Options Chain for GENERAL MTRS CO COM (GM) - $46.65 as of 3/31/2025 4:04:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 17.25 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 35.00 | 12.00 | 12.25 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 37.00 | 10.05 | 10.25 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 38.00 | 9.05 | 9.30 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 39.00 | 7.40 | 8.30 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 40.00 | 6.95 | 7.40 | 7.20 | +0.58 | +8.77% | 4 | 2 | 0.72 | 0.94 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 41.00 | 6.15 | 6.40 | 6.75 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.92 | 0.03 | -0.04 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 42.00 | 5.25 | 5.55 | 4.97 | -4.58 | -47.96% | 2 | 2 | 0.58 | 0.89 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 43.00 | 4.10 | 4.45 | 4.07 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.85 | 0.05 | -0.05 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 44.00 | 3.50 | 3.65 | 3.60 | +0.35 | +10.77% | 4 | 6 | 0.49 | 0.79 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 44.50 | 3.10 | 3.25 | 3.10 | +0.61 | +24.50% | 2 | 3 | 0.48 | 0.76 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 2.76 | 2.82 | 2.88 | +0.44 | +18.04% | 46 | 1,123 | 0.50 | 0.72 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 45.50 | 2.41 | 2.47 | 2.52 | +0.29 | +13.01% | 5 | 23 | 0.49 | 0.68 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 46.00 | 2.09 | 2.14 | 2.16 | +0.18 | +9.10% | 326 | 380 | 0.47 | 0.63 | 0.10 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 46.50 | 1.79 | 1.84 | 1.85 | +0.12 | +6.94% | 622 | 1,185 | 0.46 | 0.58 | 0.10 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 47.00 | 1.52 | 1.56 | 1.50 | +0.03 | +2.05% | 225 | 1,084 | 0.46 | 0.52 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 47.50 | 1.27 | 1.32 | 1.35 | +0.16 | +13.45% | 194 | 220 | 0.45 | 0.47 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 48.00 | 1.05 | 1.09 | 1.12 | +0.10 | +9.81% | 165 | 4,915 | 0.45 | 0.41 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 48.50 | 0.86 | 0.91 | 0.96 | +0.18 | +23.08% | 30 | 129 | 0.45 | 0.36 | 0.11 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 49.00 | 0.70 | 0.74 | 0.76 | +0.08 | +11.77% | 45 | 161 | 0.45 | 0.31 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 49.50 | 0.56 | 0.60 | 0.59 | +0.12 | +25.54% | 5 | 18 | 0.45 | 0.26 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 0.45 | 0.48 | 0.50 | +0.06 | +13.64% | 323 | 336 | 0.44 | 0.22 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 51.00 | 0.28 | 0.32 | 0.29 | 0.00 | 0.00% | 98 | 3,665 | 0.46 | 0.14 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 52.00 | 0.17 | 0.21 | 0.19 | +0.04 | +26.67% | 106 | 304 | 0.45 | 0.09 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 53.00 | 0.10 | 0.14 | 0.11 | +0.02 | +22.23% | 53 | 3,846 | 0.46 | 0.06 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 54.00 | 0.05 | 0.13 | 0.10 | +0.05 | +100.00% | 14 | 151 | 0.48 | 0.04 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 29 | 286 | 0.43 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 56.00 | 0.03 | 0.15 | 0.03 | -0.10 | -76.93% | 102 | 279 | 0.56 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.47 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.46 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 0.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 0.45 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.43 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 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 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 0.01 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 37.00 | 0.01 | 0.22 | 0.02 | % | 3 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 38.00 | 0.04 | 0.10 | 0.05 | -0.02 | -28.58% | 14 | 249 | 0.68 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.03 | 0.01 | -0.02 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 0.09 | 0.12 | 0.12 | -0.01 | -7.70% | 28 | 281 | 0.59 | -0.06 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 41.00 | 0.12 | 0.15 | 0.19 | +0.04 | +26.67% | 41 | 51 | 0.55 | -0.08 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 42.00 | 0.19 | 0.22 | 0.21 | -0.04 | -16.00% | 68 | 47 | 0.52 | -0.11 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 43.00 | 0.30 | 0.33 | 0.31 | -0.10 | -24.39% | 433 | 3,765 | 0.51 | -0.15 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 44.00 | 0.46 | 0.49 | 0.48 | -0.16 | -25.00% | 332 | 540 | 0.49 | -0.21 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 44.50 | 0.56 | 0.59 | 0.60 | -0.16 | -21.06% | 144 | 264 | 0.48 | -0.24 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 0.69 | 0.72 | 0.70 | -0.24 | -25.54% | 174 | 6,449 | 0.48 | -0.28 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 45.50 | 0.84 | 0.87 | 0.87 | -0.25 | -22.33% | 108 | 1,044 | 0.47 | -0.32 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 46.00 | 1.01 | 1.04 | 1.02 | -0.24 | -19.05% | 375 | 1,303 | 0.47 | -0.37 | 0.10 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 46.50 | 1.21 | 1.24 | 1.22 | -0.28 | -18.67% | 323 | 110 | 0.46 | -0.42 | 0.10 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 47.00 | 1.43 | 1.47 | 1.50 | -0.24 | -13.80% | 28 | 280 | 0.46 | -0.48 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 47.50 | 1.67 | 1.72 | 1.69 | -0.40 | -19.14% | 19 | 133 | 0.45 | -0.53 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 48.00 | 1.96 | 2.01 | 1.97 | -0.43 | -17.92% | 6 | 1,670 | 0.45 | -0.59 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 48.50 | 2.26 | 2.32 | 2.26 | -0.27 | -10.68% | 14 | 304 | 0.45 | -0.64 | 0.11 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 49.00 | 2.58 | 2.66 | 3.03 | +0.19 | +6.69% | 1 | 3,473 | 0.45 | -0.69 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 49.50 | 2.93 | 3.05 | 3.10 | -0.24 | -7.19% | 3 | 140 | 0.45 | -0.74 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 3.35 | 3.45 | 3.15 | -0.68 | -17.76% | 62 | 350 | 0.43 | -0.78 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 51.00 | 4.15 | 4.30 | 4.15 | -0.65 | -13.55% | 1 | 644 | 0.44 | -0.86 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 52.00 | 4.95 | 5.20 | 5.10 | +0.67 | +15.13% | 5 | 672 | 0.41 | -0.91 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 53.00 | 5.90 | 6.15 | 6.25 | 0.00 | 0.00% | 0 | 372 | 0.40 | -0.94 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 54.00 | 6.90 | 7.10 | 6.96 | -0.99 | -12.46% | 17 | 136 | 0.54 | -0.96 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 7.90 | 8.10 | 7.65 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.97 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 56.00 | 8.90 | 9.15 | 9.10 | 0.00 | 0.00% | 0 | 181 | 0.69 | -0.99 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 57.00 | 9.90 | 10.35 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 58.00 | 10.85 | 11.10 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 59.00 | 11.55 | 12.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 60.00 | 12.90 | 13.40 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 61.00 | 13.90 | 14.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 62.00 | 14.85 | 15.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 63.00 | 15.90 | 16.80 | 15.46 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 64.00 | 16.90 | 17.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 65.00 | 17.85 | 18.75 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 70.00 | 22.65 | 23.15 | 19.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |