Options Chain for GENERAL MTRS CO COM (GM) - $47.11 as of 4/25/2025 8:35:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.05 | 17.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 34.00 | 13.00 | 13.35 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 35.00 | 12.05 | 12.40 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 36.00 | 11.00 | 12.05 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 37.00 | 10.00 | 10.45 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 38.00 | 9.05 | 9.45 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 38.50 | 8.55 | 9.40 | % | 0 | 0 | 0.73 | 0.95 | 0.02 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 39.00 | 8.05 | 8.55 | % | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 39.50 | 7.60 | 7.90 | % | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 40.00 | 7.25 | 7.55 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.93 | 0.03 | -0.03 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 40.50 | 6.70 | 7.10 | % | 0 | 0 | 0.53 | 0.91 | 0.03 | -0.04 | 4/25/2025 3:59:55 PM EST | |||
| 41.00 | 6.35 | 6.55 | 6.10 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.90 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 41.50 | 5.95 | 6.05 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.89 | 0.04 | -0.04 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 5.45 | 6.35 | 4.80 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.87 | 0.04 | -0.04 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 42.50 | 5.05 | 5.20 | 5.20 | % | 1 | 0 | 0.57 | 0.84 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 43.00 | 4.10 | 4.75 | 4.22 | 0.00 | 0.00% | 0 | 61 | 0.56 | 0.82 | 0.05 | -0.05 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 43.50 | 4.15 | 4.35 | 2.99 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.80 | 0.06 | -0.05 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 3.40 | 3.95 | 3.84 | +1.17 | +43.82% | 2 | 53 | 0.54 | 0.77 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.50 | 3.45 | 3.60 | 2.48 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.74 | 0.07 | -0.06 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 45.00 | 3.10 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 266 | 0.52 | 0.70 | 0.08 | -0.06 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 45.50 | 2.77 | 3.10 | 2.71 | +0.08 | +3.05% | 328 | 91 | 0.51 | 0.66 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 2.47 | 2.53 | 2.64 | +0.44 | +20.00% | 6 | 3,085 | 0.51 | 0.62 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.50 | 2.15 | 2.28 | 2.10 | -0.05 | -2.33% | 5 | 38 | 0.50 | 0.58 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.00 | 1.88 | 1.97 | 1.89 | +0.03 | +1.62% | 18 | 102 | 0.50 | 0.53 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.50 | 1.63 | 1.92 | 1.59 | -0.10 | -5.92% | 29 | 29 | 0.49 | 0.49 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 1.38 | 1.66 | 1.32 | -0.06 | -4.35% | 434 | 102 | 0.48 | 0.44 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.50 | 1.17 | 1.22 | 1.36 | +0.16 | +13.34% | 3 | 16 | 0.48 | 0.40 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 0.98 | 1.03 | 0.99 | -0.02 | -1.98% | 4 | 168 | 0.47 | 0.35 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 50.00 | 0.66 | 0.70 | 0.69 | -0.01 | -1.43% | 35 | 369 | 0.46 | 0.27 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 51.00 | 0.43 | 0.47 | 0.44 | -0.06 | -12.00% | 10 | 131 | 0.45 | 0.20 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 52.00 | 0.28 | 0.31 | 0.28 | -0.04 | -12.50% | 39 | 55 | 0.45 | 0.14 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 53.00 | 0.17 | 0.21 | 0.21 | +0.04 | +23.53% | 13 | 33 | 0.45 | 0.10 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 54.00 | 0.10 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.07 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 55.00 | 0.01 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.05 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.50 | 0.10 | -0.89 | -89.90% | 2 | 5 | 0.77 | 0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.13 | 0.08 | % | 2 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 58.00 | 0.00 | 0.47 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.46 | 0.04 | % | 1 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 1.26 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.26 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.34 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.26 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.26 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.26 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 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 | 0.61 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.48 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.04 | -0.73 | -94.81% | 404 | 27 | 0.85 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.09 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 0.01 | 0.37 | 0.21 | +0.10 | +90.91% | 3 | 5 | 0.74 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 0.03 | 0.37 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.71 | -0.04 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 38.50 | 0.03 | 0.24 | % | 0 | 0 | 0.63 | -0.05 | 0.02 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 39.00 | 0.06 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.06 | 0.02 | -0.03 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 39.50 | 0.14 | 0.17 | 0.72 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.07 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 0.17 | 0.20 | 0.16 | -0.20 | -55.56% | 5 | 182 | 0.60 | -0.07 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 40.50 | 0.20 | 0.24 | 0.22 | -0.35 | -61.41% | 1 | 3 | 0.58 | -0.09 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 0.24 | 0.28 | 0.28 | -0.04 | -12.50% | 2 | 182 | 0.57 | -0.10 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 41.50 | 0.09 | 0.33 | 0.76 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.11 | 0.04 | -0.04 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 0.35 | 0.38 | 0.33 | -0.14 | -29.79% | 3 | 123 | 0.56 | -0.13 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 42.50 | 0.40 | 0.45 | 1.01 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.16 | 0.05 | -0.05 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 0.49 | 0.52 | 0.52 | -0.12 | -18.75% | 31 | 88 | 0.54 | -0.18 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 43.50 | 0.58 | 0.62 | 0.56 | -0.75 | -57.26% | 2 | 16 | 0.53 | -0.20 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 0.69 | 0.73 | 0.67 | -0.20 | -22.99% | 35 | 162 | 0.53 | -0.23 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.50 | 0.75 | 0.86 | 0.75 | -0.93 | -55.36% | 2 | 30 | 0.52 | -0.26 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 45.00 | 0.96 | 1.01 | 1.00 | -0.17 | -14.53% | 12 | 55 | 0.52 | -0.30 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 45.50 | 1.11 | 1.16 | 2.14 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.34 | 0.08 | -0.06 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 1.23 | 1.35 | 1.32 | -0.31 | -19.02% | 5 | 3,066 | 0.51 | -0.38 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.50 | 1.46 | 1.54 | 1.41 | -1.23 | -46.60% | 3 | 5 | 0.50 | -0.42 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.00 | 1.70 | 1.76 | 1.78 | -0.20 | -10.11% | 1,014 | 3,051 | 0.49 | -0.47 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.50 | 1.94 | 2.02 | 1.86 | -0.68 | -26.78% | 5 | 15 | 0.49 | -0.51 | 0.09 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 2.20 | 2.46 | 2.50 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.56 | 0.09 | -0.06 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 48.50 | 2.41 | 2.55 | 5.05 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.60 | 0.09 | -0.06 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 2.25 | 3.30 | 2.87 | -1.59 | -35.65% | 2 | 4 | 0.46 | -0.65 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 50.00 | 3.45 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 69 | 0.45 | -0.73 | 0.08 | -0.05 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 51.00 | 4.05 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 16 | 0.46 | -0.80 | 0.07 | -0.04 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 52.00 | 4.95 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.86 | 0.05 | -0.03 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 53.00 | 5.85 | 6.20 | 7.50 | 0.00 | 0.00% | 0 | 41 | 0.47 | -0.90 | 0.04 | -0.03 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 54.00 | 6.90 | 7.10 | % | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 55.00 | 7.85 | 8.05 | 10.00 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.95 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 56.00 | 8.80 | 9.05 | % | 0 | 0 | 0.60 | -0.97 | 0.02 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 57.00 | 9.80 | 10.05 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 58.00 | 10.80 | 11.00 | 12.85 | 0.00 | 0.00% | 0 | 127 | 0.69 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 59.00 | 11.80 | 12.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 60.00 | 12.45 | 13.00 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:55 PM EST |
| 61.00 | 13.80 | 14.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 62.00 | 14.80 | 15.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 63.00 | 15.30 | 16.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 64.00 | 16.80 | 17.05 | 17.39 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 65.00 | 17.80 | 18.00 | 19.35 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 70.00 | 22.80 | 23.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |