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 | 16.60 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 31.00 | 14.50 | 15.65 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 32.00 | 14.40 | 14.65 | 15.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.98 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 13.45 | 13.65 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 34.00 | 11.35 | 12.70 | % | 0 | 0 | 0.30 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 10.85 | 11.80 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 36.00 | 10.50 | 10.70 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 37.00 | 8.80 | 9.80 | % | 0 | 0 | 0.23 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 38.00 | 7.90 | 8.80 | 9.40 | 0.00 | 0.00% | 0 | 50 | 0.27 | 0.90 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 6.95 | 8.00 | % | 0 | 0 | 0.29 | 0.88 | 0.03 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 6.60 | 6.95 | 7.71 | +0.11 | +1.45% | 1 | 17 | 0.31 | 0.86 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 5.95 | 6.10 | 7.45 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.83 | 0.04 | -0.02 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 5.15 | 5.35 | 7.00 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.79 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 4.40 | 5.45 | 4.40 | -1.08 | -19.71% | 2 | 36 | 0.34 | 0.75 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 3.70 | 3.80 | 3.61 | -1.64 | -31.24% | 5 | 292 | 0.33 | 0.69 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 3.10 | 3.20 | 3.65 | 0.00 | 0.00% | 0 | 81 | 0.33 | 0.63 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 2.50 | 2.60 | 2.55 | -0.33 | -11.46% | 415 | 475 | 0.32 | 0.56 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.00 | 2.05 | 2.11 | 2.13 | -0.31 | -12.71% | 368 | 250 | 0.32 | 0.48 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.00 | 1.59 | 1.68 | 1.69 | -0.26 | -13.34% | 23 | 738 | 0.32 | 0.41 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.00 | 1.23 | 1.32 | 1.29 | -0.47 | -26.71% | 63 | 197 | 0.32 | 0.35 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 0.94 | 1.20 | 1.00 | -0.35 | -25.93% | 480 | 1,358 | 0.31 | 0.29 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.50 | 0.49 | 0.55 | 0.51 | -0.26 | -33.77% | 623 | 1,369 | 0.32 | 0.18 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 0.25 | 0.29 | 0.25 | -0.15 | -37.50% | 11 | 177 | 0.33 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 57.50 | 0.13 | 0.17 | 0.14 | -0.02 | -12.50% | 1 | 47 | 0.34 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 0.08 | 0.24 | 0.09 | -0.05 | -35.72% | 5 | 30 | 0.39 | 0.03 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.47 | % | 0 | 0 | 0.71 | 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 | 0.52 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.54 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.57 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.28 | % | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 34.00 | 0.04 | 0.30 | % | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 0.05 | 0.44 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 36.00 | 0.02 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.06 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 0.18 | 0.34 | 0.21 | +0.04 | +23.53% | 10 | 25 | 0.40 | -0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 0.23 | 0.27 | 0.18 | -0.05 | -21.74% | 1 | 9 | 0.38 | -0.10 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 0.30 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.12 | 0.03 | -0.02 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 0.40 | 0.45 | 0.40 | +0.10 | +33.34% | 73 | 48 | 0.36 | -0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.59 | 0.41 | +0.01 | +2.50% | 2 | 38 | 0.32 | -0.17 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 0.72 | 0.78 | 0.73 | +0.26 | +55.32% | 6 | 130 | 0.34 | -0.21 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 0.95 | 1.02 | 1.02 | +0.39 | +61.91% | 12 | 83 | 0.34 | -0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 1.27 | 1.30 | 1.37 | +0.53 | +63.10% | 32 | 174 | 0.33 | -0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 1.60 | 1.69 | 1.65 | +0.53 | +47.33% | 472 | 741 | 0.33 | -0.37 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 1.98 | 2.11 | 2.02 | +0.60 | +42.26% | 68 | 226 | 0.32 | -0.44 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.00 | 2.52 | 2.79 | 2.54 | +0.60 | +30.93% | 215 | 941 | 0.32 | -0.52 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 48.00 | 3.10 | 3.25 | 3.25 | +0.99 | +43.81% | 295 | 605 | 0.33 | -0.59 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 49.00 | 3.75 | 4.80 | 3.75 | +0.45 | +13.64% | 13 | 192 | 0.32 | -0.65 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 3.80 | 5.05 | 4.44 | +0.34 | +8.30% | 23 | 116 | 0.38 | -0.71 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.50 | 5.95 | 7.30 | 5.70 | +0.14 | +2.52% | 2 | 8 | 0.40 | -0.82 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 8.75 | 8.95 | 7.38 | 0.00 | 0.00% | 0 | 144 | 0.40 | -0.90 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 57.50 | 11.20 | 12.00 | 10.46 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.94 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 13.60 | 13.85 | 12.30 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.97 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 18.40 | 19.60 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 22.70 | 23.85 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |