Options Chain for GENERAL MTRS CO COM (GM) - $49.09 as of 5/28/2025 6:06:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.00 | 19.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 35.00 | 13.15 | 13.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 36.00 | 12.15 | 12.30 | 9.65 | 0.00 | 0.00% | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:57 PM EST |
| 37.00 | 11.15 | 11.30 | 13.39 | 0.00 | 0.00% | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 38.00 | 10.10 | 10.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 39.00 | 9.15 | 9.35 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 40.00 | 8.15 | 8.35 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 41.00 | 7.10 | 7.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 42.00 | 6.15 | 6.30 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 43.00 | 5.15 | 5.40 | 7.27 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.96 | 0.03 | -0.01 | 5/15/2025 | 5/28/2025 3:59:57 PM EST |
| 44.00 | 4.20 | 4.40 | 4.65 | -1.50 | -24.39% | 1 | 3 | 0.53 | 0.94 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.50 | 3.75 | 3.90 | % | 0 | 0 | 0.51 | 0.91 | 0.06 | -0.02 | 5/28/2025 3:59:57 PM EST | |||
| 45.00 | 3.30 | 3.40 | 3.45 | -0.59 | -14.61% | 30 | 39 | 0.41 | 0.88 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.50 | 2.88 | 2.93 | 2.90 | -2.11 | -42.12% | 85 | 2 | 0.40 | 0.84 | 0.08 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 46.00 | 2.44 | 2.60 | 2.83 | -0.52 | -15.53% | 18 | 9 | 0.40 | 0.79 | 0.10 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 46.50 | 2.04 | 2.10 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.74 | 0.12 | -0.05 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 47.00 | 1.68 | 1.73 | 1.93 | -0.50 | -20.58% | 24 | 247 | 0.35 | 0.67 | 0.13 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 47.50 | 1.35 | 1.40 | 1.51 | -0.56 | -27.06% | 12 | 186 | 0.35 | 0.60 | 0.15 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 48.00 | 1.08 | 1.10 | 1.09 | -0.62 | -36.26% | 668 | 721 | 0.34 | 0.53 | 0.16 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 48.50 | 0.82 | 0.86 | 0.85 | -0.53 | -38.41% | 861 | 172 | 0.34 | 0.45 | 0.16 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 49.00 | 0.63 | 0.64 | 0.65 | -0.42 | -39.26% | 187 | 703 | 0.33 | 0.37 | 0.15 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 49.50 | 0.47 | 0.48 | 0.55 | -0.28 | -33.74% | 46 | 130 | 0.33 | 0.30 | 0.14 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 50.00 | 0.35 | 0.36 | 0.36 | -0.31 | -46.27% | 539 | 2,669 | 0.34 | 0.24 | 0.13 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 51.00 | 0.19 | 0.20 | 0.20 | -0.19 | -48.72% | 4,570 | 1,384 | 0.35 | 0.15 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 52.00 | 0.10 | 0.13 | 0.11 | -0.09 | -45.00% | 8,090 | 416 | 0.36 | 0.09 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 53.00 | 0.06 | 0.07 | 0.08 | -0.02 | -20.00% | 42 | 633 | 0.38 | 0.05 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 54.00 | 0.01 | 0.12 | 0.05 | +0.02 | +66.67% | 1 | 129 | 0.43 | 0.03 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 57 | 0.56 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 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 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.11 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.11 | 0.02 | -0.06 | -75.00% | 5 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.09 | 0.02 | -0.02 | -50.00% | 10 | 254 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 41.00 | 0.01 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 113 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 42.00 | 0.01 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 43.00 | 0.03 | 0.16 | 0.07 | -0.02 | -22.23% | 5 | 34 | 0.48 | -0.04 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.00 | 0.09 | 0.12 | 0.10 | -0.01 | -9.10% | 105 | 143 | 0.41 | -0.06 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 44.50 | 0.12 | 0.15 | 0.11 | % | 2 | 0 | 0.39 | -0.09 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 45.00 | 0.16 | 0.19 | 0.16 | +0.04 | +33.34% | 852 | 93 | 0.37 | -0.12 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 45.50 | 0.22 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.16 | 0.08 | -0.03 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 46.00 | 0.31 | 0.34 | 0.24 | +0.02 | +9.10% | 45 | 134 | 0.36 | -0.21 | 0.10 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 46.50 | 0.41 | 0.45 | 0.37 | +0.09 | +32.15% | 167 | 46 | 0.35 | -0.26 | 0.12 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 47.00 | 0.56 | 0.59 | 0.56 | +0.20 | +55.56% | 933 | 287 | 0.35 | -0.33 | 0.13 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 47.50 | 0.73 | 0.77 | 0.60 | +0.12 | +25.00% | 168 | 998 | 0.34 | -0.40 | 0.15 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 48.00 | 0.96 | 1.00 | 0.97 | +0.34 | +53.97% | 108 | 345 | 0.35 | -0.47 | 0.16 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 48.50 | 1.22 | 1.27 | 1.15 | +0.34 | +41.98% | 470 | 488 | 0.34 | -0.55 | 0.16 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 49.00 | 1.52 | 1.57 | 1.40 | +0.36 | +34.62% | 11 | 3,077 | 0.34 | -0.63 | 0.15 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 49.50 | 1.86 | 1.93 | 1.76 | +0.46 | +35.39% | 55 | 206 | 0.34 | -0.70 | 0.14 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 50.00 | 2.22 | 2.33 | 2.16 | +0.56 | +35.00% | 58 | 1,431 | 0.35 | -0.76 | 0.13 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 51.00 | 3.05 | 3.45 | 2.93 | +0.47 | +19.11% | 14 | 75 | 0.48 | -0.85 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 52.00 | 3.95 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 209 | 0.38 | -0.91 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 53.00 | 4.90 | 5.05 | 4.27 | 0.00 | 0.00% | 0 | 206 | 0.40 | -0.95 | 0.04 | -0.02 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 54.00 | 5.85 | 6.05 | 6.64 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.97 | 0.02 | -0.01 | 5/8/2025 | 5/28/2025 3:59:57 PM EST |
| 55.00 | 6.85 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 56.00 | 7.85 | 8.00 | 10.83 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/28/2025 3:59:57 PM EST |
| 57.00 | 8.80 | 9.05 | 7.65 | 0.00 | 0.00% | 0 | 8 | 0.64 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 58.00 | 9.80 | 10.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 59.00 | 10.80 | 11.00 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 60.00 | 11.80 | 12.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 61.00 | 12.05 | 13.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 62.00 | 13.80 | 14.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 65.00 | 16.35 | 17.15 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 70.00 | 21.80 | 21.95 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |