Options Chain for GENERAL MTRS CO COM (GM) - $48.13 as of 6/26/2025 12:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.80 | 19.10 | 18.60 | +0.60 | +3.34% | 5 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 35.00 | 13.70 | 13.95 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 37.00 | 11.75 | 11.95 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 38.00 | 10.75 | 10.95 | 11.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 39.00 | 9.75 | 9.95 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 40.00 | 8.80 | 8.95 | 9.81 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:54 AM EST |
| 41.00 | 7.80 | 7.95 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:58:54 AM EST |
| 42.00 | 6.80 | 7.00 | 5.93 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.99 | 0.01 | -0.01 | 6/5/2025 | 6/26/2025 10:58:54 AM EST |
| 43.00 | 5.85 | 6.00 | 7.22 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.98 | 0.02 | -0.01 | 6/11/2025 | 6/26/2025 10:58:54 AM EST |
| 43.50 | 5.35 | 5.50 | % | 0 | 0 | 0.40 | 0.97 | 0.02 | -0.01 | 6/26/2025 10:58:54 AM EST | |||
| 44.00 | 4.85 | 5.05 | 5.33 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.95 | 0.03 | -0.02 | 6/13/2025 | 6/26/2025 10:58:54 AM EST |
| 44.50 | 4.40 | 4.55 | % | 0 | 0 | 0.40 | 0.93 | 0.04 | -0.02 | 6/26/2025 10:58:54 AM EST | |||
| 45.00 | 3.95 | 4.10 | 3.30 | -0.05 | -1.50% | 1 | 1,014 | 0.31 | 0.91 | 0.05 | -0.02 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 45.50 | 3.50 | 3.60 | % | 0 | 0 | 0.30 | 0.88 | 0.06 | -0.03 | 6/26/2025 10:58:54 AM EST | |||
| 46.00 | 3.05 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.85 | 0.08 | -0.03 | 6/6/2025 | 6/26/2025 10:58:54 AM EST |
| 46.50 | 2.68 | 2.88 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.82 | 0.09 | -0.03 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 47.00 | 2.26 | 2.35 | 2.19 | +0.35 | +19.03% | 25 | 4 | 0.29 | 0.77 | 0.11 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 47.50 | 1.91 | 1.98 | 1.97 | +0.36 | +22.36% | 1 | 3 | 0.28 | 0.72 | 0.12 | -0.04 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 48.00 | 1.58 | 1.63 | 1.64 | +0.35 | +27.14% | 13 | 65 | 0.28 | 0.65 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 48.50 | 1.29 | 1.33 | 1.04 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.58 | 0.14 | -0.04 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 49.00 | 1.02 | 1.07 | 1.05 | +0.30 | +40.00% | 4 | 268 | 0.27 | 0.51 | 0.15 | -0.04 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 49.50 | 0.80 | 0.84 | 1.03 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.44 | 0.15 | -0.04 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 50.00 | 0.61 | 0.65 | 0.55 | +0.09 | +19.57% | 14 | 301 | 0.27 | 0.37 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 51.00 | 0.34 | 0.38 | 0.36 | +0.10 | +38.47% | 27 | 217 | 0.27 | 0.24 | 0.11 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 52.00 | 0.18 | 0.22 | 0.17 | +0.02 | +13.34% | 14 | 3,248 | 0.27 | 0.15 | 0.08 | -0.02 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 53.00 | 0.10 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 577 | 0.28 | 0.09 | 0.06 | -0.02 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 54.00 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.05 | 0.03 | -0.01 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 55.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.37 | 0.02 | 0.02 | -0.01 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 56.00 | 0.00 | 0.05 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 57.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.01 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 58.00 | 0.00 | 0.08 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 59.00 | 0.00 | 0.08 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 60.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:54 AM EST |
| 61.00 | 0.00 | 0.08 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 62.00 | 0.00 | 0.08 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 65.00 | 0.00 | 0.08 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 70.00 | 0.00 | 0.08 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 35.00 | 0.00 | 0.08 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 37.00 | 0.00 | 0.08 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 38.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 10:58:54 AM EST |
| 39.00 | 0.00 | 0.09 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 40.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 41.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:54 AM EST |
| 42.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.01 | 0.01 | -0.01 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 43.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.02 | 0.02 | -0.01 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 43.50 | 0.00 | 0.14 | % | 0 | 0 | 0.44 | -0.03 | 0.02 | -0.01 | 6/26/2025 10:58:54 AM EST | |||
| 44.00 | 0.07 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 586 | 0.34 | -0.05 | 0.03 | -0.02 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 44.50 | 0.10 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.07 | 0.04 | -0.02 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 45.00 | 0.13 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 155 | 0.32 | -0.09 | 0.05 | -0.02 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 45.50 | 0.17 | 0.20 | 0.20 | 0.00 | 0.00% | 2 | 517 | 0.31 | -0.12 | 0.06 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 46.00 | 0.23 | 0.26 | 0.37 | 0.00 | 0.00% | 0 | 28 | 0.30 | -0.15 | 0.08 | -0.03 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 46.50 | 0.31 | 0.34 | 0.44 | -0.08 | -15.39% | 1 | 87 | 0.29 | -0.18 | 0.09 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 47.00 | 0.42 | 0.44 | 0.64 | -0.02 | -3.03% | 1 | 608 | 0.29 | -0.23 | 0.11 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 47.50 | 0.55 | 0.58 | 0.62 | 0.00 | 0.00% | 0 | 56 | 0.28 | -0.28 | 0.12 | -0.04 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 48.00 | 0.72 | 0.74 | 0.68 | -0.39 | -36.45% | 15 | 274 | 0.28 | -0.35 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 48.50 | 0.91 | 0.95 | % | 0 | 0 | 0.28 | -0.42 | 0.14 | -0.04 | 6/26/2025 10:58:54 AM EST | |||
| 49.00 | 1.15 | 1.18 | 1.51 | -0.19 | -11.18% | 1 | 79 | 0.27 | -0.49 | 0.15 | -0.04 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 49.50 | 1.43 | 1.46 | 1.36 | 0.00 | 0.00% | 0 | 67 | 0.27 | -0.56 | 0.15 | -0.04 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 50.00 | 1.72 | 1.89 | 2.25 | 0.00 | 0.00% | 0 | 286 | 0.27 | -0.63 | 0.14 | -0.04 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 51.00 | 2.45 | 2.54 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.76 | 0.11 | -0.03 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 52.00 | 3.30 | 3.40 | 3.28 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.85 | 0.08 | -0.02 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 53.00 | 4.20 | 4.35 | 4.40 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.91 | 0.06 | -0.02 | 6/10/2025 | 6/26/2025 10:58:54 AM EST |
| 54.00 | 5.15 | 5.30 | % | 0 | 0 | 0.38 | -0.95 | 0.03 | -0.01 | 6/26/2025 10:58:54 AM EST | |||
| 55.00 | 6.15 | 6.35 | % | 0 | 0 | 0.43 | -0.98 | 0.02 | -0.01 | 6/26/2025 10:58:54 AM EST | |||
| 56.00 | 7.15 | 7.30 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 57.00 | 8.15 | 8.35 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 58.00 | 9.15 | 9.35 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 59.00 | 10.10 | 10.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 60.00 | 11.15 | 11.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 61.00 | 12.15 | 12.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 62.00 | 13.15 | 13.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 65.00 | 16.15 | 16.35 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 70.00 | 21.15 | 21.35 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST |