Options Chain for GENERAL MTRS CO COM (GM) - $54.01 as of 8/12/2025 1:16:29 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 | 22.50 | 26.10 | 24.30 | 18.22 | 0.00 | 0.00% | 0.81 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:55 AM EST |
| 32.50 | 20.00 | 23.60 | 21.80 | 21.10 | 0.00 | 0.00% | 0.67 | 0 | 22 | 5.51 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 17.50 | 21.10 | 19.30 | 18.58 | 0.00 | 0.00% | 0.55 | 0 | 14 | 4.90 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 37.50 | 16.20 | 17.75 | 16.98 | 15.20 | 0.00 | 0.00% | 0.45 | 0 | 54 | 3.85 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 40.00 | 14.00 | 14.20 | 14.10 | 14.32 | +0.21 | +1.49% | 0.35 | 1 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 41.00 | 12.90 | 13.30 | 13.10 | 13.20 | +1.28 | +10.74% | 0.32 | 1 | 30 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 42.00 | 12.00 | 12.30 | 12.15 | 11.40 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 42.50 | 11.40 | 11.80 | 11.60 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 47 | 1.79 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 43.00 | 10.80 | 11.30 | 11.05 | 10.20 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 44.00 | 9.90 | 10.25 | 10.08 | 8.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:55 AM EST |
| 45.00 | 8.90 | 9.25 | 9.08 | 9.75 | +0.78 | +8.70% | 0.20 | 6 | 38 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 46.00 | 7.85 | 8.45 | 8.15 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 46.50 | 7.40 | 7.85 | 7.63 | % | 0.16 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 47.00 | 6.95 | 7.35 | 7.15 | 7.17 | +1.20 | +20.11% | 0.15 | 4 | 35 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 47.50 | 6.55 | 6.80 | 6.68 | 7.00 | +0.45 | +6.87% | 0.14 | 1 | 306 | 0.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 48.00 | 6.05 | 6.15 | 6.10 | 6.50 | -0.15 | -2.26% | 0.13 | 1 | 306 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 48.50 | 5.55 | 5.70 | 5.63 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 204 | 0.78 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 49.00 | 5.05 | 5.15 | 5.10 | 4.68 | 0.00 | 0.00% | 0.10 | 0 | 222 | 0.72 | 1.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 49.50 | 4.55 | 4.70 | 4.63 | 4.90 | +0.95 | +24.06% | 0.09 | 1 | 206 | 0.66 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 50.00 | 4.10 | 4.20 | 4.15 | 4.40 | +0.20 | +4.77% | 0.08 | 13 | 3,124 | 0.61 | 0.98 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 51.00 | 3.10 | 3.20 | 3.15 | 3.39 | +0.22 | +6.94% | 0.06 | 9 | 322 | 0.49 | 0.95 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 52.00 | 2.16 | 2.24 | 2.20 | 2.36 | +0.03 | +1.29% | 0.04 | 30 | 473 | 0.35 | 0.88 | 0.10 | -0.07 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 52.50 | 1.72 | 1.79 | 1.76 | 1.79 | -0.04 | -2.19% | 0.03 | 25 | 2,464 | 0.34 | 0.83 | 0.13 | -0.08 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 53.00 | 1.31 | 1.37 | 1.34 | 1.39 | 0.00 | 0.00% | 0.03 | 132 | 932 | 0.33 | 0.77 | 0.16 | -0.09 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 54.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.17 | -19.54% | 0.01 | 104 | 2,624 | 0.31 | 0.59 | 0.25 | -0.10 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 55.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.13 | -31.71% | 0.01 | 648 | 4,510 | 0.30 | 0.33 | 0.25 | -0.09 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 56.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 3,021 | 10,763 | 0.31 | 0.16 | 0.15 | -0.07 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 57.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 93 | 2,443 | 0.32 | 0.06 | 0.07 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 57.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 101 | 1,514 | 0.34 | 0.03 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 122 | 971 | 0.35 | 0.02 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.40 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,124 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:55 AM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.03 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:55 AM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:58:55 AM 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 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 32.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:55 AM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.46 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:55 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,693 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 577 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,004 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 48.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 1,787 | 0.52 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 49.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 250 | 0.49 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 7 | 7,538 | 0.47 | -0.02 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 51.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 703 | 0.40 | -0.05 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 52.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 189 | 822 | 0.36 | -0.12 | 0.10 | -0.07 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 52.50 | 0.13 | 0.16 | 0.15 | 0.11 | -0.21 | -65.63% | 0.00 | 12 | 1,035 | 0.34 | -0.17 | 0.13 | -0.08 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 53.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.14 | -38.89% | 0.00 | 442 | 3,015 | 0.33 | -0.23 | 0.16 | -0.09 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 54.00 | 0.55 | 0.59 | 0.57 | 0.51 | -0.32 | -38.56% | 0.01 | 132 | 471 | 0.30 | -0.41 | 0.25 | -0.10 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 55.00 | 1.16 | 1.20 | 1.18 | 1.13 | -0.32 | -22.07% | 0.02 | 280 | 4,316 | 0.30 | -0.67 | 0.25 | -0.09 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 56.00 | 1.97 | 2.04 | 2.01 | 1.98 | -0.15 | -7.05% | 0.04 | 2 | 52 | 0.31 | -0.84 | 0.15 | -0.07 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 57.00 | 2.90 | 3.00 | 2.95 | 2.85 | -0.15 | -5.00% | 0.05 | 9 | 49 | 0.41 | -0.94 | 0.07 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 57.50 | 3.40 | 3.50 | 3.45 | 3.10 | -2.15 | -40.96% | 0.06 | 1 | 144 | 0.46 | -0.97 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 58.00 | 3.90 | 4.00 | 3.95 | 3.60 | -1.75 | -32.71% | 0.07 | 3 | 2 | 0.51 | -0.98 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 59.00 | 4.70 | 5.30 | 5.00 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 60.00 | 5.70 | 6.15 | 5.93 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:55 AM EST |
| 61.00 | 6.65 | 7.15 | 6.90 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.08 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 62.00 | 7.65 | 8.20 | 7.93 | 12.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:55 AM EST |
| 62.50 | 8.15 | 8.60 | 8.38 | 9.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 63.00 | 8.70 | 9.15 | 8.93 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:55 AM EST |
| 64.00 | 9.65 | 10.15 | 9.90 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:55 AM EST |
| 65.00 | 10.75 | 11.15 | 10.95 | 12.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:55 AM EST |
| 70.00 | 15.75 | 16.15 | 15.95 | 17.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:55 AM EST |