Options Chain for GENERAL MTRS CO COM (GM) - $47.32 as of 3/28/2025 7:58:57 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 | 32.00 | 31.75 | 0.00 | 0.00% | 0 | 57 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 26.65 | 27.05 | 27.00 | 0.00 | 0.00% | 0 | 161 | 1.06 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 23.65 | 24.10 | 27.25 | 0.00 | 0.00% | 0 | 257 | 0.77 | 0.99 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 21.70 | 22.15 | 22.80 | 0.00 | 0.00% | 0 | 474 | 0.70 | 0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 18.80 | 19.25 | 23.35 | 0.00 | 0.00% | 0 | 752 | 0.63 | 0.98 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 16.85 | 17.30 | 23.05 | 0.00 | 0.00% | 0 | 2,273 | 0.58 | 0.97 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 15.80 | 16.40 | 22.35 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.96 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 14.85 | 15.30 | 19.35 | 0.00 | 0.00% | 0 | 1,682 | 0.50 | 0.95 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 13.85 | 14.50 | 15.15 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.94 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 12.90 | 13.55 | 15.46 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.93 | 0.01 | -0.01 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 12.10 | 12.60 | 16.75 | 0.00 | 0.00% | 0 | 3,301 | 0.49 | 0.92 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 11.15 | 11.65 | 14.37 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.90 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 10.35 | 10.75 | 10.15 | -1.35 | -11.74% | 18 | 1,629 | 0.45 | 0.88 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 9.45 | 9.75 | 13.25 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.86 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 8.65 | 9.05 | 14.07 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.84 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 7.85 | 8.20 | 7.45 | -1.30 | -14.86% | 1 | 5,893 | 0.43 | 0.81 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 7.10 | 7.40 | 7.77 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.78 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 6.40 | 6.60 | 6.20 | -0.20 | -3.13% | 3 | 2,213 | 0.41 | 0.75 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 5.25 | 6.50 | 5.55 | -0.66 | -10.63% | 42 | 160 | 0.41 | 0.71 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 4.40 | 5.15 | 4.93 | -0.23 | -4.46% | 1 | 37 | 0.39 | 0.67 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 4.40 | 4.55 | 4.40 | -0.45 | -9.28% | 37 | 5,087 | 0.39 | 0.63 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 3.85 | 3.95 | 3.90 | -0.25 | -6.03% | 1,140 | 1,329 | 0.38 | 0.58 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 3.30 | 3.45 | 3.29 | -0.41 | -11.09% | 101 | 5,302 | 0.38 | 0.54 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 2.86 | 2.95 | 2.80 | -0.30 | -9.68% | 23 | 4,406 | 0.37 | 0.49 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 2.43 | 2.53 | 2.35 | -0.32 | -11.99% | 593 | 1,792 | 0.37 | 0.44 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 1.85 | 2.12 | 2.05 | -0.19 | -8.49% | 553 | 14,652 | 0.37 | 0.39 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.50 | 1.25 | 1.39 | 1.26 | -0.29 | -18.71% | 588 | 5,175 | 0.36 | 0.29 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.68 | 0.85 | 0.79 | -0.07 | -8.14% | 177 | 14,413 | 0.35 | 0.20 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 57.50 | 0.47 | 0.61 | 0.50 | -0.04 | -7.41% | 247 | 3,417 | 0.36 | 0.13 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.25 | 0.44 | 0.34 | +0.03 | +9.68% | 341 | 14,419 | 0.37 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 62.50 | 0.16 | 0.26 | 0.21 | -0.01 | -4.55% | 1 | 701 | 0.37 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.01 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 3,371 | 0.34 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 159 | 0.40 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 635 | 0.39 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 13 | 162 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.72 | 0.27 | 0.00 | 0.00% | 0 | 275 | 0.71 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 222 | 0.50 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 1 | 207 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.38 | 0.06 | +0.03 | +100.00% | 1 | 2,136 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 822 | 0.76 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 2,066 | 0.80 | -0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.05 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 3,781 | 0.62 | -0.02 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | +0.03 | +20.00% | 3,605 | 5,030 | 0.54 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.06 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.04 | 0.01 | -0.01 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.04 | 0.49 | 0.09 | -0.02 | -18.19% | 1 | 2,607 | 0.51 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.06 | 0.51 | 0.29 | 0.00 | 0.00% | 0 | 92 | 0.50 | -0.06 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.21 | 0.38 | 0.32 | +0.05 | +18.52% | 5 | 10 | 0.47 | -0.07 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.30 | 0.47 | 0.39 | +0.06 | +18.19% | 3 | 2,947 | 0.47 | -0.08 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.35 | 0.56 | 0.42 | 0.00 | 0.00% | 0 | 45 | 0.45 | -0.10 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.44 | 0.65 | 0.59 | +0.12 | +25.54% | 18 | 3,007 | 0.44 | -0.12 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 0.43 | 0.81 | 0.71 | +0.14 | +24.57% | 3 | 172 | 0.42 | -0.14 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.52 | 0.96 | 0.85 | +0.17 | +25.00% | 3 | 78 | 0.42 | -0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.90 | 1.03 | 1.05 | +0.20 | +23.53% | 4,941 | 8,049 | 0.41 | -0.19 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.88 | 1.42 | 1.24 | +0.17 | +15.89% | 29 | 1,362 | 0.40 | -0.22 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 1.17 | 1.50 | 1.52 | +0.33 | +27.74% | 2 | 2,367 | 0.40 | -0.25 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 1.63 | 1.83 | 1.76 | +0.32 | +22.23% | 18 | 4,795 | 0.40 | -0.29 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 2.06 | 2.14 | 2.15 | +0.40 | +22.86% | 146 | 4,989 | 0.39 | -0.33 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 2.30 | 2.53 | 2.50 | +0.44 | +21.36% | 187 | 18,735 | 0.39 | -0.37 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 2.85 | 2.94 | 2.93 | +0.46 | +18.63% | 149 | 3,469 | 0.38 | -0.42 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 3.00 | 3.40 | 3.40 | +0.54 | +18.89% | 160 | 3,451 | 0.38 | -0.46 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 3.50 | 3.90 | 3.90 | +0.45 | +13.05% | 327 | 1,605 | 0.37 | -0.51 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 3.90 | 4.45 | 4.45 | +0.60 | +15.59% | 407 | 2,370 | 0.37 | -0.56 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 5.00 | 5.15 | 5.07 | +0.57 | +12.67% | 31 | 4,130 | 0.36 | -0.61 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.50 | 6.70 | 6.90 | 6.92 | +0.78 | +12.71% | 24 | 2,184 | 0.35 | -0.71 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 8.05 | 9.70 | 9.01 | +0.75 | +9.08% | 43 | 5,121 | 0.36 | -0.80 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 57.50 | 10.90 | 11.20 | 11.08 | +0.66 | +6.34% | 13 | 510 | 0.35 | -0.87 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 13.25 | 13.50 | 13.50 | +1.61 | +13.55% | 165 | 1,350 | 0.34 | -0.91 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 62.50 | 14.95 | 16.55 | 15.30 | 0.00 | 0.00% | 0 | 456 | 0.41 | -0.95 | 0.01 | -0.01 | 2/12/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 17.95 | 18.55 | 18.54 | +0.69 | +3.87% | 10 | 384 | 0.55 | -0.97 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 67.50 | 20.75 | 21.00 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 23.20 | 23.45 | 18.66 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 27.70 | 28.50 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 33.20 | 33.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 38.20 | 38.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |