Options Chain for GENERAL MTRS CO COM (GM) - $48.57 as of 2/4/2025 9:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.45 | 19.45 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 35.00 | 13.20 | 14.65 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 38.00 | 10.10 | 11.60 | 10.40 | 0.00 | 0.00% | 0 | 200 | 1.76 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 39.00 | 9.40 | 10.35 | 8.75 | % | 6 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 40.00 | 8.30 | 8.75 | 8.75 | 0.00 | 0.00% | 0 | 12 | 1.36 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 41.00 | 7.05 | 7.80 | 13.75 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 42.00 | 6.05 | 6.80 | 6.10 | 0.00 | 0.00% | 0 | 37 | 1.08 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 43.00 | 5.00 | 5.80 | 11.45 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.99 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 43.50 | 4.30 | 5.25 | 4.73 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.99 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 44.00 | 3.80 | 4.80 | 4.13 | 0.00 | 0.00% | 0 | 82 | 0.72 | 0.98 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 44.50 | 3.20 | 4.25 | 5.28 | 0.00 | 0.00% | 0 | 53 | 0.65 | 0.97 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 45.00 | 2.94 | 3.85 | 3.80 | +0.35 | +10.15% | 11 | 89 | 0.59 | 0.95 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 45.50 | 2.63 | 3.30 | 2.48 | -0.28 | -10.15% | 11 | 36 | 0.60 | 0.92 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 46.00 | 2.50 | 2.85 | 2.74 | +0.33 | +13.70% | 22 | 21 | 0.44 | 0.89 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 46.50 | 2.09 | 2.42 | 2.55 | +0.72 | +39.35% | 20 | 47 | 0.51 | 0.85 | 0.10 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 47.00 | 1.79 | 2.02 | 1.89 | +0.52 | +37.96% | 128 | 1,871 | 0.50 | 0.80 | 0.12 | -0.10 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 47.50 | 1.35 | 1.51 | 1.58 | +0.33 | +26.40% | 264 | 387 | 0.43 | 0.73 | 0.15 | -0.11 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 48.00 | 1.07 | 1.17 | 1.29 | +0.36 | +38.71% | 539 | 2,880 | 0.44 | 0.64 | 0.18 | -0.12 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 48.50 | 0.79 | 0.88 | 0.87 | +0.04 | +4.82% | 296 | 706 | 0.44 | 0.54 | 0.20 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 49.00 | 0.56 | 0.65 | 0.72 | +0.11 | +18.04% | 442 | 1,023 | 0.44 | 0.44 | 0.21 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 49.50 | 0.39 | 0.47 | 0.47 | +0.01 | +2.18% | 1,086 | 743 | 0.45 | 0.34 | 0.20 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 0.25 | 0.32 | 0.30 | -0.03 | -9.10% | 2,461 | 9,081 | 0.45 | 0.25 | 0.18 | -0.11 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 51.00 | 0.13 | 0.16 | 0.15 | -0.02 | -11.77% | 1,493 | 2,303 | 0.47 | 0.13 | 0.12 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 52.00 | 0.05 | 0.08 | 0.06 | -0.04 | -40.00% | 2,394 | 5,446 | 0.48 | 0.06 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 53.00 | 0.01 | 0.08 | 0.04 | -0.01 | -20.00% | 186 | 12,253 | 0.55 | 0.03 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 54.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 56 | 1,464 | 0.55 | 0.01 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 80 | 11,921 | 0.63 | 0.00 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 414 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 11 | 433 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 375 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 5,281 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 96 | 1.72 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.02 | 0.14 | 0.00 | 0.00% | 0 | 666 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 19 | 1.50 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.23 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 67.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.02 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 69.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.50 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 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 | 0.51 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.63 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.67 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.08 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 794 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 625 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 310 | 445 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 523 | 867 | 0.68 | -0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 43.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 22 | 149 | 0.63 | -0.01 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 44.00 | 0.01 | 0.06 | 0.01 | -0.06 | -85.72% | 267 | 1,216 | 0.62 | -0.02 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 44.50 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 81 | 271 | 0.55 | -0.03 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 45.00 | 0.04 | 0.05 | 0.04 | -0.07 | -63.64% | 698 | 2,318 | 0.52 | -0.05 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 45.50 | 0.04 | 0.06 | 0.07 | -0.12 | -63.16% | 128 | 588 | 0.47 | -0.08 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 46.00 | 0.09 | 0.10 | 0.09 | -0.22 | -70.97% | 661 | 1,988 | 0.46 | -0.11 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 46.50 | 0.14 | 0.15 | 0.13 | -0.33 | -71.74% | 569 | 1,048 | 0.45 | -0.15 | 0.10 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 47.00 | 0.19 | 0.22 | 0.21 | -0.39 | -65.00% | 577 | 2,676 | 0.44 | -0.20 | 0.12 | -0.10 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 47.50 | 0.31 | 0.35 | 0.31 | -0.48 | -60.76% | 128 | 1,319 | 0.45 | -0.27 | 0.15 | -0.11 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 48.00 | 0.47 | 0.53 | 0.46 | -0.57 | -55.34% | 226 | 1,532 | 0.44 | -0.36 | 0.18 | -0.12 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 48.50 | 0.68 | 0.75 | 0.66 | -0.67 | -50.38% | 213 | 951 | 0.44 | -0.46 | 0.20 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 49.00 | 0.94 | 1.07 | 0.94 | -0.73 | -43.72% | 181 | 4,718 | 0.44 | -0.56 | 0.21 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 49.50 | 1.25 | 1.36 | 1.20 | -0.82 | -40.60% | 29 | 883 | 0.45 | -0.66 | 0.20 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 1.61 | 1.74 | 1.60 | -0.75 | -31.92% | 57 | 2,197 | 0.45 | -0.75 | 0.18 | -0.11 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 51.00 | 2.29 | 2.56 | 2.39 | -0.71 | -22.91% | 69 | 844 | 0.50 | -0.87 | 0.12 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 52.00 | 3.35 | 3.50 | 3.17 | -0.81 | -20.36% | 7 | 492 | 0.45 | -0.94 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 53.00 | 4.10 | 5.00 | 4.17 | -0.77 | -15.59% | 7 | 231 | 0.67 | -0.97 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 54.00 | 5.25 | 6.35 | 6.00 | +0.15 | +2.57% | 2 | 159 | 0.85 | -0.99 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 6.30 | 7.00 | 6.85 | 0.00 | 0.00% | 0 | 38 | 0.79 | -1.00 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 56.00 | 7.30 | 8.30 | 7.20 | +0.96 | +15.39% | 3 | 14 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 57.00 | 7.75 | 9.05 | 9.27 | +0.40 | +4.51% | 4 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 58.00 | 9.25 | 10.25 | 11.05 | 0.00 | 0.00% | 0 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 59.00 | 10.25 | 11.00 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 60.00 | 11.30 | 12.30 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 61.00 | 11.85 | 12.95 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 62.00 | 13.30 | 13.50 | 11.65 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 63.00 | 13.75 | 14.90 | 13.05 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 64.00 | 15.30 | 15.85 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 16.25 | 17.15 | 13.60 | 0.00 | 0.00% | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 66.00 | 17.30 | 18.35 | 14.60 | 0.00 | 0.00% | 0 | 6 | 1.68 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 67.00 | 17.70 | 19.00 | 19.00 | +2.45 | +14.81% | 2 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 68.00 | 19.30 | 20.05 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 69.00 | 20.30 | 21.00 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 21.25 | 22.05 | 15.25 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |