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 | 16.55 | 17.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 11.60 | 12.25 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 8.85 | 9.40 | % | 0 | 0 | 0.51 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 7.95 | 8.45 | % | 0 | 0 | 0.50 | 0.90 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 7.15 | 7.50 | 7.40 | -0.60 | -7.50% | 4 | 3 | 0.49 | 0.87 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 6.20 | 7.00 | % | 0 | 0 | 0.53 | 0.84 | 0.04 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 42.00 | 5.35 | 5.90 | 5.20 | -0.98 | -15.86% | 14 | 12 | 0.46 | 0.80 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 4.60 | 5.10 | % | 0 | 0 | 0.45 | 0.75 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 3.90 | 4.35 | 4.30 | -0.35 | -7.53% | 2 | 1 | 0.44 | 0.70 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 3.30 | 3.80 | 3.12 | -0.86 | -21.61% | 24 | 1 | 0.45 | 0.64 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 2.01 | 3.10 | 3.01 | -0.74 | -19.74% | 18 | 77 | 0.37 | 0.58 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 2.30 | 2.58 | 2.43 | -0.27 | -10.00% | 126 | 52 | 0.43 | 0.52 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 1.79 | 1.99 | 1.80 | -0.52 | -22.42% | 68 | 43 | 0.41 | 0.45 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 1.34 | 2.26 | 1.32 | -0.54 | -29.04% | 30 | 8 | 0.46 | 0.39 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.98 | 1.39 | 1.20 | -0.30 | -20.00% | 37 | 58 | 0.41 | 0.33 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.76 | 1.12 | 0.87 | -0.36 | -29.27% | 3 | 450 | 0.41 | 0.28 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 0.56 | 0.89 | 0.68 | -0.07 | -9.34% | 4 | 61 | 0.41 | 0.23 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 0.39 | 1.23 | 0.54 | -0.11 | -16.93% | 15 | 41 | 0.42 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 54.00 | 0.31 | 0.85 | 0.32 | -0.12 | -27.28% | 1 | 103 | 0.46 | 0.15 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.20 | 1.00 | 0.28 | -0.12 | -30.00% | 26 | 183 | 0.52 | 0.11 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.35 | 0.27 | +0.05 | +22.73% | 4 | 8 | 0.43 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 57.00 | 0.08 | 0.33 | 0.19 | -0.02 | -9.53% | 4 | 527 | 0.44 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 58.00 | 0.05 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.05 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 59.00 | 0.10 | 0.84 | 0.11 | -0.04 | -26.67% | 1 | 23 | 0.71 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.01 | 0.79 | 0.22 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.74 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 0.71 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 0.00 | 0.68 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 0.00 | 0.65 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.63 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.17 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 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 | 0.20 | 0.29 | +0.19 | +190.00% | 30 | 84 | 0.86 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.49 | 0.38 | % | 1 | 0 | 0.53 | -0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 39.00 | 0.00 | 0.60 | 0.42 | % | 3 | 0 | 0.51 | -0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 40.00 | 0.05 | 0.53 | 0.51 | +0.02 | +4.09% | 13 | 226 | 0.42 | -0.13 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.45 | 1.41 | 0.65 | +0.14 | +27.46% | 12 | 17 | 0.56 | -0.16 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.63 | 0.95 | 0.86 | +0.23 | +36.51% | 5 | 163 | 0.46 | -0.20 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.40 | 1.28 | 1.24 | +0.39 | +45.89% | 38 | 487 | 0.41 | -0.25 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 1.14 | 1.35 | 1.30 | +0.20 | +18.19% | 122 | 20 | 0.43 | -0.30 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 1.55 | 1.83 | 1.69 | +0.40 | +31.01% | 14 | 41 | 0.44 | -0.36 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 1.99 | 2.70 | 2.20 | +0.50 | +29.42% | 104 | 55 | 0.48 | -0.42 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 2.47 | 2.73 | 2.68 | +0.46 | +20.73% | 96 | 231 | 0.44 | -0.48 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 2.24 | 3.25 | 3.25 | +0.63 | +24.05% | 14 | 41 | 0.36 | -0.55 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 2.77 | 3.90 | 3.73 | +0.49 | +15.13% | 6 | 21 | 0.35 | -0.61 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 4.10 | 4.60 | 4.30 | +0.50 | +13.16% | 7 | 17 | 0.41 | -0.67 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 5.05 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.72 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 5.05 | 6.75 | 5.17 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.77 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 6.45 | 6.95 | 6.66 | 0.00 | 0.00% | 0 | 31 | 0.40 | -0.82 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 54.00 | 7.35 | 7.80 | % | 0 | 0 | 0.40 | -0.85 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 8.40 | 8.75 | % | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 56.00 | 9.15 | 9.65 | 10.00 | +4.84 | +93.80% | 1 | 2 | 0.45 | -0.91 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 57.00 | 10.15 | 10.60 | 6.04 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 58.00 | 11.20 | 11.60 | % | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 59.00 | 12.15 | 12.50 | 12.92 | % | 4 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 60.00 | 13.25 | 13.50 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 61.00 | 13.40 | 16.20 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 62.00 | 15.20 | 15.50 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 63.00 | 16.20 | 16.50 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 64.00 | 17.20 | 17.80 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 18.20 | 18.55 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 23.20 | 23.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |