Options Chain for GENERAL MTRS CO COM (GM) - $48.69 as of 5/27/2025 1:56:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.95 | 19.15 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 35.00 | 13.95 | 14.15 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 36.00 | 12.95 | 13.10 | 9.65 | 0.00 | 0.00% | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:59 PM EST |
| 37.00 | 11.95 | 12.15 | 13.39 | 0.00 | 0.00% | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 38.00 | 11.00 | 11.15 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 39.00 | 10.00 | 10.15 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 40.00 | 9.00 | 9.15 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 41.00 | 8.00 | 8.15 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 42.00 | 7.00 | 7.15 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 43.00 | 6.00 | 6.20 | 7.27 | 0.00 | 0.00% | 0 | 5 | 0.17 | 0.99 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 44.00 | 5.05 | 5.20 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.95 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 44.50 | 4.55 | 4.70 | % | 0 | 0 | 0.52 | 0.94 | 0.04 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 45.00 | 4.10 | 4.25 | 4.04 | 0.00 | 0.00% | 0 | 39 | 0.40 | 0.92 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 45.50 | 3.60 | 3.80 | 5.01 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.90 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 46.00 | 3.15 | 3.25 | 4.70 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.87 | 0.08 | -0.03 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 46.50 | 2.75 | 2.82 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.83 | 0.09 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 47.00 | 2.37 | 2.40 | 2.31 | -0.13 | -5.33% | 33 | 219 | 0.39 | 0.79 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 47.50 | 1.98 | 2.01 | 1.96 | -0.10 | -4.86% | 123 | 9 | 0.33 | 0.74 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 48.00 | 1.62 | 1.66 | 1.59 | -0.15 | -8.63% | 66 | 689 | 0.32 | 0.67 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 48.50 | 1.30 | 1.34 | 1.27 | -0.12 | -8.64% | 186 | 10 | 0.31 | 0.60 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 49.00 | 1.02 | 1.06 | 1.01 | -0.10 | -9.01% | 458 | 440 | 0.31 | 0.52 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 49.50 | 0.78 | 0.82 | 0.80 | -0.10 | -11.12% | 185 | 12 | 0.30 | 0.44 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 50.00 | 0.59 | 0.63 | 0.60 | -0.05 | -7.70% | 390 | 2,541 | 0.30 | 0.37 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 51.00 | 0.32 | 0.34 | 0.33 | -0.06 | -15.39% | 498 | 690 | 0.30 | 0.23 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 52.00 | 0.16 | 0.17 | 0.16 | -0.09 | -36.00% | 23 | 389 | 0.30 | 0.14 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 53.00 | 0.07 | 0.09 | 0.08 | -0.05 | -38.47% | 529 | 118 | 0.31 | 0.07 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 54.00 | 0.02 | 0.07 | 0.03 | -0.09 | -75.00% | 100 | 46 | 0.32 | 0.04 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.04 | 0.03 | -0.05 | -62.50% | 51 | 8 | 0.37 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 56.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 57.00 | 0.00 | 0.31 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 58.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 59.00 | 0.00 | 0.28 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 61.00 | 0.00 | 0.01 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 62.00 | 0.00 | 0.26 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 0.00 | 0.24 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:59 PM EST |
| 35.00 | 0.00 | 0.06 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 36.00 | 0.00 | 0.07 | 0.11 | % | 1 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 37.00 | 0.00 | 0.28 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 39.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 40.00 | 0.00 | 0.06 | 0.04 | -0.10 | -71.43% | 59 | 195 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 41.00 | 0.00 | 0.20 | 0.11 | +0.02 | +22.23% | 1 | 113 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 42.00 | 0.01 | 0.12 | 0.13 | +0.06 | +85.72% | 1 | 24 | 0.50 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 43.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.01 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 44.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 143 | 0.40 | -0.05 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 44.50 | 0.09 | 0.12 | % | 0 | 0 | 0.39 | -0.06 | 0.04 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 45.00 | 0.13 | 0.14 | 0.12 | -0.11 | -47.83% | 20 | 73 | 0.37 | -0.08 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 45.50 | 0.17 | 0.18 | 0.23 | -0.07 | -23.34% | 2 | 10 | 0.36 | -0.10 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 46.00 | 0.22 | 0.24 | 0.37 | 0.00 | 0.00% | 0 | 129 | 0.35 | -0.13 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 46.50 | 0.28 | 0.30 | 0.30 | -0.19 | -38.78% | 58 | 8 | 0.34 | -0.17 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 47.00 | 0.38 | 0.41 | 0.36 | -0.27 | -42.86% | 264 | 208 | 0.33 | -0.21 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 47.50 | 0.50 | 0.53 | 0.46 | -0.29 | -38.67% | 917 | 43 | 0.32 | -0.26 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 48.00 | 0.65 | 0.69 | 0.64 | -0.13 | -16.89% | 319 | 93 | 0.32 | -0.33 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 48.50 | 0.84 | 0.88 | 0.82 | -0.31 | -27.44% | 420 | 60 | 0.32 | -0.40 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 49.00 | 1.07 | 1.12 | 1.06 | -0.26 | -19.70% | 85 | 3,033 | 0.31 | -0.48 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 49.50 | 1.34 | 1.39 | 1.32 | +0.14 | +11.87% | 9 | 19 | 0.31 | -0.56 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 50.00 | 1.65 | 1.70 | 1.56 | -0.31 | -16.58% | 16 | 1,421 | 0.31 | -0.63 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 51.00 | 2.38 | 2.43 | 2.46 | +0.29 | +13.37% | 7 | 75 | 0.38 | -0.77 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 52.00 | 3.20 | 3.30 | 3.45 | +0.01 | +0.30% | 1 | 208 | 0.24 | -0.86 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 53.00 | 4.05 | 4.25 | 4.27 | 0.00 | 0.00% | 0 | 206 | 0.38 | -0.93 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 54.00 | 5.00 | 5.20 | 6.64 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.96 | 0.03 | -0.01 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 55.00 | 6.00 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.98 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 56.00 | 7.00 | 7.15 | 10.83 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 12:58:59 PM EST |
| 57.00 | 8.00 | 8.15 | 7.65 | 0.00 | 0.00% | 0 | 8 | 0.64 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 58.00 | 8.95 | 9.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 59.00 | 9.95 | 10.15 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.37 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 60.00 | 10.95 | 11.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 61.00 | 11.95 | 12.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 62.00 | 12.95 | 13.15 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 15.95 | 16.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 20.95 | 21.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |