Options Chain for GENERAL MTRS CO COM (GM) - $48.69 as of 5/27/2025 3:06:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.00 | 24.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 27.50 | 21.50 | 21.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 19.10 | 19.25 | 16.46 | 0.00 | 0.00% | 0 | 10 | 0.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 31.00 | 18.10 | 18.25 | 14.90 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:00 PM EST |
| 32.00 | 17.10 | 17.30 | 16.05 | 0.00 | 0.00% | 0 | 3 | 0.66 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 2:59:00 PM EST |
| 33.00 | 16.10 | 16.35 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 34.00 | 15.05 | 15.30 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:00 PM EST |
| 35.00 | 14.15 | 14.35 | 15.10 | 0.00 | 0.00% | 0 | 87 | 0.59 | 0.98 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:00 PM EST |
| 36.00 | 13.15 | 13.35 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.98 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 2:59:00 PM EST |
| 37.00 | 12.15 | 12.45 | 9.20 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.97 | 0.01 | -0.01 | 5/6/2025 | 5/27/2025 2:59:00 PM EST |
| 38.00 | 11.20 | 11.45 | 12.35 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.96 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 2:59:00 PM EST |
| 39.00 | 10.30 | 10.45 | 8.34 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.94 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 40.00 | 9.35 | 9.50 | 10.57 | 0.00 | 0.00% | 0 | 249 | 0.38 | 0.92 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 41.00 | 8.40 | 8.60 | 8.48 | -1.53 | -15.29% | 4 | 152 | 0.38 | 0.90 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 42.00 | 7.50 | 7.70 | 7.45 | -1.50 | -16.76% | 3 | 286 | 0.37 | 0.88 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 43.00 | 6.65 | 6.80 | 6.75 | -1.35 | -16.67% | 16 | 86 | 0.36 | 0.85 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 44.00 | 5.80 | 5.95 | 5.63 | -1.25 | -18.17% | 3 | 597 | 0.35 | 0.81 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 5.00 | 5.15 | 4.95 | -0.05 | -1.00% | 8 | 543 | 0.34 | 0.77 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 46.00 | 4.25 | 4.40 | 4.11 | -0.19 | -4.42% | 2 | 337 | 0.33 | 0.73 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 47.00 | 3.55 | 3.70 | 3.45 | -0.17 | -4.70% | 67 | 642 | 0.33 | 0.67 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 48.00 | 2.97 | 3.05 | 3.02 | 0.00 | 0.00% | 100 | 3,182 | 0.32 | 0.61 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 49.00 | 2.40 | 2.49 | 2.40 | -0.05 | -2.05% | 8 | 1,052 | 0.31 | 0.54 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 1.91 | 1.96 | 1.90 | 0.00 | 0.00% | 342 | 831 | 0.31 | 0.47 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 52.50 | 0.98 | 1.02 | 1.00 | 0.00 | 0.00% | 259 | 2,090 | 0.29 | 0.29 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 0.47 | 0.49 | 0.51 | +0.02 | +4.09% | 347 | 1,139 | 0.30 | 0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 57.50 | 0.00 | 0.29 | 0.26 | 0.00 | 0.00% | 1 | 32 | 0.31 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 0.09 | 0.16 | 0.11 | -0.04 | -26.67% | 2 | 320 | 0.31 | 0.03 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 0.43 | 0.11 | 0.00 | 0.00% | 0 | 127 | 0.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:00 PM EST |
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:00 PM EST |
| 31.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:00 PM EST |
| 32.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 143 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 33.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.79 | -0.01 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:00 PM EST |
| 34.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:59:00 PM EST |
| 35.00 | 0.07 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,694 | 0.50 | -0.02 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 36.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.02 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 2:59:00 PM EST |
| 37.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 140 | 0.61 | -0.03 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 38.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 97 | 0.47 | -0.04 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 39.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 130 | 0.43 | -0.06 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 40.00 | 0.22 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 734 | 0.39 | -0.08 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 41.00 | 0.00 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 195 | 0.38 | -0.10 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 42.00 | 0.39 | 0.43 | 0.40 | -0.06 | -13.05% | 7 | 591 | 0.37 | -0.12 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 43.00 | 0.46 | 0.77 | 0.65 | 0.00 | 0.00% | 0 | 5,421 | 0.36 | -0.15 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 44.00 | 0.66 | 0.68 | 0.68 | -0.10 | -12.83% | 3 | 487 | 0.35 | -0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 0.86 | 0.90 | 0.87 | -0.15 | -14.71% | 22 | 1,473 | 0.34 | -0.23 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 46.00 | 1.08 | 1.14 | 1.17 | -0.07 | -5.65% | 108 | 1,749 | 0.33 | -0.27 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 47.00 | 1.39 | 1.45 | 1.41 | -0.23 | -14.03% | 29 | 843 | 0.33 | -0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 48.00 | 1.75 | 1.82 | 1.75 | -0.22 | -11.17% | 55 | 379 | 0.32 | -0.39 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 49.00 | 2.19 | 2.24 | 2.23 | -0.14 | -5.91% | 22 | 506 | 0.31 | -0.46 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 2.67 | 2.73 | 2.71 | -0.16 | -5.58% | 48 | 693 | 0.30 | -0.53 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 52.50 | 4.25 | 4.35 | 4.57 | 0.00 | 0.00% | 0 | 361 | 0.30 | -0.71 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 6.25 | 6.40 | 5.45 | 0.00 | 0.00% | 0 | 64 | 0.30 | -0.84 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 57.50 | 8.50 | 8.70 | % | 0 | 0 | 0.31 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 60.00 | 10.95 | 11.15 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 65.00 | 15.90 | 16.10 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 70.00 | 20.95 | 21.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |