Options Chain for GENERAL MTRS CO COM (GM) - $50.12 as of 5/16/2025 3:16:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.65 | 20.95 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 34.00 | 15.60 | 16.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 35.00 | 15.35 | 15.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 36.00 | 13.85 | 15.10 | 13.90 | 0.00 | 0.00% | 0 | 53 | 0.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 37.00 | 12.40 | 13.55 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 38.00 | 12.30 | 13.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 39.00 | 11.30 | 12.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 40.00 | 10.35 | 11.20 | 9.52 | 0.00 | 0.00% | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 41.00 | 9.35 | 10.75 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:50 PM EST |
| 41.50 | 8.85 | 9.75 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 42.00 | 8.35 | 8.55 | 8.35 | +2.60 | +45.22% | 10 | 12 | 0.52 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 42.50 | 7.85 | 8.75 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/16/2025 3:59:50 PM EST | |||
| 43.00 | 7.35 | 7.55 | 7.37 | +0.47 | +6.82% | 11 | 1,111 | 0.52 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 43.50 | 6.05 | 7.20 | % | 0 | 0 | 0.49 | 0.97 | 0.02 | -0.01 | 5/16/2025 3:59:50 PM EST | |||
| 44.00 | 6.35 | 8.05 | 6.05 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.97 | 0.02 | -0.01 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 44.50 | 5.90 | 6.10 | % | 0 | 0 | 0.46 | 0.96 | 0.02 | -0.02 | 5/16/2025 3:59:50 PM EST | |||
| 45.00 | 5.40 | 5.95 | 5.42 | +0.07 | +1.31% | 1 | 151 | 0.54 | 0.94 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 45.50 | 4.90 | 5.65 | 4.62 | +0.02 | +0.44% | 1 | 9 | 0.55 | 0.93 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 46.00 | 4.50 | 4.75 | 4.50 | +0.17 | +3.93% | 15 | 2,759 | 0.31 | 0.91 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 46.50 | 4.05 | 4.20 | 4.00 | +0.30 | +8.11% | 1 | 28 | 0.33 | 0.89 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 47.00 | 3.60 | 3.75 | 3.65 | +0.14 | +3.99% | 467 | 1,033 | 0.33 | 0.87 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 47.50 | 3.20 | 3.30 | 3.11 | -0.01 | -0.33% | 15 | 24 | 0.32 | 0.84 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 48.00 | 2.78 | 2.88 | 2.75 | +0.11 | +4.17% | 302 | 977 | 0.33 | 0.80 | 0.09 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 48.50 | 2.29 | 2.53 | 2.33 | -0.11 | -4.51% | 28 | 31 | 0.29 | 0.75 | 0.11 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 49.00 | 2.01 | 2.10 | 1.84 | +0.14 | +8.24% | 8 | 543 | 0.31 | 0.70 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 50.00 | 1.35 | 1.47 | 1.35 | -0.01 | -0.74% | 145 | 6,123 | 0.29 | 0.57 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 51.00 | 0.86 | 0.95 | 0.91 | +0.02 | +2.25% | 872 | 206 | 0.29 | 0.43 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 52.00 | 0.52 | 0.58 | 0.53 | -0.04 | -7.02% | 593 | 97 | 0.29 | 0.31 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 53.00 | 0.29 | 0.34 | 0.31 | -0.01 | -3.13% | 176 | 101 | 0.29 | 0.20 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 54.00 | 0.16 | 0.19 | 0.16 | -0.10 | -38.47% | 8,633 | 3 | 0.30 | 0.12 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 55.00 | 0.09 | 0.12 | 0.09 | -0.01 | -10.00% | 6 | 10 | 0.31 | 0.07 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 56.00 | 0.02 | 0.11 | 0.09 | -0.02 | -18.19% | 10 | 1 | 0.40 | 0.04 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 57.00 | 0.01 | 0.26 | % | 0 | 0 | 0.38 | 0.02 | 0.02 | -0.01 | 5/16/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.17 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 0.23 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 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 | 0.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.21 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 71 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 63 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 1 | 114 | 0.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 41.50 | 0.00 | 0.24 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.16 | 0.03 | -0.20 | -86.96% | 1 | 68 | 0.62 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 42.50 | 0.01 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 43.00 | 0.01 | 0.26 | 0.04 | -0.04 | -50.00% | 1 | 193 | 0.49 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 43.50 | 0.02 | 0.04 | % | 0 | 0 | 0.41 | -0.03 | 0.02 | -0.01 | 5/16/2025 3:59:50 PM EST | |||
| 44.00 | 0.02 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 167 | 0.45 | -0.03 | 0.02 | -0.01 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 44.50 | 0.04 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.04 | 0.02 | -0.02 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 45.00 | 0.06 | 0.11 | 0.06 | -0.07 | -53.85% | 2 | 2,588 | 0.37 | -0.06 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 45.50 | 0.09 | 0.12 | % | 0 | 0 | 0.36 | -0.07 | 0.04 | -0.02 | 5/16/2025 3:59:50 PM EST | |||
| 46.00 | 0.12 | 0.17 | 0.16 | +0.01 | +6.67% | 3 | 133 | 0.36 | -0.09 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 46.50 | 0.15 | 0.19 | 0.16 | -0.10 | -38.47% | 6 | 4 | 0.34 | -0.11 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 47.00 | 0.20 | 0.24 | 0.23 | -0.08 | -25.81% | 29 | 304 | 0.34 | -0.13 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 47.50 | 0.26 | 0.31 | 0.30 | -0.12 | -28.58% | 270 | 45 | 0.32 | -0.16 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 48.00 | 0.35 | 0.39 | 0.35 | -0.14 | -28.58% | 8 | 146 | 0.32 | -0.20 | 0.09 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 48.50 | 0.45 | 0.51 | 0.56 | -0.06 | -9.68% | 8 | 11 | 0.31 | -0.25 | 0.11 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 49.00 | 0.59 | 0.64 | 0.62 | -0.17 | -21.52% | 58 | 117 | 0.31 | -0.30 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 50.00 | 0.95 | 1.01 | 0.97 | -0.18 | -15.66% | 923 | 12,072 | 0.30 | -0.43 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 51.00 | 1.43 | 1.50 | 1.50 | -0.35 | -18.92% | 201 | 32 | 0.30 | -0.57 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 52.00 | 2.01 | 2.13 | 2.12 | -0.24 | -10.17% | 21 | 23 | 0.29 | -0.69 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 53.00 | 2.83 | 2.95 | 3.26 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.80 | 0.10 | -0.03 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 54.00 | 3.70 | 3.85 | % | 0 | 0 | 0.29 | -0.88 | 0.07 | -0.02 | 5/16/2025 3:59:50 PM EST | |||
| 55.00 | 4.55 | 4.80 | 5.09 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.93 | 0.05 | -0.02 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 56.00 | 4.40 | 5.75 | % | 0 | 0 | 0.43 | -0.96 | 0.03 | -0.01 | 5/16/2025 3:59:50 PM EST | |||
| 57.00 | 6.05 | 6.75 | % | 0 | 0 | 0.48 | -0.98 | 0.02 | -0.01 | 5/16/2025 3:59:50 PM EST | |||
| 58.00 | 7.55 | 7.75 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 59.00 | 7.50 | 9.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 60.00 | 8.95 | 9.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 61.00 | 10.55 | 10.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 62.00 | 11.05 | 11.75 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 65.00 | 14.55 | 14.75 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:50 PM EST |
| 70.00 | 19.55 | 19.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST |