Options Chain for GENERAL MTRS CO COM (GM) - $48.69 as of 5/27/2025 5:37:12 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 | 17.40 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:51 PM EST |
| 35.00 | 14.00 | 14.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 36.00 | 13.00 | 13.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 37.00 | 12.00 | 12.20 | 13.35 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:51 PM EST |
| 38.00 | 11.00 | 11.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 39.00 | 10.05 | 10.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 40.00 | 9.05 | 9.25 | 10.56 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 3:59:51 PM EST |
| 41.00 | 8.00 | 8.50 | 5.77 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.97 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 3:59:51 PM EST |
| 42.00 | 7.10 | 7.30 | 7.20 | +0.87 | +13.75% | 1 | 8 | 0.95 | 0.95 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 43.00 | 6.10 | 6.30 | 7.32 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.93 | 0.03 | -0.02 | 5/15/2025 | 5/27/2025 3:59:51 PM EST |
| 44.00 | 5.20 | 5.35 | % | 0 | 0 | 0.66 | 0.89 | 0.04 | -0.02 | 5/27/2025 3:59:51 PM EST | |||
| 44.50 | 4.70 | 4.95 | % | 0 | 0 | 0.97 | 0.88 | 0.05 | -0.02 | 5/27/2025 3:59:51 PM EST | |||
| 45.00 | 4.25 | 4.45 | 5.67 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.84 | 0.06 | -0.03 | 5/14/2025 | 5/27/2025 3:59:51 PM EST |
| 45.50 | 3.80 | 4.10 | % | 0 | 0 | 0.37 | 0.81 | 0.06 | -0.03 | 5/27/2025 3:59:51 PM EST | |||
| 46.00 | 3.45 | 3.60 | 3.55 | -0.60 | -14.46% | 13 | 1,415 | 0.37 | 0.79 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 46.50 | 3.05 | 4.35 | % | 0 | 0 | 0.53 | 0.75 | 0.08 | -0.04 | 5/27/2025 3:59:51 PM EST | |||
| 47.00 | 2.69 | 2.87 | 2.78 | +0.02 | +0.73% | 1 | 27 | 0.38 | 0.72 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 47.50 | 2.34 | 2.46 | % | 0 | 0 | 0.34 | 0.67 | 0.09 | -0.04 | 5/27/2025 3:59:51 PM EST | |||
| 48.00 | 2.05 | 2.68 | 1.98 | -0.01 | -0.51% | 6 | 14 | 0.36 | 0.62 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 48.50 | 1.50 | 1.89 | % | 0 | 0 | 0.32 | 0.57 | 0.11 | -0.04 | 5/27/2025 3:59:51 PM EST | |||
| 49.00 | 1.47 | 1.56 | 1.45 | -0.01 | -0.69% | 11 | 112 | 0.35 | 0.52 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 49.50 | 1.17 | 1.33 | 1.01 | % | 21 | 0 | 0.34 | 0.46 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST | |
| 50.00 | 1.00 | 1.11 | 1.01 | +0.08 | +8.61% | 209 | 123 | 0.34 | 0.41 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 51.00 | 0.67 | 0.85 | 0.65 | -0.01 | -1.52% | 407 | 155 | 0.34 | 0.31 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 52.00 | 0.44 | 0.49 | 0.45 | -0.16 | -26.23% | 155 | 217 | 0.34 | 0.22 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 53.00 | 0.25 | 0.33 | 0.40 | 0.00 | 0.00% | 0 | 174 | 0.35 | 0.15 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 3:59:51 PM EST |
| 54.00 | 0.16 | 0.21 | 0.12 | -0.04 | -25.00% | 2 | 32 | 0.33 | 0.10 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 55.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 55 | 0.36 | 0.07 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 56.00 | 0.02 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.05 | 0.03 | -0.01 | 5/14/2025 | 5/27/2025 3:59:51 PM EST |
| 57.00 | 0.01 | 0.50 | % | 0 | 0 | 0.47 | 0.03 | 0.02 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 0.34 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.32 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 61.00 | 0.00 | 0.29 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 62.00 | 0.00 | 0.28 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.26 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 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 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.31 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.34 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 104 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:51 PM EST |
| 40.00 | 0.01 | 0.38 | % | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 41.00 | 0.02 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.03 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 3:59:51 PM EST |
| 42.00 | 0.06 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.05 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 43.00 | 0.10 | 0.20 | 0.14 | -0.09 | -39.13% | 1 | 15 | 0.40 | -0.07 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 44.00 | 0.14 | 0.26 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.11 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 3:59:51 PM EST |
| 44.50 | 0.25 | 0.31 | % | 0 | 0 | 0.39 | -0.12 | 0.05 | -0.02 | 5/27/2025 3:59:51 PM EST | |||
| 45.00 | 0.29 | 0.39 | 0.39 | 0.00 | 0.00% | 0 | 67 | 0.35 | -0.16 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 45.50 | 0.37 | 1.71 | % | 0 | 0 | 0.58 | -0.19 | 0.06 | -0.03 | 5/27/2025 3:59:51 PM EST | |||
| 46.00 | 0.43 | 0.51 | 0.49 | -0.06 | -10.91% | 68 | 118 | 0.38 | -0.21 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 46.50 | 0.14 | 0.93 | % | 0 | 0 | 0.33 | -0.25 | 0.08 | -0.04 | 5/27/2025 3:59:51 PM EST | |||
| 47.00 | 0.66 | 0.74 | 0.70 | -0.12 | -14.64% | 75 | 1,123 | 0.36 | -0.28 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 47.50 | 0.81 | 0.89 | 0.80 | % | 15 | 0 | 0.35 | -0.33 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST | |
| 48.00 | 0.98 | 1.07 | 1.04 | -0.13 | -11.12% | 114 | 504 | 0.36 | -0.38 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 48.50 | 1.19 | 2.07 | 1.22 | % | 2 | 0 | 0.47 | -0.43 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST | |
| 49.00 | 1.41 | 1.50 | 1.42 | -0.20 | -12.35% | 10 | 622 | 0.35 | -0.48 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 49.50 | 1.49 | 1.78 | 1.80 | % | 1 | 0 | 0.37 | -0.54 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST | |
| 50.00 | 1.92 | 2.03 | 2.02 | +0.24 | +13.49% | 2 | 255 | 0.35 | -0.59 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 51.00 | 2.24 | 2.76 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.69 | 0.10 | -0.04 | 5/14/2025 | 5/27/2025 3:59:51 PM EST |
| 52.00 | 2.88 | 3.50 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.78 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 53.00 | 3.35 | 4.35 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.85 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 3:59:51 PM EST |
| 54.00 | 5.10 | 5.25 | 4.10 | 0.00 | 0.00% | 0 | 41 | 0.67 | -0.90 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 3:59:51 PM EST |
| 55.00 | 5.85 | 6.20 | % | 0 | 0 | 0.74 | -0.93 | 0.04 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 56.00 | 6.85 | 7.20 | 6.06 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.95 | 0.03 | -0.01 | 5/15/2025 | 5/27/2025 3:59:51 PM EST |
| 57.00 | 7.95 | 8.10 | % | 0 | 0 | 0.82 | -0.97 | 0.02 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 58.00 | 8.15 | 9.15 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 59.00 | 9.60 | 10.15 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 60.00 | 10.00 | 11.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 61.00 | 11.90 | 12.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 62.00 | 12.30 | 13.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 65.00 | 15.10 | 16.05 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 70.00 | 20.05 | 21.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST |