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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.30 | 29.55 | 29.00 | 0.00 | 0.00% | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 23.00 | 25.50 | 25.90 | 28.15 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 23.00 | 24.40 | 26.83 | 0.00 | 0.00% | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:50 PM EST |
| 28.00 | 20.15 | 20.85 | 22.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:50 PM EST |
| 30.00 | 17.85 | 18.85 | 20.15 | 0.00 | 0.00% | 0 | 67 | 0.82 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 33.00 | 15.25 | 15.90 | 17.25 | 0.00 | 0.00% | 0 | 73 | 0.59 | 0.99 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 35.00 | 12.90 | 13.90 | 15.06 | 0.00 | 0.00% | 0 | 341 | 0.52 | 0.98 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 38.00 | 10.40 | 11.05 | 10.30 | 0.00 | 0.00% | 0 | 179 | 0.27 | 0.95 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 8.10 | 9.85 | 8.87 | +0.47 | +5.60% | 42 | 581 | 0.41 | 0.92 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 41.00 | 7.95 | 8.15 | 8.25 | +0.80 | +10.74% | 54 | 1,170 | 0.30 | 0.90 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 42.00 | 6.90 | 7.20 | 6.65 | 0.00 | 0.00% | 0 | 529 | 0.39 | 0.88 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 43.00 | 5.75 | 6.35 | 5.98 | +1.23 | +25.90% | 10 | 538 | 0.37 | 0.84 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 44.00 | 5.10 | 5.50 | 5.53 | +0.86 | +18.42% | 7 | 273 | 0.37 | 0.81 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 45.00 | 4.30 | 5.45 | 4.74 | +0.39 | +8.97% | 23 | 727 | 0.35 | 0.76 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 46.00 | 3.90 | 4.05 | 4.10 | -0.13 | -3.08% | 32 | 399 | 0.35 | 0.70 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 47.00 | 3.25 | 3.40 | 3.25 | +0.19 | +6.21% | 81 | 2,595 | 0.35 | 0.64 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 48.00 | 2.67 | 2.79 | 2.92 | +0.43 | +17.27% | 201 | 1,574 | 0.35 | 0.58 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 49.00 | 2.19 | 2.28 | 2.30 | +0.37 | +19.18% | 388 | 2,979 | 0.35 | 0.51 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 1.75 | 1.89 | 1.88 | +0.25 | +15.34% | 2,087 | 3,909 | 0.35 | 0.44 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 52.50 | 0.92 | 1.04 | 1.00 | +0.14 | +16.28% | 272 | 7,066 | 0.34 | 0.29 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 0.52 | 0.55 | 0.55 | +0.08 | +17.03% | 213 | 12,439 | 0.35 | 0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 57.50 | 0.25 | 0.30 | 0.31 | +0.06 | +24.00% | 27 | 3,958 | 0.35 | 0.10 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 60.00 | 0.15 | 0.18 | 0.18 | +0.05 | +38.47% | 259 | 4,063 | 0.37 | 0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 62.50 | 0.05 | 0.18 | 0.12 | +0.02 | +20.00% | 2 | 1,589 | 0.40 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 3 | 1,402 | 0.40 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 167 | 0.49 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 0.03 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,661 | 0.48 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 537 | 0.72 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.49 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 105 | 1.12 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 48 | 1.02 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 174 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1,835 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 1,281 | 0.64 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.16 | 0.13 | +0.02 | +18.19% | 1 | 7,284 | 0.52 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 38.00 | 0.07 | 0.22 | 0.20 | +0.03 | +17.65% | 4 | 1,047 | 0.43 | -0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 0.22 | 0.24 | 0.23 | -0.04 | -14.82% | 16 | 2,345 | 0.41 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 41.00 | 0.28 | 0.31 | 0.30 | -0.01 | -3.23% | 11 | 1,615 | 0.39 | -0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 42.00 | 0.38 | 0.41 | 0.44 | -0.03 | -6.39% | 36 | 1,905 | 0.38 | -0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 43.00 | 0.51 | 0.55 | 0.52 | -0.14 | -21.22% | 27 | 1,357 | 0.37 | -0.16 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 44.00 | 0.69 | 0.72 | 0.72 | -0.14 | -16.28% | 149 | 2,056 | 0.37 | -0.19 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 45.00 | 0.92 | 0.94 | 0.93 | -0.24 | -20.52% | 473 | 4,611 | 0.36 | -0.24 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 46.00 | 1.19 | 1.25 | 1.20 | -0.30 | -20.00% | 109 | 1,426 | 0.36 | -0.30 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 47.00 | 1.55 | 1.60 | 1.48 | -0.41 | -21.70% | 177 | 1,562 | 0.35 | -0.36 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 48.00 | 1.94 | 2.03 | 1.89 | -0.45 | -19.24% | 318 | 1,664 | 0.35 | -0.42 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 49.00 | 2.44 | 2.53 | 2.33 | -0.56 | -19.38% | 150 | 2,796 | 0.35 | -0.49 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 2.92 | 3.10 | 2.91 | -0.64 | -18.03% | 209 | 5,013 | 0.34 | -0.56 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 52.50 | 4.15 | 4.80 | 4.80 | -0.35 | -6.80% | 27 | 6,171 | 0.34 | -0.71 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 6.70 | 7.20 | 6.54 | -0.92 | -12.34% | 10 | 6,739 | 0.35 | -0.82 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 57.50 | 8.90 | 9.55 | 9.23 | +0.23 | +2.56% | 20 | 2,585 | 0.45 | -0.90 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 60.00 | 11.30 | 12.35 | 12.15 | +1.40 | +13.03% | 10 | 1,859 | 0.39 | -0.94 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 62.50 | 13.80 | 14.80 | 14.62 | 0.00 | 0.00% | 0 | 336 | 0.45 | -0.96 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 16.25 | 17.20 | 15.70 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 67.50 | 18.80 | 19.30 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 21.30 | 22.10 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 25.80 | 26.95 | 21.07 | 0.00 | 0.00% | 0 | 5 | 0.70 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:50 PM EST |
| 80.00 | 30.75 | 32.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST |