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 | 16.65 | 17.20 | 20.20 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 15.65 | 16.25 | 18.30 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.98 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 14.70 | 15.20 | 15.86 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 13.75 | 14.25 | 17.15 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 12.80 | 13.25 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 11.80 | 12.30 | 12.65 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.95 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 10.90 | 11.40 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 10.00 | 10.55 | % | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 9.20 | 9.45 | 9.95 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.90 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 8.35 | 8.60 | 12.30 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.87 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 7.45 | 7.65 | 8.00 | 0.00 | 0.00% | 0 | 98 | 0.46 | 0.85 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 6.70 | 6.85 | 9.65 | 0.00 | 0.00% | 0 | 46 | 0.46 | 0.81 | 0.04 | -0.03 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 5.90 | 6.40 | 5.85 | -0.95 | -13.98% | 4 | 36 | 0.50 | 0.78 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 5.00 | 5.85 | 6.25 | 0.00 | 0.00% | 0 | 122 | 0.48 | 0.74 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 4.50 | 4.90 | 4.35 | -0.94 | -17.77% | 3 | 255 | 0.46 | 0.69 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 3.85 | 3.95 | 4.31 | 0.00 | 0.00% | 0 | 956 | 0.43 | 0.64 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 3.25 | 3.35 | 3.19 | -0.56 | -14.94% | 125 | 1,536 | 0.42 | 0.58 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 2.73 | 2.82 | 2.72 | -0.48 | -15.00% | 189 | 1,780 | 0.41 | 0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 2.26 | 2.37 | 2.25 | -0.22 | -8.91% | 54 | 6,541 | 0.41 | 0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 1.84 | 1.93 | 1.79 | -0.34 | -15.97% | 61 | 1,563 | 0.40 | 0.41 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 1.48 | 1.55 | 1.47 | -0.26 | -15.03% | 174 | 6,477 | 0.39 | 0.36 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.50 | 0.67 | 0.90 | 0.81 | -0.11 | -11.96% | 292 | 2,032 | 0.38 | 0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.45 | 0.50 | 0.47 | -0.04 | -7.85% | 408 | 3,555 | 0.39 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 57.50 | 0.17 | 0.32 | 0.25 | -0.05 | -16.67% | 20 | 993 | 0.39 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.14 | 0.19 | 0.15 | 0.00 | 0.00% | 12 | 524 | 0.41 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 287 | 0.44 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 4 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.31 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 0.01 | 0.34 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.02 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.03 | 0.37 | 0.14 | +0.06 | +75.00% | 6 | 1 | 0.55 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.06 | 0.41 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.04 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.19 | 0.22 | 0.22 | -0.03 | -12.00% | 4 | 50 | 0.53 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.21 | 0.39 | 0.27 | +0.05 | +22.73% | 20 | 26 | 0.53 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.31 | 0.36 | 0.34 | +0.07 | +25.93% | 47 | 1,484 | 0.50 | -0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 0.23 | 0.47 | 0.43 | +0.09 | +26.48% | 75 | 117 | 0.46 | -0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.47 | 0.60 | 0.57 | +0.13 | +29.55% | 9 | 189 | 0.47 | -0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.43 | 0.70 | 0.65 | +0.11 | +20.37% | 746 | 8,449 | 0.44 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.81 | 0.87 | 0.88 | +0.19 | +27.54% | 33 | 251 | 0.45 | -0.19 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 1.03 | 1.08 | 1.07 | +0.20 | +22.99% | 77 | 522 | 0.44 | -0.22 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 1.25 | 1.34 | 1.31 | +0.23 | +21.30% | 269 | 8,564 | 0.44 | -0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 1.56 | 1.65 | 1.65 | +0.31 | +23.14% | 373 | 3,147 | 0.43 | -0.31 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 1.92 | 2.01 | 1.97 | +0.32 | +19.40% | 530 | 4,074 | 0.42 | -0.36 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 2.34 | 2.40 | 2.35 | +0.33 | +16.34% | 214 | 3,351 | 0.41 | -0.42 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 2.77 | 2.89 | 2.87 | +0.44 | +18.11% | 52 | 2,687 | 0.41 | -0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 3.30 | 3.40 | 3.46 | +0.66 | +23.58% | 71 | 4,180 | 0.40 | -0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 3.85 | 4.00 | 4.03 | +0.69 | +20.66% | 5 | 1,961 | 0.40 | -0.59 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 4.15 | 4.70 | 4.70 | +0.60 | +14.64% | 277 | 4,127 | 0.36 | -0.64 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.50 | 6.35 | 6.55 | 6.50 | +0.99 | +17.97% | 32 | 13,378 | 0.38 | -0.77 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 7.85 | 8.70 | 8.23 | +0.33 | +4.18% | 1 | 377 | 0.28 | -0.85 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 57.50 | 10.85 | 10.95 | 11.18 | +1.15 | +11.47% | 5 | 46 | 0.45 | -0.91 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 12.45 | 13.50 | 13.54 | +0.92 | +7.29% | 1 | 27 | 0.45 | -0.95 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 17.35 | 18.45 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 23.25 | 23.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |