Options Chain for GENERAL MTRS CO COM (GM) - $47.11 as of 4/25/2025 8:35:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 31.60 | 32.70 | 31.75 | 0.00 | 0.00% | 0 | 57 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 27.05 | 27.40 | 27.05 | 0.00 | 0.00% | 0 | 152 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 24.05 | 25.15 | 24.20 | 0.00 | 0.00% | 0 | 258 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 22.05 | 22.45 | 20.41 | 0.00 | 0.00% | 0 | 473 | 1.03 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 28.00 | 19.15 | 20.10 | 16.95 | 0.00 | 0.00% | 0 | 752 | 0.67 | 0.99 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 17.15 | 17.60 | 16.85 | 0.00 | 0.00% | 0 | 2,265 | 0.76 | 0.98 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 16.25 | 16.55 | 15.67 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.97 | 0.01 | -0.01 | 4/3/2025 | 4/25/2025 3:59:55 PM EST |
| 32.00 | 15.25 | 15.60 | 15.75 | +2.63 | +20.05% | 2 | 1,681 | 0.62 | 0.97 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 33.00 | 14.35 | 14.65 | 14.70 | +3.17 | +27.50% | 8 | 6 | 0.70 | 0.95 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 13.25 | 13.70 | 10.65 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.95 | 0.01 | -0.01 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 12.20 | 12.75 | 12.30 | 0.00 | 0.00% | 0 | 3,300 | 0.57 | 0.94 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 10.70 | 11.70 | 11.38 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.93 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 10.40 | 10.90 | 10.05 | 0.00 | 0.00% | 0 | 1,233 | 0.50 | 0.91 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 8.85 | 9.95 | 9.80 | +1.10 | +12.65% | 1 | 33 | 0.50 | 0.89 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.00 | 8.60 | 8.85 | 8.80 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.87 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 7.85 | 8.20 | 7.20 | 0.00 | 0.00% | 0 | 5,903 | 0.47 | 0.85 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 7.00 | 7.15 | 6.78 | 0.00 | 0.00% | 0 | 38 | 0.43 | 0.82 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 6.10 | 6.35 | 6.17 | +0.52 | +9.21% | 4 | 2,261 | 0.41 | 0.79 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 5.45 | 5.60 | 5.47 | +0.70 | +14.68% | 3 | 686 | 0.42 | 0.75 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 4.75 | 4.85 | 4.70 | +0.10 | +2.18% | 4 | 505 | 0.41 | 0.70 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 45.00 | 4.05 | 4.15 | 4.05 | -0.06 | -1.46% | 11 | 14,957 | 0.39 | 0.65 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 3.35 | 3.50 | 3.35 | -0.10 | -2.90% | 21 | 4,084 | 0.39 | 0.60 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.00 | 2.87 | 2.93 | 2.84 | -0.07 | -2.41% | 69 | 3,440 | 0.38 | 0.54 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 2.34 | 2.43 | 2.42 | +0.03 | +1.26% | 17 | 6,655 | 0.37 | 0.49 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 1.91 | 1.98 | 1.88 | -0.04 | -2.09% | 24 | 2,071 | 0.36 | 0.43 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 50.00 | 1.53 | 1.59 | 1.48 | -0.12 | -7.50% | 483 | 23,975 | 0.36 | 0.38 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 52.50 | 0.82 | 0.88 | 0.82 | -0.06 | -6.82% | 167 | 5,853 | 0.35 | 0.25 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 55.00 | 0.43 | 0.47 | 0.45 | -0.01 | -2.18% | 24 | 14,604 | 0.34 | 0.15 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 57.50 | 0.22 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 3,249 | 0.35 | 0.09 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 60.00 | 0.09 | 0.15 | 0.15 | +0.01 | +7.15% | 4 | 14,433 | 0.35 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 62.50 | 0.05 | 0.25 | 0.09 | +0.01 | +12.50% | 1 | 700 | 0.40 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 65.00 | 0.01 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 3,413 | 0.39 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 155 | 0.63 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 610 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 181 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 275 | 1.07 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 278 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 219 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 0.01 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 2,090 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 718 | 1.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 2,163 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 28.00 | 0.07 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 3,775 | 0.76 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 0.07 | 0.41 | 0.11 | -0.09 | -45.00% | 1 | 8,058 | 0.70 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 0.03 | 0.28 | 0.17 | -0.15 | -46.88% | 2 | 145 | 0.59 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 32.00 | 0.06 | 0.38 | 0.22 | +0.01 | +4.77% | 2 | 2,580 | 0.60 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 33.00 | 0.09 | 0.29 | 0.32 | 0.00 | 0.00% | 0 | 108 | 0.56 | -0.05 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 0.16 | 0.32 | 0.45 | 0.00 | 0.00% | 0 | 54 | 0.55 | -0.05 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 0.22 | 0.26 | 0.25 | -0.02 | -7.41% | 3,014 | 2,661 | 0.51 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 0.26 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 45 | 0.49 | -0.07 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 0.31 | 0.37 | 0.37 | 0.00 | 0.00% | 0 | 3,096 | 0.48 | -0.09 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 0.39 | 0.44 | 0.41 | -0.06 | -12.77% | 1 | 243 | 0.46 | -0.11 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.00 | 0.51 | 0.54 | 0.54 | -0.04 | -6.90% | 20 | 322 | 0.45 | -0.13 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 0.63 | 0.67 | 0.63 | -0.05 | -7.36% | 24 | 9,632 | 0.44 | -0.15 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 0.78 | 0.83 | 0.79 | -0.13 | -14.13% | 7 | 2,041 | 0.43 | -0.18 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 0.98 | 1.03 | 0.98 | -0.10 | -9.26% | 63 | 1,951 | 0.42 | -0.21 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 1.20 | 1.26 | 1.29 | -0.07 | -5.15% | 28 | 5,108 | 0.41 | -0.25 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 1.48 | 1.53 | 1.55 | +0.07 | +4.73% | 31 | 4,847 | 0.40 | -0.30 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 45.00 | 1.80 | 1.85 | 1.83 | -0.19 | -9.41% | 70 | 15,124 | 0.39 | -0.35 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 2.16 | 2.24 | 2.26 | -0.07 | -3.01% | 2,304 | 4,450 | 0.38 | -0.40 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.00 | 2.58 | 2.67 | 2.66 | -0.20 | -7.00% | 118 | 3,130 | 0.38 | -0.46 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 3.05 | 3.15 | 3.05 | -0.35 | -10.30% | 108 | 1,427 | 0.37 | -0.51 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 3.60 | 3.70 | 3.49 | -0.33 | -8.64% | 17 | 2,450 | 0.36 | -0.57 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 50.00 | 4.25 | 4.35 | 4.30 | -0.15 | -3.38% | 7 | 3,895 | 0.36 | -0.62 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 52.50 | 6.00 | 6.25 | 6.50 | 0.00 | 0.00% | 0 | 2,145 | 0.34 | -0.75 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 55.00 | 7.30 | 8.25 | 8.40 | -2.05 | -19.62% | 1 | 5,129 | 0.34 | -0.85 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 57.50 | 10.35 | 10.60 | 10.25 | -1.32 | -11.41% | 2 | 481 | 0.40 | -0.91 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 60.00 | 12.60 | 13.00 | 13.35 | 0.00 | 0.00% | 0 | 533 | 0.42 | -0.95 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 62.50 | 15.30 | 15.50 | 17.45 | 0.00 | 0.00% | 0 | 302 | 0.48 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 65.00 | 17.80 | 18.00 | 18.20 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 67.50 | 20.30 | 20.50 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:55 PM EST |
| 70.00 | 22.80 | 23.00 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:55 PM EST |
| 75.00 | 27.40 | 28.05 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:55 PM EST |
| 80.00 | 32.75 | 33.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 85.00 | 37.40 | 38.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |