Options Chain for GENERAL MTRS CO COM (GM) - $45.95 as of 4/24/2025 9:18:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.85 | 16.35 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 34.00 | 11.95 | 12.45 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 35.00 | 11.05 | 11.45 | % | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 36.00 | 10.05 | 10.55 | % | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 37.00 | 9.15 | 9.65 | % | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 38.00 | 8.25 | 8.70 | % | 0 | 0 | 0.57 | 0.88 | 0.02 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 39.00 | 7.35 | 7.85 | % | 0 | 0 | 0.49 | 0.86 | 0.03 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 40.00 | 5.95 | 6.85 | 5.62 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.82 | 0.03 | -0.03 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 41.00 | 5.00 | 6.00 | 6.37 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.79 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 42.00 | 5.05 | 5.25 | % | 0 | 0 | 0.50 | 0.75 | 0.05 | -0.03 | 4/23/2025 4:00:03 PM EST | |||
| 43.00 | 3.45 | 4.50 | 3.79 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.70 | 0.05 | -0.03 | 4/17/2025 | 4/23/2025 4:00:03 PM EST |
| 44.00 | 3.60 | 3.85 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.64 | 0.06 | -0.03 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 45.00 | 2.99 | 3.20 | 3.08 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.58 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 46.00 | 2.28 | 2.64 | 2.66 | 0.00 | 0.00% | 0 | 39 | 0.43 | 0.52 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 47.00 | 1.89 | 2.16 | 2.18 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.46 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 48.00 | 1.38 | 1.73 | 1.56 | 0.00 | 0.00% | 0 | 551 | 0.41 | 0.39 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 49.00 | 1.18 | 1.38 | 1.28 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.33 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 50.00 | 0.85 | 1.08 | 1.08 | 0.00 | 0.00% | 0 | 47 | 0.40 | 0.27 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 51.00 | 0.37 | 0.83 | 0.84 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.22 | 0.05 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 52.00 | 0.43 | 0.61 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.17 | 0.05 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 53.00 | 0.32 | 0.46 | 0.42 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.13 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 54.00 | 0.12 | 0.35 | % | 0 | 0 | 0.36 | 0.10 | 0.03 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.08 | 0.03 | -0.01 | 4/16/2025 | 4/23/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 0.21 | % | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.27 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:03 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 | 0.59 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 34.00 | 0.06 | 0.53 | % | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 35.00 | 0.17 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.06 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | -0.08 | 0.02 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 37.00 | 0.24 | 0.48 | % | 0 | 0 | 0.54 | -0.10 | 0.02 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 38.00 | 0.33 | 0.58 | 0.99 | 0.00 | 0.00% | 0 | 38 | 0.53 | -0.12 | 0.02 | -0.02 | 4/15/2025 | 4/23/2025 4:00:03 PM EST |
| 39.00 | 0.45 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.51 | -0.14 | 0.03 | -0.02 | 4/15/2025 | 4/23/2025 4:00:03 PM EST |
| 40.00 | 0.58 | 0.74 | 1.09 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.18 | 0.03 | -0.03 | 4/15/2025 | 4/23/2025 4:00:03 PM EST |
| 41.00 | 0.76 | 0.93 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.21 | 0.04 | -0.03 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 42.00 | 1.02 | 1.16 | 0.86 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.25 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 43.00 | 1.08 | 1.44 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.30 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 44.00 | 1.47 | 2.01 | 1.57 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.36 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 45.00 | 1.59 | 2.19 | 2.86 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.42 | 0.06 | -0.04 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 46.00 | 2.34 | 2.58 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.48 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 47.00 | 2.85 | 3.10 | 4.05 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.54 | 0.07 | -0.03 | 4/15/2025 | 4/23/2025 4:00:03 PM EST |
| 48.00 | 2.89 | 4.05 | % | 0 | 0 | 0.38 | -0.61 | 0.07 | -0.03 | 4/23/2025 4:00:03 PM EST | |||
| 49.00 | 4.05 | 5.00 | % | 0 | 0 | 0.46 | -0.67 | 0.06 | -0.03 | 4/23/2025 4:00:03 PM EST | |||
| 50.00 | 4.80 | 5.30 | 6.55 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.73 | 0.06 | -0.03 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 51.00 | 5.00 | 6.20 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.78 | 0.05 | -0.02 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 52.00 | 6.40 | 7.40 | 7.66 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.83 | 0.05 | -0.02 | 4/17/2025 | 4/23/2025 4:00:03 PM EST |
| 53.00 | 7.25 | 8.30 | % | 0 | 0 | 0.48 | -0.87 | 0.04 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 54.00 | 8.10 | 8.95 | % | 0 | 0 | 0.45 | -0.90 | 0.03 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 55.00 | 9.05 | 9.40 | % | 0 | 0 | 0.45 | -0.92 | 0.03 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 56.00 | 10.05 | 10.40 | % | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 60.00 | 14.00 | 14.95 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 65.00 | 19.00 | 19.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:03 PM EST |