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 | 18.60 | 18.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 13.65 | 13.85 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 37.00 | 11.55 | 11.85 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 10.65 | 10.85 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 9.60 | 10.10 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 8.70 | 8.90 | 8.12 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.99 | 0.01 | -0.01 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | 7.65 | 7.95 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 42.00 | 6.60 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.97 | 0.02 | -0.01 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 43.00 | 5.70 | 6.15 | 5.80 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.94 | 0.03 | -0.02 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 44.00 | 4.90 | 5.65 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.90 | 0.05 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 4.00 | 4.35 | 3.49 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.85 | 0.06 | -0.03 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 46.00 | 2.84 | 3.65 | 4.65 | 0.00 | 0.00% | 0 | 1,389 | 0.33 | 0.79 | 0.08 | -0.03 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 2.32 | 2.60 | 1.96 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.70 | 0.10 | -0.04 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 48.00 | 1.77 | 1.93 | 2.10 | +0.04 | +1.95% | 2 | 67 | 0.31 | 0.60 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 49.00 | 1.23 | 1.38 | 1.43 | -0.14 | -8.92% | 49 | 753 | 0.31 | 0.49 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 0.64 | 1.08 | 0.78 | -0.36 | -31.58% | 128 | 255 | 0.30 | 0.38 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 51.00 | 0.46 | 0.62 | 0.54 | -0.21 | -28.00% | 8 | 65 | 0.30 | 0.28 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 52.00 | 0.29 | 0.40 | 0.33 | -0.13 | -28.27% | 52 | 140 | 0.30 | 0.19 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.29 | 0.23 | -0.08 | -25.81% | 5 | 51 | 0.26 | 0.13 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 54.00 | 0.10 | 0.17 | 0.14 | -0.18 | -56.25% | 8 | 56 | 0.31 | 0.08 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.11 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.05 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.03 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.02 | 0.01 | 0.00 | 5/30/2025 | 6/13/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.19 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 61.00 | 0.00 | 0.19 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 1.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.18 | % | 0 | 0 | 0.73 | 0.00 | 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 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.21 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.02 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.03 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 43.00 | 0.05 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 58 | 0.36 | -0.06 | 0.03 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 44.00 | 0.14 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 161 | 0.36 | -0.10 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 0.28 | 0.40 | 0.29 | +0.02 | +7.41% | 2 | 44 | 0.35 | -0.15 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 46.00 | 0.35 | 0.56 | 0.49 | 0.00 | 0.00% | 0 | 47 | 0.33 | -0.21 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 0.48 | 0.80 | 0.78 | +0.17 | +27.87% | 3 | 13 | 0.33 | -0.30 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 48.00 | 0.87 | 1.15 | 0.92 | +0.08 | +9.53% | 1 | 177 | 0.30 | -0.40 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 49.00 | 1.47 | 1.61 | 1.64 | +0.77 | +88.51% | 5 | 703 | 0.31 | -0.51 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 2.00 | 2.47 | 1.93 | +0.43 | +28.67% | 3 | 61 | 0.33 | -0.62 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 51.00 | 2.69 | 2.94 | 2.54 | -0.14 | -5.23% | 1 | 7 | 0.30 | -0.72 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 52.00 | 2.87 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.81 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 53.00 | 4.20 | 4.60 | % | 0 | 0 | 0.26 | -0.87 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 54.00 | 4.70 | 5.60 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.92 | 0.04 | -0.01 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 6.30 | 6.55 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.95 | 0.03 | -0.01 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 56.00 | 7.30 | 7.50 | % | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 57.00 | 8.30 | 8.45 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 58.00 | 8.45 | 9.40 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 59.00 | 10.30 | 10.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 11.30 | 11.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 61.00 | 12.20 | 12.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 62.00 | 13.30 | 13.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 15.90 | 16.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |