52 PM EST |
| 58.00 | 0.01 | 0.22 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.02 | 0.01 | -0.01 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.52 | -0.03 | 0.01 | -0.01 | 11/3/2025 | 11/19/2025 3:59:52 PM EST |
| 60.00 | 0.02 | 0.30 | 0.16 | 0.22 | +0.02 | +10.00% | 0.00 | 3 | 6 | 0.39 | -0.05 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 61.00 | 0.07 | 0.38 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | -0.07 | 0.02 | -0.03 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 62.00 | 0.15 | 0.30 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.10 | 0.03 | -0.03 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 63.00 | 0.26 | 0.41 | 0.34 | 0.32 | -0.10 | -23.81% | 0.01 | 1 | 362 | 0.37 | -0.13 | 0.04 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 64.00 | 0.37 | 0.58 | 0.48 | 0.40 | -0.15 | -27.28% | 0.01 | 1 | 177 | 0.36 | -0.17 | 0.05 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 0.52 | 0.59 | 0.56 | 0.54 | -0.19 | -26.03% | 0.01 | 1,025 | 2,006 | 0.33 | -0.22 | 0.06 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 66.00 | 0.72 | 0.81 | 0.77 | 0.74 | -0.29 | -28.16% | 0.01 | 132 | 59 | 0.32 | -0.28 | 0.07 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 67.00 | 1.03 | 1.16 | 1.10 | 1.00 | -0.31 | -23.67% | 0.02 | 206 | 225 | 0.32 | -0.35 | 0.08 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 68.00 | 1.43 | 1.52 | 1.48 | 1.42 | -0.28 | -16.48% | 0.02 | 111 | 100 | 0.31 | -0.43 | 0.09 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 69.00 | 1.92 | 2.00 | 1.96 | 1.79 | -0.63 | -26.04% | 0.03 | 537 | 89 | 0.31 | -0.52 | 0.09 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 2.41 | 2.65 | 2.53 | 2.62 | -0.48 | -15.49% | 0.04 | 629 | 109 | 0.31 | -0.62 | 0.09 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 71.00 | 3.05 | 3.50 | 3.28 | 2.65 | -0.37 | -12.26% | 0.05 | 210 | 72 | 0.32 | -0.70 | 0.08 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 72.00 | 3.80 | 4.25 | 4.03 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.32 | -0.77 | 0.07 | -0.04 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 73.00 | 3.85 | 5.25 | 4.55 | 2.84 | 0.00 | 0.00% | 0.06 | 0 | 769 | 0.43 | -0.83 | 0.06 | -0.03 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 74.00 | 4.40 | 6.45 | 5.43 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.88 | 0.05 | -0.03 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 5.40 | 7.00 | 6.20 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.91 | 0.04 | -0.02 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 76.00 | 6.00 | 8.10 | 7.05 | % | 0.09 | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 77.00 | 7.15 | 9.20 | 8.18 | % | 0.11 | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 78.00 | 8.05 | 9.85 | 8.95 | % | 0.11 | 0 | 0 | 0.54 | -0.96 | 0.02 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 79.00 | 9.15 | 11.30 | 10.23 | 9.83 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 9.85 | 12.10 | 10.98 | % | 0.14 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 81.00 | 10.85 | 13.10 | 11.98 | % | 0.15 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 82.00 | 11.85 | 14.05 | 12.95 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 83.00 | 12.85 | 15.05 | 13.95 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 84.00 | 13.85 | 16.25 | 15.05 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 85.00 | 14.85 | 17.25 | 16.05 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 90.00 | 19.85 | 22.25 | 21.05 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 95.00 | 24.85 | 27.25 | 26.05 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 100.00 | 29.85 | 32.25 | 31.05 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |