Options Chain for GENERAL MTRS CO COM (GM) - $48.13 as of 6/25/2025 8:26:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.80 | 18.90 | 18.22 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/25/2025 3:59:56 PM EST |
| 32.50 | 15.70 | 16.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 35.00 | 12.55 | 13.60 | 13.75 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.98 | 0.01 | -0.01 | 6/23/2025 | 6/25/2025 3:59:56 PM EST |
| 37.50 | 11.00 | 11.15 | 11.85 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.96 | 0.01 | -0.01 | 6/24/2025 | 6/25/2025 3:59:56 PM EST |
| 40.00 | 8.65 | 8.85 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.91 | 0.02 | -0.02 | 6/23/2025 | 6/25/2025 3:59:56 PM EST |
| 42.50 | 6.50 | 6.60 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.84 | 0.04 | -0.02 | 6/23/2025 | 6/25/2025 3:59:56 PM EST |
| 45.00 | 4.55 | 4.65 | 5.40 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.73 | 0.05 | -0.03 | 6/24/2025 | 6/25/2025 3:59:56 PM EST |
| 47.50 | 2.96 | 3.05 | 3.04 | -0.66 | -17.84% | 87 | 160 | 0.35 | 0.59 | 0.06 | -0.03 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 50.00 | 1.75 | 1.80 | 1.72 | -0.52 | -23.22% | 116 | 200 | 0.34 | 0.43 | 0.07 | -0.03 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 52.50 | 0.95 | 1.00 | 0.97 | -0.29 | -23.02% | 23 | 272 | 0.33 | 0.28 | 0.06 | -0.02 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 55.00 | 0.42 | 0.54 | 0.49 | -0.19 | -27.95% | 52 | 324 | 0.32 | 0.17 | 0.04 | -0.02 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 57.50 | 0.18 | 0.40 | 0.26 | -0.06 | -18.75% | 11 | 60 | 0.35 | 0.10 | 0.03 | -0.01 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 115 | 0.36 | 0.05 | 0.02 | -0.01 | 6/24/2025 | 6/25/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.01 | 0.00 | 0.00 | 6/24/2025 | 6/25/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.09 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 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 | 0.72 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.37 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 6/25/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.04 | 0.01 | -0.01 | 6/24/2025 | 6/25/2025 3:59:56 PM EST |
| 40.00 | 0.28 | 0.34 | 0.33 | +0.14 | +73.69% | 97 | 1 | 0.40 | -0.09 | 0.02 | -0.02 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 42.50 | 0.60 | 0.65 | 0.60 | +0.08 | +15.39% | 103 | 60 | 0.38 | -0.16 | 0.04 | -0.02 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 45.00 | 1.12 | 1.20 | 1.13 | +0.19 | +20.22% | 126 | 1,188 | 0.36 | -0.27 | 0.05 | -0.03 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 47.50 | 2.01 | 2.10 | 2.01 | +0.29 | +16.86% | 53 | 181 | 0.35 | -0.41 | 0.06 | -0.03 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 50.00 | 3.30 | 3.40 | 3.32 | +0.50 | +17.73% | 8 | 147 | 0.34 | -0.57 | 0.07 | -0.03 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 52.50 | 5.00 | 5.10 | 5.08 | -0.08 | -1.55% | 1 | 3 | 0.33 | -0.72 | 0.06 | -0.02 | 6/25/2025 | 6/25/2025 3:59:56 PM EST |
| 55.00 | 7.00 | 7.15 | % | 0 | 0 | 0.32 | -0.83 | 0.04 | -0.02 | 6/25/2025 3:59:56 PM EST | |||
| 57.50 | 9.30 | 9.50 | % | 0 | 0 | 0.35 | -0.90 | 0.03 | -0.01 | 6/25/2025 3:59:56 PM EST | |||
| 60.00 | 11.80 | 11.95 | % | 0 | 0 | 0.37 | -0.95 | 0.02 | -0.01 | 6/25/2025 3:59:56 PM EST | |||
| 65.00 | 16.75 | 16.95 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST | |||
| 70.00 | 21.15 | 21.95 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:56 PM EST |