Options Chain for GENERAL MTRS CO COM (GM) - $47.32 as of 3/28/2025 7:58:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.55 | 16.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 11.50 | 11.90 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 9.55 | 10.00 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 8.50 | 9.00 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 7.50 | 8.05 | % | 0 | 0 | 0.43 | 0.97 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 6.60 | 7.05 | 6.62 | -3.43 | -34.13% | 1 | 1 | 0.49 | 0.94 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 5.70 | 6.10 | 6.75 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.92 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 4.90 | 5.55 | 9.55 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.88 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 4.05 | 4.20 | 4.07 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.83 | 0.06 | -0.04 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 3.25 | 3.40 | 3.25 | -0.75 | -18.75% | 5 | 6 | 0.46 | 0.76 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 2.94 | 3.20 | 2.49 | -1.01 | -28.86% | 1 | 2 | 0.51 | 0.73 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 2.56 | 2.85 | 2.44 | -0.61 | -20.00% | 2 | 1,121 | 0.45 | 0.68 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 2.26 | 2.37 | 2.23 | -0.55 | -19.79% | 41 | 2 | 0.46 | 0.64 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 1.96 | 2.05 | 1.98 | -0.59 | -22.96% | 116 | 355 | 0.45 | 0.59 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.50 | 1.69 | 1.77 | 1.73 | -0.54 | -23.79% | 1,691 | 4 | 0.45 | 0.54 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 1.42 | 1.52 | 1.47 | -0.39 | -20.97% | 1,135 | 50 | 0.44 | 0.49 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 1.04 | 1.27 | 1.19 | -0.61 | -33.89% | 43 | 191 | 0.43 | 0.44 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.99 | 1.09 | 1.02 | -0.39 | -27.66% | 2,263 | 3,081 | 0.43 | 0.39 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.50 | 0.81 | 0.88 | 0.78 | -0.44 | -36.07% | 15 | 114 | 0.42 | 0.34 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.66 | 0.73 | 0.68 | -0.25 | -26.89% | 108 | 147 | 0.42 | 0.29 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.50 | 0.53 | 0.62 | 0.47 | -0.45 | -48.92% | 2 | 17 | 0.42 | 0.25 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.30 | 0.67 | 0.44 | -0.30 | -40.55% | 51 | 338 | 0.42 | 0.21 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.26 | 0.60 | 0.29 | -0.23 | -44.24% | 267 | 3,679 | 0.42 | 0.15 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 0.16 | 0.30 | 0.15 | -0.15 | -50.00% | 10 | 298 | 0.42 | 0.10 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 0.09 | 0.14 | 0.09 | -0.11 | -55.00% | 7 | 3,853 | 0.42 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 54.00 | 0.06 | 0.08 | 0.05 | -0.09 | -64.29% | 30 | 154 | 0.42 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.27 | 0.05 | -0.04 | -44.45% | 7 | 293 | 0.63 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 279 | 0.59 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 36 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 0.00 | 0.65 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.21 | 0.20 | +0.11 | +122.23% | 1 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 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 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.02 | 0.26 | % | 0 | 0 | 0.83 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 147 | 108 | 0.60 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.04 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.03 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.11 | 0.14 | 0.13 | +0.01 | +8.34% | 11 | 275 | 0.54 | -0.06 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.16 | 0.20 | 0.15 | -0.22 | -59.46% | 1 | 51 | 0.51 | -0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.21 | 0.47 | 0.25 | +0.05 | +25.00% | 36 | 15 | 0.46 | -0.12 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.36 | 0.43 | 0.41 | +0.11 | +36.67% | 4,058 | 349 | 0.47 | -0.17 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.51 | 0.63 | 0.64 | +0.17 | +36.17% | 130 | 491 | 0.46 | -0.24 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 0.71 | 0.77 | 0.76 | +0.22 | +40.75% | 262 | 13 | 0.45 | -0.27 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.86 | 0.92 | 0.94 | +0.29 | +44.62% | 788 | 6,424 | 0.45 | -0.32 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 1.03 | 1.10 | 1.12 | +0.30 | +36.59% | 1,057 | 40 | 0.44 | -0.36 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 1.18 | 1.39 | 1.26 | +0.28 | +28.58% | 1,866 | 293 | 0.44 | -0.41 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.50 | 1.43 | 1.52 | 1.50 | +0.18 | +13.64% | 176 | 69 | 0.44 | -0.46 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 1.65 | 1.77 | 1.74 | +0.29 | +20.00% | 133 | 253 | 0.43 | -0.51 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 1.81 | 2.04 | 2.09 | +0.54 | +34.84% | 39 | 142 | 0.43 | -0.56 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 2.06 | 2.33 | 2.40 | +0.54 | +29.04% | 10 | 1,676 | 0.43 | -0.61 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.50 | 2.51 | 2.87 | 2.53 | +0.38 | +17.68% | 14 | 302 | 0.41 | -0.66 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 2.74 | 3.05 | 2.84 | +0.34 | +13.60% | 44 | 3,436 | 0.42 | -0.71 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.50 | 3.25 | 3.40 | 3.34 | +0.49 | +17.20% | 14 | 139 | 0.41 | -0.75 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 3.65 | 3.85 | 3.83 | +0.73 | +23.55% | 45 | 362 | 0.42 | -0.79 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 4.40 | 4.75 | 4.80 | +0.85 | +21.52% | 57 | 602 | 0.48 | -0.85 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 5.35 | 5.65 | 4.43 | 0.00 | 0.00% | 0 | 672 | 0.41 | -0.90 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 6.30 | 6.65 | 6.25 | 0.00 | 0.00% | 0 | 372 | 0.48 | -0.93 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 54.00 | 7.25 | 7.55 | 7.95 | +5.15 | +183.93% | 14 | 139 | 0.49 | -0.96 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 8.20 | 8.55 | 7.65 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 56.00 | 9.15 | 10.20 | 9.10 | 0.00 | 0.00% | 0 | 181 | 0.63 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 57.00 | 10.20 | 10.55 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 58.00 | 11.20 | 11.50 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.67 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 59.00 | 12.20 | 12.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 13.20 | 13.50 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 61.00 | 14.20 | 14.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 62.00 | 15.20 | 15.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 16.20 | 16.45 | 15.46 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 64.00 | 17.25 | 17.55 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 18.20 | 18.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 23.20 | 23.50 | 19.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |