Options Chain for GENERAL MTRS CO COM (GM) - $47.20 as of 3/7/2025 4:02:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.50 | 19.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 35.00 | 12.65 | 12.90 | 13.02 | % | 1 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 38.00 | 9.75 | 10.10 | % | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 39.00 | 7.35 | 9.15 | % | 0 | 0 | 0.24 | 0.91 | 0.02 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 40.00 | 8.00 | 8.25 | % | 0 | 0 | 0.42 | 0.89 | 0.03 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 41.00 | 7.10 | 7.35 | % | 0 | 0 | 0.41 | 0.86 | 0.03 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 42.00 | 6.20 | 6.55 | % | 0 | 0 | 0.39 | 0.82 | 0.04 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 43.00 | 5.50 | 5.75 | % | 0 | 0 | 0.40 | 0.78 | 0.04 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 44.00 | 3.60 | 5.85 | % | 0 | 0 | 0.36 | 0.73 | 0.05 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 45.00 | 4.10 | 4.30 | % | 0 | 0 | 0.39 | 0.68 | 0.05 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 46.00 | 3.30 | 3.65 | % | 0 | 0 | 0.37 | 0.63 | 0.06 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 47.00 | 1.24 | 3.05 | % | 0 | 0 | 0.25 | 0.57 | 0.06 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 48.00 | 2.14 | 2.58 | 2.02 | -0.38 | -15.84% | 1 | 3 | 0.36 | 0.51 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 49.00 | 0.22 | 2.15 | 2.10 | +0.25 | +13.52% | 13 | 4 | 0.25 | 0.45 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 50.00 | 0.12 | 1.95 | 1.23 | -0.32 | -20.65% | 4 | 244 | 0.28 | 0.39 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 1.45 | 1.48 | 0.00 | 0.00% | 0 | 235 | 0.39 | 0.34 | 0.06 | -0.03 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 52.00 | 0.79 | 1.19 | % | 0 | 0 | 0.37 | 0.29 | 0.05 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 53.00 | 0.00 | 0.97 | % | 0 | 0 | 0.39 | 0.24 | 0.05 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 54.00 | 0.00 | 2.35 | % | 0 | 0 | 0.39 | 0.20 | 0.04 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.77 | 0.57 | % | 1 | 0 | 0.34 | 0.17 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 56.00 | 0.32 | 0.49 | 0.49 | % | 1 | 0 | 0.37 | 0.14 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 57.00 | 0.00 | 0.40 | % | 0 | 0 | 0.39 | 0.11 | 0.03 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.32 | % | 0 | 0 | 0.39 | 0.09 | 0.03 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | 0.08 | 0.02 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.22 | % | 0 | 0 | 0.40 | 0.06 | 0.02 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.16 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 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 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.18 | % | 0 | 0 | 1.13 | -0.02 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 2.26 | % | 0 | 0 | 0.48 | -0.07 | 0.02 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.37 | % | 0 | 0 | 0.46 | -0.09 | 0.02 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 40.00 | 0.37 | 0.54 | 0.50 | % | 1 | 0 | 0.43 | -0.11 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 41.00 | 0.50 | 0.64 | 0.66 | % | 2 | 0 | 0.42 | -0.14 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 42.00 | 0.00 | 0.80 | % | 0 | 0 | 0.43 | -0.18 | 0.04 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 43.00 | 0.85 | 1.04 | 0.90 | % | 4 | 0 | 0.40 | -0.22 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 44.00 | 0.93 | 1.35 | 1.23 | -0.19 | -13.38% | 11 | 12 | 0.41 | -0.27 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 45.00 | 1.22 | 1.60 | 1.43 | % | 2 | 0 | 0.39 | -0.32 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 46.00 | 1.71 | 2.17 | 1.86 | -0.19 | -9.27% | 9 | 6 | 0.40 | -0.37 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 47.00 | 2.14 | 2.53 | 2.39 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.43 | 0.06 | -0.03 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 48.00 | 2.70 | 2.97 | 3.47 | % | 2 | 0 | 0.39 | -0.49 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 49.00 | 3.25 | 4.75 | % | 0 | 0 | 0.48 | -0.55 | 0.06 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 50.00 | 3.85 | 4.40 | % | 0 | 0 | 0.41 | -0.61 | 0.06 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 51.00 | 4.50 | 5.90 | % | 0 | 0 | 0.45 | -0.66 | 0.06 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 52.00 | 3.50 | 5.55 | % | 0 | 0 | 0.22 | -0.71 | 0.05 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 53.00 | 5.10 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.76 | 0.05 | -0.02 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 54.00 | 6.10 | 7.10 | % | 0 | 0 | 0.28 | -0.80 | 0.04 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 55.00 | 7.05 | 7.95 | % | 0 | 0 | 0.29 | -0.83 | 0.04 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 56.00 | 6.80 | 8.85 | % | 0 | 0 | 0.41 | -0.86 | 0.03 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 57.00 | 8.60 | 11.65 | % | 0 | 0 | 0.51 | -0.89 | 0.03 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 58.00 | 9.60 | 10.75 | % | 0 | 0 | 0.41 | -0.91 | 0.03 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 59.00 | 9.90 | 12.75 | 11.50 | % | 1 | 0 | 0.42 | -0.92 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 60.00 | 11.90 | 13.55 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 65.00 | 17.35 | 18.15 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 70.00 | 21.40 | 23.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |