Options Chain for GENERAL MTRS CO COM (GM) - $49.26 as of 6/13/2025 3:26:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.65 | 18.95 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 13.65 | 14.05 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 11.70 | 12.80 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 10.75 | 11.15 | 10.41 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.96 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 39.00 | 9.85 | 10.25 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.95 | 0.02 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 8.85 | 9.30 | % | 0 | 0 | 0.37 | 0.94 | 0.02 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 41.00 | 8.00 | 8.35 | % | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 42.00 | 7.15 | 7.45 | % | 0 | 0 | 0.39 | 0.88 | 0.03 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 43.00 | 6.35 | 7.50 | % | 0 | 0 | 0.40 | 0.85 | 0.04 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 44.00 | 5.25 | 6.45 | % | 0 | 0 | 0.34 | 0.81 | 0.04 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 4.65 | 5.00 | % | 0 | 0 | 0.37 | 0.76 | 0.05 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 46.00 | 4.05 | 4.30 | 4.57 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.71 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 3.30 | 3.60 | 2.94 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.65 | 0.06 | -0.03 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 48.00 | 2.79 | 3.05 | 3.02 | -0.28 | -8.49% | 1 | 16 | 0.37 | 0.59 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 49.00 | 2.25 | 2.62 | 2.72 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.52 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 1.79 | 1.98 | 1.85 | -0.33 | -15.14% | 18 | 568 | 0.35 | 0.45 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 51.00 | 1.40 | 1.92 | 1.50 | -0.29 | -16.21% | 13 | 26 | 0.38 | 0.38 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 52.00 | 1.03 | 1.60 | 1.25 | -0.14 | -10.08% | 1 | 76 | 0.37 | 0.32 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 53.00 | 0.68 | 1.23 | 0.93 | -0.07 | -7.00% | 19 | 35 | 0.35 | 0.26 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 54.00 | 0.50 | 0.99 | 0.74 | -0.06 | -7.50% | 15 | 13 | 0.33 | 0.21 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 0.26 | 0.63 | 0.55 | -0.10 | -15.39% | 11 | 53 | 0.35 | 0.17 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 56.00 | 0.32 | 0.49 | 0.42 | -0.26 | -38.24% | 2 | 9 | 0.35 | 0.13 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.65 | % | 0 | 0 | 0.48 | 0.10 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.60 | 0.20 | -0.11 | -35.49% | 2 | 1 | 0.42 | 0.08 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.27 | % | 0 | 0 | 0.42 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.04 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 1.59 | % | 0 | 0 | 0.74 | 0.03 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 1.57 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.54 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:58 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 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.36 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.24 | % | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.04 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.05 | 0.02 | -0.02 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.46 | 0.26 | +0.12 | +85.72% | 3 | 6 | 0.81 | -0.06 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.54 | 0.34 | -0.18 | -34.62% | 1 | 10 | 0.54 | -0.09 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.00 | 0.16 | 0.64 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.12 | 0.03 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 43.00 | 0.49 | 0.70 | 0.52 | +0.10 | +23.81% | 2 | 2 | 0.41 | -0.15 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 44.00 | 0.67 | 0.89 | 0.64 | 0.00 | 0.00% | 0 | 121 | 0.40 | -0.19 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 0.47 | 1.12 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.24 | 0.05 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 46.00 | 1.19 | 1.39 | 0.84 | 0.00 | 0.00% | 0 | 32 | 0.39 | -0.29 | 0.06 | -0.03 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 1.32 | 1.73 | 1.65 | +0.09 | +5.77% | 6 | 8 | 0.38 | -0.35 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 48.00 | 1.91 | 2.15 | 2.05 | +0.35 | +20.59% | 7 | 6 | 0.38 | -0.41 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 49.00 | 2.23 | 2.62 | 1.73 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.48 | 0.07 | -0.03 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 2.55 | 3.15 | 3.10 | +0.48 | +18.33% | 94 | 33 | 0.34 | -0.55 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 51.00 | 3.35 | 4.45 | 3.27 | +0.61 | +22.94% | 1 | 1 | 0.41 | -0.62 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 52.00 | 3.65 | 4.45 | % | 0 | 0 | 0.31 | -0.68 | 0.06 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 53.00 | 4.90 | 5.65 | % | 0 | 0 | 0.38 | -0.74 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 54.00 | 5.70 | 5.95 | % | 0 | 0 | 0.36 | -0.79 | 0.05 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 6.40 | 6.80 | 7.75 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.83 | 0.04 | -0.02 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 56.00 | 7.40 | 7.70 | % | 0 | 0 | 0.34 | -0.87 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 57.00 | 8.35 | 8.70 | % | 0 | 0 | 0.42 | -0.90 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 58.00 | 9.30 | 9.60 | % | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 59.00 | 9.50 | 11.45 | % | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 11.30 | 11.65 | % | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 61.00 | 11.80 | 13.15 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 62.00 | 12.40 | 14.35 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 16.30 | 16.50 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |