Options Chain for GENERAL MTRS CO COM (GM) - $51.81 as of 7/8/2025 7:30:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.15 | 23.00 | 22.58 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 35.00 | 17.20 | 17.85 | 17.53 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 37.00 | 15.20 | 15.55 | 15.38 | % | 0.42 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 38.00 | 14.25 | 14.40 | 14.33 | 14.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 39.00 | 13.20 | 13.45 | 13.33 | 10.32 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.77 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
| 40.00 | 12.25 | 12.45 | 12.35 | 8.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 7/8/2025 3:59:54 PM EST |
| 41.00 | 11.25 | 11.70 | 11.48 | 10.52 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.63 | 0.98 | 0.01 | -0.01 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 42.00 | 10.25 | 10.45 | 10.35 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.44 | 0.97 | 0.01 | -0.02 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 43.00 | 9.30 | 9.50 | 9.40 | 7.98 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.47 | 0.96 | 0.02 | -0.02 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 44.00 | 8.40 | 8.55 | 8.48 | 6.95 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.51 | 0.94 | 0.02 | -0.03 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 45.00 | 7.40 | 8.40 | 7.90 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | 0.92 | 0.03 | -0.03 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 46.00 | 6.55 | 6.65 | 6.60 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.50 | 0.89 | 0.03 | -0.04 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 47.00 | 5.65 | 5.80 | 5.73 | 5.28 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.48 | 0.86 | 0.04 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 48.00 | 4.80 | 5.85 | 5.33 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.61 | 0.81 | 0.05 | -0.05 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 49.00 | 4.05 | 4.15 | 4.10 | 4.10 | -0.35 | -7.87% | 0.08 | 13 | 135 | 0.47 | 0.76 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 50.00 | 3.35 | 3.45 | 3.40 | 3.40 | +0.33 | +10.75% | 0.07 | 11 | 819 | 0.46 | 0.70 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 51.00 | 2.69 | 2.79 | 2.74 | 2.81 | +0.34 | +13.77% | 0.05 | 15 | 707 | 0.45 | 0.62 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 52.00 | 2.14 | 2.22 | 2.18 | 2.15 | +0.20 | +10.26% | 0.04 | 27 | 497 | 0.45 | 0.55 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 53.00 | 1.64 | 1.84 | 1.74 | 1.69 | +0.10 | +6.29% | 0.03 | 112 | 574 | 0.45 | 0.47 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 54.00 | 1.25 | 1.34 | 1.30 | 1.30 | +0.18 | +16.08% | 0.02 | 179 | 1,122 | 0.45 | 0.39 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 55.00 | 0.93 | 1.06 | 1.00 | 0.98 | +0.10 | +11.37% | 0.02 | 148 | 1,010 | 0.44 | 0.32 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 56.00 | 0.69 | 0.76 | 0.73 | 0.74 | +0.08 | +12.13% | 0.01 | 30 | 179 | 0.44 | 0.26 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 57.00 | 0.49 | 0.58 | 0.54 | 0.56 | -0.02 | -3.45% | 0.01 | 5 | 65 | 0.44 | 0.21 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 58.00 | 0.37 | 0.42 | 0.40 | 0.41 | +0.01 | +2.50% | 0.01 | 2 | 26 | 0.45 | 0.16 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 59.00 | 0.24 | 0.44 | 0.34 | 0.31 | -0.11 | -26.19% | 0.01 | 1 | 9 | 0.48 | 0.12 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 60.00 | 0.19 | 0.24 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 25 | 79 | 0.46 | 0.09 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.07 | 0.02 | -0.02 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.05 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 7/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.57 | 0.29 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 7/8/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.93 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 7/8/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 58 | 0.67 | -0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.18 | 0.09 | 0.11 | +0.04 | +57.15% | 0.00 | 2 | 17 | 0.66 | -0.03 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.72 | 0.36 | 0.11 | -0.03 | -21.43% | 0.01 | 4 | 167 | 0.79 | -0.04 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.21 | 0.11 | 0.18 | +0.07 | +63.64% | 0.00 | 3 | 89 | 0.50 | -0.06 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 45.00 | 0.21 | 0.26 | 0.24 | 0.23 | -0.06 | -20.69% | 0.01 | 15 | 569 | 0.53 | -0.08 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 46.00 | 0.29 | 0.35 | 0.32 | 0.30 | -0.14 | -31.82% | 0.01 | 701 | 121 | 0.51 | -0.11 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 47.00 | 0.41 | 0.46 | 0.44 | 0.44 | -0.16 | -26.67% | 0.01 | 3 | 236 | 0.50 | -0.14 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 48.00 | 0.57 | 0.61 | 0.59 | 0.60 | -0.16 | -21.06% | 0.01 | 3 | 786 | 0.48 | -0.19 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 49.00 | 0.79 | 0.83 | 0.81 | 0.81 | -0.19 | -19.00% | 0.02 | 60 | 826 | 0.47 | -0.24 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 50.00 | 1.07 | 1.11 | 1.09 | 1.09 | -0.22 | -16.80% | 0.02 | 109 | 359 | 0.47 | -0.30 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 51.00 | 1.42 | 1.51 | 1.47 | 1.45 | -0.33 | -18.54% | 0.03 | 4 | 306 | 0.46 | -0.38 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 52.00 | 1.86 | 1.93 | 1.90 | 1.87 | -0.27 | -12.62% | 0.04 | 89 | 80 | 0.46 | -0.45 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 53.00 | 2.32 | 2.45 | 2.39 | 2.05 | -0.62 | -23.23% | 0.05 | 3 | 52 | 0.45 | -0.53 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 54.00 | 2.97 | 3.05 | 3.01 | 2.96 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.45 | -0.61 | 0.08 | -0.06 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 55.00 | 3.60 | 3.75 | 3.68 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.45 | -0.68 | 0.07 | -0.06 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 56.00 | 4.20 | 4.50 | 4.35 | % | 0.08 | 0 | 0 | 0.42 | -0.74 | 0.06 | -0.05 | 7/8/2025 3:59:54 PM EST | |||
| 57.00 | 5.05 | 5.30 | 5.18 | % | 0.09 | 0 | 0 | 0.42 | -0.79 | 0.06 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 58.00 | 6.05 | 6.15 | 6.10 | % | 0.11 | 0 | 0 | 0.44 | -0.84 | 0.05 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 59.00 | 6.95 | 7.30 | 7.13 | % | 0.12 | 0 | 0 | 0.45 | -0.88 | 0.04 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 60.00 | 7.80 | 8.40 | 8.10 | % | 0.13 | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 61.00 | 8.80 | 8.95 | 8.88 | % | 0.15 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
| 62.00 | 9.75 | 9.95 | 9.85 | % | 0.16 | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
| 63.00 | 9.85 | 10.95 | 10.40 | % | 0.17 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 64.00 | 11.50 | 12.65 | 12.08 | % | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 65.00 | 11.95 | 12.90 | 12.43 | % | 0.19 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 7/8/2025 3:59:54 PM EST |