Options Chain for GENERAL MTRS CO COM (GM) - $52.57 as of 7/10/2025 2:53:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.85 | 29.40 | 28.13 | % | 1.13 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 27.50 | 24.35 | 27.10 | 25.73 | 21.80 | 0.00 | 0.00% | 0.94 | 0 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:57 PM EST |
| 30.00 | 21.90 | 24.30 | 23.10 | 18.25 | 0.00 | 0.00% | 0.77 | 0 | 7 | 2.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 31.00 | 21.35 | 23.15 | 22.25 | 18.25 | 0.00 | 0.00% | 0.72 | 0 | 8 | 2.41 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:57 PM EST |
| 32.00 | 19.95 | 21.55 | 20.75 | 21.05 | +3.80 | +22.03% | 0.65 | 1 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 33.00 | 20.00 | 20.75 | 20.38 | 16.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:57 PM EST |
| 34.00 | 18.20 | 19.50 | 18.85 | 14.65 | 0.00 | 0.00% | 0.55 | 0 | 14 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:57 PM EST |
| 35.00 | 17.50 | 18.55 | 18.03 | 17.58 | 0.00 | 0.00% | 0.52 | 0 | 138 | 1.76 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 36.00 | 15.90 | 17.45 | 16.68 | 13.30 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:57 PM EST |
| 37.00 | 15.30 | 16.90 | 16.10 | 15.60 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 38.00 | 15.05 | 15.25 | 15.15 | 14.72 | 0.00 | 0.00% | 0.40 | 0 | 17 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 39.00 | 14.05 | 14.30 | 14.18 | 13.25 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.13 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 40.00 | 13.10 | 13.25 | 13.18 | 12.50 | 0.00 | 0.00% | 0.33 | 7 | 251 | 1.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 41.00 | 12.10 | 12.25 | 12.18 | 11.50 | +0.25 | +2.23% | 0.30 | 3 | 161 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 42.00 | 11.10 | 11.25 | 11.18 | 11.30 | +1.35 | +13.57% | 0.27 | 7 | 284 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 43.00 | 10.10 | 10.25 | 10.18 | 7.79 | 0.00 | 0.00% | 0.24 | 0 | 177 | 0.81 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 43.50 | 9.55 | 9.75 | 9.65 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 44.00 | 9.10 | 9.25 | 9.18 | 8.75 | +0.25 | +2.95% | 0.21 | 1 | 607 | 0.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 44.50 | 8.60 | 8.80 | 8.70 | % | 0.20 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 45.00 | 8.10 | 8.25 | 8.18 | 6.81 | 0.00 | 0.00% | 0.18 | 0 | 641 | 0.66 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 45.50 | 7.55 | 8.10 | 7.83 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 46.00 | 7.10 | 7.25 | 7.18 | 7.20 | +0.72 | +11.12% | 0.16 | 11 | 1,577 | 0.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 46.50 | 6.60 | 6.85 | 6.73 | 6.85 | +1.58 | +29.99% | 0.14 | 10 | 10 | 0.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 47.00 | 6.15 | 6.25 | 6.20 | 6.16 | +0.34 | +5.85% | 0.13 | 25 | 922 | 0.52 | 0.98 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 47.50 | 5.60 | 5.80 | 5.70 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.53 | 0.97 | 0.02 | -0.02 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 48.00 | 5.15 | 5.25 | 5.20 | 5.30 | +0.68 | +14.72% | 0.11 | 4 | 4,240 | 0.44 | 0.96 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 48.50 | 4.60 | 4.80 | 4.70 | 3.84 | 0.00 | 0.00% | 0.10 | 0 | 612 | 0.41 | 0.96 | 0.03 | -0.02 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 49.00 | 4.15 | 4.30 | 4.23 | 4.20 | +0.50 | +13.52% | 0.09 | 79 | 4,942 | 0.33 | 0.94 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 49.50 | 3.65 | 3.80 | 3.73 | 3.82 | +0.51 | +15.41% | 0.08 | 2 | 162 | 0.29 | 0.92 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 50.00 | 3.20 | 3.35 | 3.28 | 3.25 | +0.52 | +19.05% | 0.07 | 101 | 6,584 | 0.31 | 0.90 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 51.00 | 2.23 | 2.52 | 2.38 | 2.37 | +0.33 | +16.18% | 0.05 | 9 | 2,289 | 0.29 | 0.84 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 52.00 | 1.57 | 1.62 | 1.60 | 1.58 | +0.22 | +16.18% | 0.03 | 29 | 821 | 0.28 | 0.72 | 0.16 | -0.05 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 52.50 | 1.23 | 1.27 | 1.25 | 1.21 | +0.31 | +34.45% | 0.02 | 80 | 5,147 | 0.27 | 0.63 | 0.18 | -0.06 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 53.00 | 0.93 | 0.97 | 0.95 | 0.91 | +0.21 | +30.00% | 0.02 | 136 | 671 | 0.27 | 0.54 | 0.19 | -0.06 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 54.00 | 0.50 | 0.51 | 0.51 | 0.53 | +0.12 | +29.27% | 0.01 | 256 | 757 | 0.27 | 0.36 | 0.18 | -0.05 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 55.00 | 0.24 | 0.25 | 0.25 | 0.24 | +0.04 | +20.00% | 0.00 | 190 | 3,113 | 0.27 | 0.21 | 0.13 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 56.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 6,882 | 115 | 0.28 | 0.11 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 57.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 37 | 0.30 | 0.06 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 57.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 236 | 0.29 | 0.04 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.33 | 0.02 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 60.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 319 | 0.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/10/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/10/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.54 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,814 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.98 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 638 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 5,585 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 44.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 63 | 853 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 44.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.73 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 2,433 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1,148 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 46.50 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 2,858 | 0.41 | -0.02 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 47.50 | 0.01 | 0.13 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 653 | 0.46 | -0.03 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 56 | 4,202 | 0.43 | -0.04 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 48.50 | 0.05 | 0.13 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 10 | 3,399 | 0.42 | -0.04 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 49.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 12 | 4,267 | 0.34 | -0.06 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 49.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 5 | 178 | 0.34 | -0.08 | 0.05 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 50.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 131 | 15,618 | 0.32 | -0.10 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 51.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.13 | -38.24% | 0.00 | 98 | 530 | 0.29 | -0.16 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 52.00 | 0.39 | 0.41 | 0.40 | 0.43 | -0.15 | -25.87% | 0.01 | 184 | 680 | 0.28 | -0.28 | 0.16 | -0.05 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 52.50 | 0.54 | 0.58 | 0.56 | 0.57 | -0.21 | -26.93% | 0.01 | 320 | 1,290 | 0.27 | -0.37 | 0.18 | -0.06 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 53.00 | 0.74 | 0.78 | 0.76 | 0.78 | -0.33 | -29.73% | 0.01 | 170 | 165 | 0.27 | -0.46 | 0.19 | -0.06 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 54.00 | 1.30 | 1.34 | 1.32 | 1.37 | -0.76 | -35.69% | 0.02 | 39 | 104 | 0.27 | -0.64 | 0.18 | -0.05 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 55.00 | 2.02 | 2.11 | 2.07 | 2.09 | -0.51 | -19.62% | 0.04 | 528 | 863 | 0.28 | -0.79 | 0.13 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 56.00 | 2.90 | 3.00 | 2.95 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | -0.89 | 0.09 | -0.03 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 57.00 | 3.50 | 3.95 | 3.73 | % | 0.07 | 0 | 0 | 0.33 | -0.94 | 0.05 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 57.50 | 3.60 | 4.50 | 4.05 | % | 0.07 | 0 | 0 | 0.41 | -0.96 | 0.04 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 58.00 | 4.80 | 5.00 | 4.90 | 5.58 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.98 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 59.00 | 5.10 | 6.00 | 5.55 | % | 0.09 | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 60.00 | 6.80 | 7.00 | 6.90 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.56 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 65.00 | 11.80 | 12.00 | 11.90 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 70.00 | 16.05 | 17.00 | 16.53 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST |