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 | 16.50 | 16.90 | 21.20 | 0.00 | 0.00% | 0 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 15.60 | 15.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 14.55 | 14.95 | 19.00 | 0.00 | 0.00% | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 13.60 | 13.95 | 18.05 | 0.00 | 0.00% | 0 | 19 | 0.80 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 12.55 | 12.95 | 15.65 | 0.00 | 0.00% | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 11.55 | 12.05 | 11.40 | -3.25 | -22.19% | 3 | 7 | 0.79 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 10.55 | 11.05 | 16.15 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.99 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 9.60 | 10.05 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 8.60 | 9.05 | 9.56 | 0.00 | 0.00% | 0 | 45 | 0.50 | 0.96 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 7.65 | 8.15 | 9.05 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.95 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 6.80 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.93 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 6.00 | 6.10 | 6.85 | 0.00 | 0.00% | 0 | 342 | 0.48 | 0.90 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 5.10 | 5.20 | 5.55 | 0.00 | 0.00% | 0 | 95 | 0.45 | 0.86 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 4.25 | 5.30 | 4.05 | -0.80 | -16.50% | 37 | 75 | 0.44 | 0.81 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 2.90 | 3.80 | 3.45 | -0.92 | -21.06% | 5 | 433 | 0.41 | 0.74 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 3.10 | 3.25 | 3.75 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.71 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 2.79 | 2.99 | 2.77 | -0.49 | -15.04% | 32 | 1,532 | 0.46 | 0.67 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 2.30 | 2.65 | 2.36 | % | 13 | 0 | 0.44 | 0.63 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 46.00 | 2.17 | 2.28 | 2.11 | -0.66 | -23.83% | 20 | 1,572 | 0.42 | 0.59 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.50 | 1.88 | 2.01 | 1.81 | -0.49 | -21.31% | 790 | 31 | 0.41 | 0.54 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 1.63 | 1.74 | 1.65 | -0.31 | -15.82% | 480 | 2,888 | 0.41 | 0.50 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 1.39 | 1.48 | 1.32 | -0.36 | -21.43% | 18 | 36 | 0.41 | 0.45 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 1.19 | 1.30 | 1.18 | -0.27 | -18.63% | 319 | 2,503 | 0.40 | 0.41 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.50 | 1.00 | 1.06 | 1.00 | -0.38 | -27.54% | 44 | 88 | 0.40 | 0.36 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.84 | 0.90 | 0.89 | -0.16 | -15.24% | 173 | 2,485 | 0.40 | 0.32 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.50 | 0.69 | 0.75 | 0.60 | -0.45 | -42.86% | 5 | 355 | 0.39 | 0.28 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.57 | 0.62 | 0.62 | -0.14 | -18.43% | 5,931 | 7,497 | 0.39 | 0.25 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.39 | 0.43 | 0.43 | -0.16 | -27.12% | 38 | 514 | 0.39 | 0.18 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 0.25 | 0.29 | 0.23 | -0.16 | -41.03% | 24 | 490 | 0.39 | 0.14 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.50 | 0.20 | 0.25 | 0.18 | -0.15 | -45.46% | 123 | 9,507 | 0.39 | 0.11 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 0.16 | 0.20 | 0.18 | -0.14 | -43.75% | 31 | 604 | 0.39 | 0.10 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 54.00 | 0.10 | 0.15 | 0.10 | -0.07 | -41.18% | 35 | 303 | 0.40 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.07 | 0.13 | 0.08 | -0.03 | -27.28% | 928 | 20,777 | 0.42 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 56.00 | 0.05 | 0.22 | 0.06 | -0.02 | -25.00% | 111 | 1,756 | 0.51 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 57.00 | 0.01 | 0.20 | 0.05 | -0.01 | -16.67% | 364 | 3,794 | 0.53 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 57.50 | 0.01 | 0.09 | 0.05 | +0.01 | +25.00% | 5 | 367 | 0.45 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.59 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 168 | 7,860 | 0.46 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 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 | 0.06 | 0.02 | -0.03 | -60.00% | 50 | 59 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.16 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.18 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.19 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.02 | -0.11 | -84.62% | 1 | 19 | 0.78 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.02 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 147 | 0.73 | -0.01 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 1 | 68 | 0.55 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 0.04 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 162 | 0.53 | -0.04 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.12 | 0.16 | 0.13 | +0.04 | +44.45% | 7 | 65 | 0.52 | -0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.17 | 0.20 | 0.19 | +0.06 | +46.16% | 48 | 1,623 | 0.48 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.25 | 0.28 | 0.27 | +0.04 | +17.40% | 7 | 780 | 0.47 | -0.10 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.36 | 0.39 | 0.38 | +0.10 | +35.72% | 158 | 1,276 | 0.45 | -0.14 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.50 | 0.55 | 0.55 | +0.14 | +34.15% | 267 | 1,320 | 0.44 | -0.19 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.53 | 0.77 | 0.78 | +0.19 | +32.21% | 958 | 1,397 | 0.43 | -0.26 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 0.85 | 0.93 | 0.87 | +0.19 | +27.95% | 120 | 116 | 0.43 | -0.29 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 1.03 | 1.07 | 1.04 | +0.21 | +25.31% | 433 | 3,476 | 0.42 | -0.33 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 1.20 | 1.25 | 1.24 | +0.29 | +30.53% | 69 | 64 | 0.41 | -0.37 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 1.38 | 1.58 | 1.38 | +0.24 | +21.06% | 1,019 | 9,416 | 0.41 | -0.41 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.50 | 1.60 | 1.70 | 1.68 | +0.35 | +26.32% | 43 | 188 | 0.41 | -0.46 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 1.82 | 1.92 | 1.90 | +0.33 | +21.02% | 331 | 2,965 | 0.40 | -0.50 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 2.09 | 2.20 | 2.17 | +0.44 | +25.44% | 29 | 264 | 0.38 | -0.55 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 2.37 | 2.51 | 2.50 | +0.49 | +24.38% | 52 | 4,001 | 0.40 | -0.59 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.50 | 2.55 | 2.91 | 3.15 | +0.95 | +43.19% | 3 | 58 | 0.38 | -0.64 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 3.05 | 3.15 | 3.15 | +0.66 | +26.51% | 71 | 1,556 | 0.39 | -0.68 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.50 | 3.40 | 3.55 | 3.72 | +0.92 | +32.86% | 8 | 2,651 | 0.38 | -0.72 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 3.80 | 3.90 | 3.89 | +0.74 | +23.50% | 89 | 4,730 | 0.37 | -0.75 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 4.60 | 4.95 | 4.90 | +0.90 | +22.50% | 16 | 263 | 0.46 | -0.82 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 5.15 | 5.60 | 5.72 | +0.52 | +10.00% | 30 | 434 | 0.29 | -0.86 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.50 | 5.90 | 6.15 | 6.35 | +1.05 | +19.82% | 81 | 13,803 | 0.39 | -0.89 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 6.30 | 6.70 | 6.80 | +1.20 | +21.43% | 2 | 226 | 0.37 | -0.90 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 54.00 | 7.30 | 7.60 | 6.87 | 0.00 | 0.00% | 0 | 118 | 0.46 | -0.93 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 7.50 | 8.55 | 7.95 | 0.00 | 0.00% | 0 | 748 | 0.46 | -0.95 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 56.00 | 9.15 | 9.45 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.97 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 57.00 | 10.20 | 10.45 | 5.85 | 0.00 | 0.00% | 0 | 35 | 0.53 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 57.50 | 10.75 | 11.05 | 11.22 | +1.32 | +13.34% | 50 | 514 | 0.55 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 58.00 | 11.25 | 11.50 | 11.08 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 59.00 | 12.25 | 12.45 | 12.69 | % | 1 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 60.00 | 13.25 | 13.45 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 18.20 | 18.45 | 18.25 | 0.00 | 0.00% | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 23.20 | 23.45 | 23.55 | +1.15 | +5.14% | 1 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |