Options Chain for GENERAL MTRS CO COM (GM) - $48.28 as of 3/11/2025 8:36:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.25 | 18.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:03 PM EST | |||
| 35.00 | 13.20 | 13.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:03 PM EST | |||
| 37.00 | 11.00 | 11.70 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 3/11/2025 4:00:03 PM EST | |||
| 38.00 | 10.35 | 10.70 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 3/11/2025 4:00:03 PM EST | |||
| 39.00 | 9.25 | 9.75 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.96 | 0.01 | -0.02 | 2/26/2025 | 3/11/2025 4:00:03 PM EST |
| 40.00 | 8.10 | 8.75 | 8.80 | +0.45 | +5.39% | 1 | 9 | 0.61 | 0.96 | 0.01 | -0.02 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 40.50 | 7.70 | 8.25 | % | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.03 | 3/11/2025 4:00:03 PM EST | |||
| 41.00 | 7.15 | 7.80 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.93 | 0.02 | -0.03 | 3/5/2025 | 3/11/2025 4:00:03 PM EST |
| 41.50 | 6.70 | 7.35 | % | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.03 | 3/11/2025 4:00:03 PM EST | |||
| 42.00 | 6.30 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 116 | 0.43 | 0.90 | 0.03 | -0.03 | 3/6/2025 | 3/11/2025 4:00:03 PM EST |
| 42.50 | 5.90 | 6.45 | % | 0 | 0 | 0.43 | 0.89 | 0.03 | -0.03 | 3/11/2025 4:00:03 PM EST | |||
| 43.00 | 5.60 | 6.75 | 2.93 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.87 | 0.04 | -0.04 | 3/4/2025 | 3/11/2025 4:00:03 PM EST |
| 43.50 | 4.80 | 6.25 | % | 0 | 0 | 0.37 | 0.85 | 0.04 | -0.04 | 3/11/2025 4:00:03 PM EST | |||
| 44.00 | 4.75 | 4.90 | 3.73 | +0.58 | +18.42% | 1 | 15 | 0.46 | 0.83 | 0.04 | -0.04 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 44.50 | 4.30 | 4.50 | % | 0 | 0 | 0.45 | 0.81 | 0.05 | -0.04 | 3/11/2025 4:00:03 PM EST | |||
| 45.00 | 3.80 | 4.25 | 3.05 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.78 | 0.06 | -0.04 | 3/10/2025 | 3/11/2025 4:00:03 PM EST |
| 45.50 | 3.55 | 3.80 | 3.20 | % | 3 | 0 | 0.46 | 0.75 | 0.06 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST | |
| 46.00 | 3.05 | 3.30 | 3.40 | +1.03 | +43.46% | 187 | 107 | 0.42 | 0.72 | 0.07 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 46.50 | 2.66 | 2.93 | 2.84 | % | 33 | 0 | 0.40 | 0.68 | 0.07 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST | |
| 47.00 | 2.51 | 2.81 | 2.72 | +0.57 | +26.52% | 20 | 128 | 0.43 | 0.64 | 0.08 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 47.50 | 2.14 | 2.46 | 2.33 | +0.20 | +9.39% | 17 | 3 | 0.43 | 0.60 | 0.08 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 48.00 | 1.75 | 2.17 | 2.10 | +0.44 | +26.51% | 47 | 98 | 0.42 | 0.56 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 48.50 | 1.64 | 1.91 | 1.62 | +0.39 | +31.71% | 10 | 2 | 0.42 | 0.51 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 49.00 | 1.40 | 1.53 | 0.85 | -0.56 | -39.72% | 13 | 263 | 0.42 | 0.46 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 49.50 | 1.05 | 1.30 | 1.25 | +0.14 | +12.62% | 7 | 20 | 0.41 | 0.42 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 50.00 | 0.93 | 1.10 | 1.07 | +0.21 | +24.42% | 37 | 767 | 0.41 | 0.37 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 51.00 | 0.72 | 0.84 | 0.65 | -0.09 | -12.17% | 72 | 236 | 0.43 | 0.29 | 0.08 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 52.00 | 0.49 | 0.54 | 0.30 | -0.17 | -36.17% | 3 | 497 | 0.41 | 0.22 | 0.07 | -0.04 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 53.00 | 0.28 | 0.38 | 0.33 | 0.00 | 0.00% | 0 | 487 | 0.40 | 0.17 | 0.06 | -0.04 | 3/10/2025 | 3/11/2025 4:00:03 PM EST |
| 54.00 | 0.14 | 0.27 | 0.15 | -0.01 | -6.25% | 28 | 429 | 0.40 | 0.12 | 0.05 | -0.03 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 55.00 | 0.15 | 0.20 | 0.10 | -0.09 | -47.37% | 3 | 408 | 0.46 | 0.09 | 0.04 | -0.02 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 56.00 | 0.10 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 38 | 0.50 | 0.06 | 0.03 | -0.02 | 3/4/2025 | 3/11/2025 4:00:03 PM EST |
| 57.00 | 0.02 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.04 | 0.02 | -0.01 | 3/3/2025 | 3/11/2025 4:00:03 PM EST |
| 58.00 | 0.02 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.03 | 0.02 | -0.01 | 3/4/2025 | 3/11/2025 4:00:03 PM EST |
| 59.00 | 0.01 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.02 | 0.01 | -0.01 | 3/5/2025 | 3/11/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 108 | 0.54 | 0.01 | 0.01 | -0.01 | 3/6/2025 | 3/11/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.92 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:03 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 | 0.69 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 4:00:03 PM EST |
| 37.00 | 0.01 | 0.29 | 0.10 | % | 1 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 4:00:03 PM EST | |
| 38.00 | 0.00 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.02 | 0.01 | -0.01 | 2/13/2025 | 3/11/2025 4:00:03 PM EST |
| 39.00 | 0.01 | 0.34 | 0.18 | +0.03 | +20.00% | 4 | 9 | 0.60 | -0.04 | 0.01 | -0.02 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 40.00 | 0.01 | 0.39 | 0.16 | 0.00 | 0.00% | 0 | 32 | 0.73 | -0.04 | 0.01 | -0.02 | 3/10/2025 | 3/11/2025 4:00:03 PM EST |
| 40.50 | 0.11 | 0.15 | % | 0 | 0 | 0.53 | -0.06 | 0.02 | -0.03 | 3/11/2025 4:00:03 PM EST | |||
| 41.00 | 0.13 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.07 | 0.02 | -0.03 | 3/7/2025 | 3/11/2025 4:00:03 PM EST |
| 41.50 | 0.16 | 0.20 | 0.38 | % | 4 | 0 | 0.54 | -0.08 | 0.02 | -0.03 | 3/11/2025 | 3/11/2025 4:00:03 PM EST | |
| 42.00 | 0.19 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 635 | 0.49 | -0.10 | 0.03 | -0.03 | 3/10/2025 | 3/11/2025 4:00:03 PM EST |
| 42.50 | 0.23 | 0.27 | 0.54 | % | 1 | 0 | 0.51 | -0.11 | 0.03 | -0.03 | 3/11/2025 | 3/11/2025 4:00:03 PM EST | |
| 43.00 | 0.27 | 0.51 | 0.29 | -0.26 | -47.28% | 59 | 500 | 0.48 | -0.13 | 0.04 | -0.04 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 43.50 | 0.32 | 0.39 | 0.80 | % | 2 | 0 | 0.47 | -0.15 | 0.04 | -0.04 | 3/11/2025 | 3/11/2025 4:00:03 PM EST | |
| 44.00 | 0.39 | 0.68 | 0.50 | -0.09 | -15.26% | 574 | 761 | 0.50 | -0.17 | 0.04 | -0.04 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 44.50 | 0.45 | 0.54 | 0.60 | -0.17 | -22.08% | 54 | 270 | 0.45 | -0.19 | 0.05 | -0.04 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 45.00 | 0.56 | 0.76 | 0.57 | -0.18 | -24.00% | 130 | 265 | 0.45 | -0.22 | 0.06 | -0.04 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 45.50 | 0.67 | 0.74 | 0.81 | -0.28 | -25.69% | 40 | 143 | 0.44 | -0.25 | 0.06 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 46.00 | 0.80 | 0.87 | 0.99 | -0.37 | -27.21% | 119 | 340 | 0.44 | -0.28 | 0.07 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 46.50 | 0.95 | 1.04 | 0.89 | % | 49 | 0 | 0.44 | -0.32 | 0.07 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST | |
| 47.00 | 1.12 | 1.20 | 1.13 | -0.22 | -16.30% | 89 | 351 | 0.43 | -0.36 | 0.08 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 47.50 | 1.32 | 1.40 | 1.33 | -0.70 | -34.49% | 3 | 4 | 0.43 | -0.40 | 0.08 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 48.00 | 1.52 | 1.88 | 1.49 | -0.68 | -31.34% | 32 | 80 | 0.47 | -0.44 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 48.50 | 1.44 | 1.87 | 1.75 | -0.73 | -29.44% | 1 | 1 | 0.37 | -0.49 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 49.00 | 1.93 | 2.16 | 1.98 | -0.74 | -27.21% | 21 | 746 | 0.43 | -0.54 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 49.50 | 2.12 | 2.60 | 2.24 | % | 57 | 0 | 0.42 | -0.58 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST | |
| 50.00 | 2.47 | 2.74 | 3.71 | +0.14 | +3.93% | 1 | 67 | 0.42 | -0.63 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 51.00 | 3.10 | 3.55 | 4.45 | +0.45 | +11.25% | 4 | 28 | 0.44 | -0.71 | 0.08 | -0.05 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 52.00 | 4.05 | 4.20 | 4.20 | -0.92 | -17.97% | 6 | 72 | 0.41 | -0.78 | 0.07 | -0.04 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 53.00 | 3.90 | 5.80 | 6.51 | +1.14 | +21.23% | 1 | 13 | 0.53 | -0.83 | 0.06 | -0.04 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 54.00 | 5.75 | 6.95 | 7.87 | +0.92 | +13.24% | 1 | 2 | 0.47 | -0.88 | 0.05 | -0.03 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 55.00 | 6.55 | 7.15 | 8.20 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.91 | 0.04 | -0.02 | 3/7/2025 | 3/11/2025 4:00:03 PM EST |
| 56.00 | 7.55 | 8.60 | 8.56 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.94 | 0.03 | -0.02 | 2/20/2025 | 3/11/2025 4:00:03 PM EST |
| 57.00 | 7.65 | 10.70 | % | 0 | 0 | 0.57 | -0.96 | 0.02 | -0.01 | 3/11/2025 4:00:03 PM EST | |||
| 58.00 | 9.55 | 9.85 | % | 0 | 0 | 0.56 | -0.97 | 0.02 | -0.01 | 3/11/2025 4:00:03 PM EST | |||
| 59.00 | 10.55 | 11.35 | 10.95 | +0.50 | +4.79% | 4 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 4:00:03 PM EST |
| 60.00 | 11.50 | 13.75 | 11.64 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 2/26/2025 | 3/11/2025 4:00:03 PM EST |
| 65.00 | 16.50 | 17.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:03 PM EST | |||
| 70.00 | 21.50 | 22.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:03 PM EST |