Options Chain for GENERAL MTRS CO COM (GM) - $46.29 as of 2/21/2025 8:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.40 | 17.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 10.10 | 11.70 | 12.30 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 8.50 | 9.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 38.00 | 8.30 | 8.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 39.00 | 7.10 | 7.65 | % | 0 | 0 | 0.83 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 5.20 | 6.95 | 7.20 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.98 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 4.90 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.95 | 0.03 | -0.01 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 4.40 | 4.75 | 9.00 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.91 | 0.05 | -0.02 | 1/30/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 3.35 | 4.10 | 4.10 | % | 2 | 0 | 0.20 | 0.88 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 43.00 | 2.68 | 4.10 | 3.60 | -1.48 | -29.14% | 1 | 0 | 0.21 | 0.85 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.50 | 3.10 | 4.15 | % | 0 | 0 | 0.38 | 0.81 | 0.08 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 44.00 | 2.57 | 2.85 | 2.75 | -4.65 | -62.84% | 1 | 4 | 0.37 | 0.77 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.50 | 2.16 | 2.51 | 3.72 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.72 | 0.10 | -0.04 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 1.83 | 2.44 | 2.33 | -0.62 | -21.02% | 2 | 25 | 0.35 | 0.66 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.50 | 1.61 | 1.73 | 1.68 | -0.52 | -23.64% | 1 | 1 | 0.35 | 0.61 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 1.32 | 1.59 | 1.30 | -1.01 | -43.73% | 2 | 113 | 0.34 | 0.54 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.50 | 1.05 | 1.35 | 1.16 | -0.60 | -34.10% | 14 | 40 | 0.34 | 0.48 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.00 | 0.83 | 1.08 | 0.94 | -0.81 | -46.29% | 22 | 264 | 0.32 | 0.41 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 0.64 | 0.91 | 0.68 | -0.56 | -45.17% | 180 | 65 | 0.34 | 0.35 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.00 | 0.54 | 0.75 | 0.55 | -0.31 | -36.05% | 45 | 99 | 0.34 | 0.29 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.50 | 0.36 | 0.45 | 0.42 | -0.29 | -40.85% | 16 | 21 | 0.33 | 0.24 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.00 | 0.26 | 0.35 | 0.30 | -0.40 | -57.15% | 28 | 1,139 | 0.33 | 0.19 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.50 | 0.23 | 0.27 | 0.27 | -0.20 | -42.56% | 39 | 30 | 0.34 | 0.15 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 0.06 | 0.21 | 0.18 | -0.24 | -57.15% | 51 | 278 | 0.30 | 0.12 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 51.00 | 0.10 | 0.14 | 0.16 | -0.05 | -23.81% | 4 | 463 | 0.35 | 0.07 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.00 | 0.06 | 0.10 | 0.06 | -0.06 | -50.00% | 22 | 296 | 0.37 | 0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 53.00 | 0.02 | 0.14 | 0.07 | -0.02 | -22.23% | 5 | 158 | 0.40 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 542 | 0.47 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.12 | 0.17 | +0.07 | +70.00% | 2 | 98 | 0.54 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 202 | 0.58 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 291 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 2.00 | 0.02 | 0.00 | 0.00% | 0 | 203 | 1.52 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 52 | 1.43 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 1.27 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.88 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 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 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.09 | 0.04 | -0.01 | -20.00% | 3 | 67 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.58 | -0.02 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 0.09 | 0.12 | 0.09 | -0.04 | -30.77% | 3 | 136 | 0.41 | -0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 0.15 | 0.36 | 0.17 | +0.10 | +142.86% | 22 | 44 | 0.39 | -0.09 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 0.19 | 0.23 | 0.23 | % | 12 | 0 | 0.38 | -0.12 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 43.00 | 0.25 | 0.32 | 0.26 | +0.14 | +116.67% | 26 | 191 | 0.38 | -0.15 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.50 | 0.32 | 0.36 | 0.33 | +0.14 | +73.69% | 2 | 1 | 0.36 | -0.19 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 0.42 | 0.46 | 0.43 | +0.13 | +43.34% | 13 | 541 | 0.36 | -0.23 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.50 | 0.48 | 0.59 | 0.55 | +0.22 | +66.67% | 24 | 31 | 0.35 | -0.28 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 0.64 | 0.75 | 0.70 | +0.31 | +79.49% | 45 | 725 | 0.35 | -0.34 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.50 | 0.80 | 0.96 | 0.94 | +0.30 | +46.88% | 120 | 65 | 0.34 | -0.39 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 1.03 | 1.14 | 1.23 | +0.41 | +50.00% | 63 | 215 | 0.34 | -0.46 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.50 | 1.27 | 1.47 | 1.26 | +0.28 | +28.58% | 1 | 18 | 0.34 | -0.52 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.00 | 1.53 | 1.76 | 1.63 | +0.40 | +32.52% | 56 | 146 | 0.33 | -0.59 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 1.76 | 2.08 | 1.89 | +0.55 | +41.05% | 9 | 54 | 0.35 | -0.65 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.00 | 2.06 | 2.49 | 2.25 | +0.94 | +71.76% | 30 | 148 | 0.35 | -0.71 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.50 | 2.46 | 2.77 | 2.70 | +0.50 | +22.73% | 8 | 2 | 0.31 | -0.76 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.00 | 3.00 | 3.60 | 2.98 | +0.56 | +23.14% | 5 | 355 | 0.40 | -0.81 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.50 | 2.63 | 3.70 | 2.69 | +0.44 | +19.56% | 3 | 5 | 0.22 | -0.85 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 2.95 | 4.00 | 3.90 | +1.23 | +46.07% | 26 | 84 | 0.34 | -0.88 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 51.00 | 4.65 | 5.75 | 3.43 | 0.00 | 0.00% | 0 | 95 | 0.42 | -0.93 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 52.00 | 5.55 | 6.40 | 4.62 | 0.00 | 0.00% | 0 | 843 | 0.45 | -0.96 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 53.00 | 6.10 | 8.10 | 6.02 | 0.00 | 0.00% | 0 | 27 | 0.50 | -0.98 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 54.00 | 7.50 | 7.90 | 6.56 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 7.70 | 8.95 | 7.85 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 56.00 | 9.45 | 9.90 | 8.53 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 57.00 | 9.65 | 10.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 58.00 | 10.95 | 12.95 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 59.00 | 11.75 | 13.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 13.50 | 13.90 | 6.55 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 61.00 | 14.45 | 15.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 62.00 | 15.55 | 15.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 63.00 | 16.50 | 18.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 64.00 | 17.60 | 17.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 18.45 | 19.65 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 22.75 | 24.20 | 22.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:52 PM EST |