Options Chain for GENERAL MTRS CO COM (GM) - $49.16 as of 6/27/2025 2:07:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.40 | 21.25 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 35.00 | 14.20 | 16.25 | 13.70 | 0.00 | 0.00% | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:54 PM EST |
| 37.00 | 12.20 | 14.30 | 11.85 | 0.00 | 0.00% | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 38.00 | 11.20 | 13.30 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 39.00 | 10.25 | 11.75 | 10.10 | 0.00 | 0.00% | 0 | 30 | 1.94 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 40.00 | 9.25 | 11.30 | 8.12 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:58:54 PM EST |
| 41.00 | 8.20 | 10.30 | 8.25 | 0.00 | 0.00% | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:54 PM EST |
| 41.50 | 7.75 | 9.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 42.00 | 7.20 | 9.30 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:58:54 PM EST |
| 42.50 | 6.70 | 8.55 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 43.00 | 6.20 | 8.30 | 5.80 | 0.00 | 0.00% | 0 | 14 | 1.82 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:54 PM EST |
| 43.50 | 5.45 | 7.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 44.00 | 5.00 | 7.25 | 5.35 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:54 PM EST |
| 44.50 | 4.80 | 5.00 | 4.85 | +0.35 | +7.78% | 4 | 15 | 1.20 | 0.99 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 45.00 | 4.25 | 5.90 | 4.05 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.99 | 0.01 | -0.01 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 45.50 | 3.70 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.98 | 0.02 | -0.01 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 46.00 | 3.35 | 3.45 | 3.40 | +0.51 | +17.65% | 1,410 | 1,409 | 0.46 | 0.94 | 0.04 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 46.50 | 2.76 | 3.00 | 3.47 | % | 2 | 0 | 0.45 | 0.92 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 47.00 | 2.42 | 2.51 | 2.38 | +0.03 | +1.28% | 437 | 2,648 | 0.32 | 0.88 | 0.08 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 47.50 | 1.79 | 2.04 | 1.62 | 0.00 | 0.00% | 0 | 49 | 0.41 | 0.84 | 0.11 | -0.04 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 48.00 | 1.55 | 1.61 | 1.97 | +0.45 | +29.61% | 37 | 358 | 0.31 | 0.78 | 0.14 | -0.05 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 48.50 | 1.18 | 1.23 | 1.58 | +0.52 | +49.06% | 41 | 613 | 0.30 | 0.71 | 0.17 | -0.05 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 49.00 | 0.86 | 0.90 | 0.79 | -0.06 | -7.06% | 1,239 | 5,943 | 0.29 | 0.61 | 0.20 | -0.06 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 49.50 | 0.60 | 0.64 | 0.63 | +0.03 | +5.00% | 439 | 880 | 0.28 | 0.50 | 0.22 | -0.06 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 50.00 | 0.40 | 0.44 | 0.41 | 0.00 | 0.00% | 682 | 707 | 0.27 | 0.40 | 0.21 | -0.06 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 51.00 | 0.16 | 0.20 | 0.18 | -0.01 | -5.27% | 744 | 2,673 | 0.28 | 0.24 | 0.16 | -0.06 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 52.00 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 390 | 6,960 | 0.30 | 0.14 | 0.11 | -0.04 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 53.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 155 | 173 | 0.32 | 0.08 | 0.07 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 54.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 105 | 1,196 | 0.39 | 0.02 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 2 | 13 | 0.41 | 0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 56.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:54 PM EST |
| 57.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:54 PM EST |
| 58.00 | 0.00 | 0.14 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 59.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 61.00 | 0.00 | 0.14 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 62.00 | 0.00 | 0.14 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 65.00 | 0.00 | 0.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 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 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.13 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 37.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:58:54 PM EST |
| 38.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 39.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.02 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/27/2025 1:58:54 PM EST |
| 41.00 | 0.00 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:54 PM EST |
| 41.50 | 0.00 | 0.02 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 42.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 42.50 | 0.00 | 0.02 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 43.00 | 0.00 | 0.15 | 0.02 | -0.01 | -33.34% | 2 | 87 | 0.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 43.50 | 0.00 | 0.15 | 0.02 | % | 31 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 44.00 | 0.00 | 0.15 | 0.02 | -0.03 | -60.00% | 5 | 203 | 0.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 44.50 | 0.00 | 0.15 | 0.02 | -0.03 | -60.00% | 1,446 | 73 | 0.66 | -0.01 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 63 | 0.60 | -0.01 | 0.01 | -0.01 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 45.50 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.02 | 0.02 | -0.01 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 46.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 17 | 257 | 0.36 | -0.06 | 0.04 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 46.50 | 0.07 | 0.09 | 0.09 | -0.08 | -47.06% | 197 | 442 | 0.34 | -0.08 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 47.00 | 0.10 | 0.13 | 0.08 | -0.10 | -55.56% | 37 | 141 | 0.33 | -0.12 | 0.08 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 47.50 | 0.15 | 0.17 | 0.17 | -0.11 | -39.29% | 496 | 482 | 0.31 | -0.16 | 0.11 | -0.04 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 48.00 | 0.24 | 0.26 | 0.29 | -0.08 | -21.63% | 942 | 363 | 0.30 | -0.22 | 0.14 | -0.05 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 48.50 | 0.35 | 0.39 | 0.39 | -0.10 | -20.41% | 500 | 251 | 0.28 | -0.29 | 0.17 | -0.05 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 49.00 | 0.54 | 0.56 | 0.55 | -0.08 | -12.70% | 1,324 | 699 | 0.28 | -0.39 | 0.20 | -0.06 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 49.50 | 0.77 | 0.80 | 0.76 | -0.21 | -21.65% | 61 | 184 | 0.27 | -0.50 | 0.22 | -0.06 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 50.00 | 1.06 | 1.11 | 1.10 | -0.12 | -9.84% | 405 | 352 | 0.27 | -0.60 | 0.21 | -0.06 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 51.00 | 1.81 | 1.89 | 1.26 | -1.11 | -46.84% | 48 | 35 | 0.23 | -0.76 | 0.16 | -0.06 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 52.00 | 2.56 | 3.65 | 2.65 | -0.22 | -7.67% | 25 | 2 | 1.04 | -0.86 | 0.11 | -0.04 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 53.00 | 3.60 | 5.55 | % | 0 | 0 | 1.38 | -0.92 | 0.07 | -0.03 | 6/27/2025 1:58:54 PM EST | |||
| 54.00 | 4.55 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.98 | 0.03 | -0.01 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 55.00 | 5.55 | 7.60 | 5.85 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.99 | 0.01 | -0.01 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 56.00 | 6.60 | 8.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 57.00 | 7.60 | 9.45 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 58.00 | 8.60 | 10.55 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 59.00 | 9.60 | 11.45 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 60.00 | 10.60 | 12.55 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 61.00 | 11.60 | 13.30 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 62.00 | 12.60 | 14.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 65.00 | 15.55 | 17.60 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 70.00 | 20.55 | 22.60 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST |