Options Chain for GENERAL MTRS CO COM (GM) - $45.38 as of 5/5/2025 8:14:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.35 | 16.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 10.60 | 11.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 10.40 | 10.60 | 9.57 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 9.45 | 10.35 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 8.45 | 8.65 | 7.61 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.97 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 7.45 | 7.65 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.95 | 0.02 | -0.02 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 6.50 | 6.70 | % | 0 | 0 | 0.54 | 0.93 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 39.50 | 5.25 | 6.25 | 6.45 | % | 1 | 0 | 0.45 | 0.92 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 40.00 | 5.55 | 5.75 | 5.47 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.90 | 0.04 | -0.03 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 40.50 | 5.15 | 5.30 | % | 0 | 0 | 0.47 | 0.89 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 4.70 | 4.80 | 6.84 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.87 | 0.05 | -0.03 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 41.50 | 4.25 | 4.35 | % | 0 | 0 | 0.40 | 0.85 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 3.85 | 3.95 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.82 | 0.06 | -0.04 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 2.98 | 3.55 | % | 0 | 0 | 0.40 | 0.79 | 0.07 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 3.05 | 3.15 | 2.88 | -0.22 | -7.10% | 3 | 90 | 0.39 | 0.75 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 2.68 | 2.80 | % | 0 | 0 | 0.39 | 0.71 | 0.09 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 2.23 | 2.39 | 2.39 | 0.00 | 0.00% | 0 | 99 | 0.36 | 0.67 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 1.74 | 2.07 | % | 0 | 0 | 0.33 | 0.62 | 0.10 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 1.68 | 1.82 | 1.83 | +0.08 | +4.58% | 55 | 297 | 0.37 | 0.57 | 0.11 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 1.42 | 1.49 | 1.59 | % | 5 | 0 | 0.36 | 0.52 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 46.00 | 1.18 | 1.23 | 1.20 | -0.03 | -2.44% | 192 | 1,731 | 0.35 | 0.46 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 0.97 | 1.02 | 0.97 | % | 18 | 0 | 0.35 | 0.41 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 47.00 | 0.77 | 0.82 | 0.85 | +0.09 | +11.85% | 80 | 197 | 0.35 | 0.35 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 0.60 | 0.66 | 0.69 | % | 81 | 0 | 0.34 | 0.30 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 48.00 | 0.48 | 0.53 | 0.50 | -0.01 | -1.97% | 50 | 188 | 0.34 | 0.25 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 0.36 | 0.56 | 0.43 | % | 7 | 0 | 0.36 | 0.21 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 49.00 | 0.27 | 0.32 | 0.28 | -0.03 | -9.68% | 5 | 189 | 0.33 | 0.17 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.14 | 0.20 | 0.21 | +0.02 | +10.53% | 11 | 193 | 0.33 | 0.11 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 0.07 | 0.12 | 0.06 | -0.04 | -40.00% | 1 | 390 | 0.33 | 0.07 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 52.00 | 0.04 | 0.09 | 0.06 | -0.02 | -25.00% | 4 | 63 | 0.35 | 0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.02 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.46 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.41 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.48 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.32 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.36 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.02 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 0.01 | 0.22 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.03 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 0.04 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.05 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 0.11 | 0.15 | 0.12 | -0.03 | -20.00% | 100 | 26 | 0.46 | -0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.50 | 0.13 | 0.17 | % | 0 | 0 | 0.45 | -0.08 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.16 | 0.21 | 0.24 | +0.05 | +26.32% | 2 | 69 | 0.44 | -0.10 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.50 | 0.20 | 0.24 | % | 0 | 0 | 0.43 | -0.11 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 0.25 | 0.29 | 0.26 | -0.07 | -21.22% | 10 | 326 | 0.42 | -0.13 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.50 | 0.30 | 0.35 | % | 0 | 0 | 0.41 | -0.15 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 0.38 | 0.43 | 0.40 | -0.03 | -6.98% | 6 | 159 | 0.41 | -0.18 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 0.46 | 0.52 | % | 0 | 0 | 0.40 | -0.21 | 0.07 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 0.56 | 0.64 | 0.62 | -0.01 | -1.59% | 1 | 216 | 0.39 | -0.25 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 0.69 | 0.75 | 0.69 | % | 1 | 0 | 0.38 | -0.29 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 44.00 | 0.84 | 0.90 | 0.78 | -0.15 | -16.13% | 5 | 261 | 0.38 | -0.33 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 1.00 | 1.07 | 1.01 | % | 4 | 0 | 0.37 | -0.38 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 45.00 | 1.19 | 1.26 | 1.23 | +0.01 | +0.82% | 92 | 401 | 0.37 | -0.43 | 0.11 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 1.42 | 1.50 | 1.41 | % | 12 | 0 | 0.36 | -0.48 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 46.00 | 1.69 | 1.76 | 1.59 | -0.25 | -13.59% | 5 | 232 | 0.36 | -0.54 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 1.94 | 2.03 | 1.92 | % | 16 | 0 | 0.35 | -0.59 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 47.00 | 2.22 | 2.35 | 2.31 | -0.19 | -7.60% | 8 | 55 | 0.35 | -0.65 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 2.61 | 2.75 | % | 0 | 0 | 0.34 | -0.70 | 0.10 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 2.98 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 41 | 0.34 | -0.75 | 0.09 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 3.35 | 3.50 | 3.13 | % | 1 | 0 | 0.34 | -0.79 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 49.00 | 3.75 | 4.20 | 3.58 | +0.59 | +19.74% | 1 | 22 | 0.41 | -0.83 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 4.60 | 4.80 | 4.49 | -0.36 | -7.43% | 2 | 13 | 0.37 | -0.89 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 5.55 | 6.55 | % | 0 | 0 | 0.42 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 52.00 | 6.50 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.95 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 53.00 | 7.50 | 7.70 | % | 0 | 0 | 0.44 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 54.00 | 8.55 | 8.70 | 9.51 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 9.50 | 9.70 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 56.00 | 10.55 | 10.75 | 11.28 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 57.00 | 11.55 | 11.75 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 58.00 | 12.55 | 12.70 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 59.00 | 13.50 | 13.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 14.55 | 14.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 19.55 | 19.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 24.50 | 24.75 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |