Options Chain for GENERAL MTRS CO COM (GM) - $47.35 as of 5/9/2025 3:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.50 | 18.35 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 35.00 | 12.55 | 12.80 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 36.00 | 11.20 | 11.85 | % | 0 | 0 | 0.33 | 0.95 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 37.00 | 10.60 | 11.45 | % | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 38.00 | 9.35 | 10.00 | % | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 39.00 | 8.70 | 9.05 | % | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 40.00 | 7.80 | 8.10 | % | 0 | 0 | 0.41 | 0.86 | 0.03 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 41.00 | 6.85 | 7.20 | % | 0 | 0 | 0.42 | 0.84 | 0.03 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 42.00 | 5.85 | 6.35 | % | 0 | 0 | 0.36 | 0.81 | 0.04 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 43.00 | 5.20 | 5.45 | % | 0 | 0 | 0.34 | 0.77 | 0.04 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 44.00 | 4.45 | 4.65 | % | 0 | 0 | 0.36 | 0.73 | 0.05 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 45.00 | 3.70 | 3.95 | % | 0 | 0 | 0.35 | 0.68 | 0.06 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 46.00 | 3.05 | 3.25 | 3.09 | +0.66 | +27.16% | 4 | 1 | 0.34 | 0.63 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:50 PM EST |
| 47.00 | 1.63 | 2.69 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.56 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 48.00 | 1.93 | 2.19 | % | 0 | 0 | 0.33 | 0.49 | 0.08 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 49.00 | 1.49 | 1.67 | 1.63 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.41 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 50.00 | 1.11 | 1.32 | 1.14 | 0.00 | 0.00% | 1 | 3 | 0.31 | 0.34 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:50 PM EST |
| 51.00 | 0.81 | 1.02 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.28 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 52.00 | 0.59 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.23 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.57 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.18 | 0.05 | -0.01 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 54.00 | 0.25 | 0.42 | % | 0 | 0 | 0.30 | 0.15 | 0.04 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.31 | 0.34 | % | 1 | 0 | 0.27 | 0.13 | 0.04 | -0.01 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 56.00 | 0.00 | 0.46 | 0.23 | % | 1 | 0 | 0.32 | 0.11 | 0.03 | -0.01 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 60.00 | 0.00 | 0.36 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/9/2025 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 | 0.37 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.49 | % | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.26 | % | 0 | 0 | 0.49 | -0.08 | 0.02 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 38.00 | 0.13 | 1.69 | % | 0 | 0 | 0.65 | -0.10 | 0.02 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | -0.10 | 0.02 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.74 | % | 0 | 0 | 0.42 | -0.14 | 0.03 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 41.00 | 0.37 | 0.56 | % | 0 | 0 | 0.41 | -0.16 | 0.03 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.68 | 0.71 | 0.00 | 0.00% | 0 | 100 | 0.39 | -0.19 | 0.04 | -0.02 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 43.00 | 0.66 | 0.84 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.23 | 0.04 | -0.02 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 44.00 | 0.88 | 1.07 | 0.84 | -0.15 | -15.16% | 5 | 1 | 0.35 | -0.27 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 3:59:50 PM EST |
| 45.00 | 1.14 | 1.34 | 1.05 | % | 5 | 0 | 0.34 | -0.32 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 46.00 | 1.47 | 1.66 | % | 0 | 0 | 0.33 | -0.37 | 0.06 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 47.00 | 1.87 | 2.05 | 2.19 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.44 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 48.00 | 2.33 | 2.53 | 2.59 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.51 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 49.00 | 2.87 | 3.10 | % | 0 | 0 | 0.31 | -0.59 | 0.08 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 50.00 | 3.45 | 3.70 | % | 0 | 0 | 0.30 | -0.66 | 0.07 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 51.00 | 4.15 | 4.40 | % | 0 | 0 | 0.30 | -0.72 | 0.06 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 52.00 | 4.90 | 5.20 | % | 0 | 0 | 0.29 | -0.77 | 0.06 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 53.00 | 5.75 | 6.00 | % | 0 | 0 | 0.29 | -0.82 | 0.05 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 54.00 | 6.65 | 6.85 | % | 0 | 0 | 0.28 | -0.85 | 0.04 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 55.00 | 7.55 | 8.15 | % | 0 | 0 | 0.34 | -0.87 | 0.04 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 56.00 | 8.50 | 9.50 | % | 0 | 0 | 0.28 | -0.89 | 0.03 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 60.00 | 12.45 | 12.60 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 65.00 | 16.70 | 18.45 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST |