Options Chain for GENERAL MTRS CO COM (GM) - $51.82 as of 7/8/2025 3:30:52 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 | 22.20 | 22.45 | 22.33 | % | 0.74 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
35.00 | 17.25 | 17.75 | 17.50 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
37.00 | 15.30 | 15.55 | 15.43 | % | 0.42 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
38.00 | 14.30 | 14.55 | 14.43 | % | 0.38 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
39.00 | 13.35 | 13.55 | 13.45 | % | 0.34 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
40.00 | 12.35 | 12.65 | 12.50 | 11.82 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.62 | 0.98 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
41.00 | 11.40 | 11.65 | 11.53 | % | 0.28 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
42.00 | 10.40 | 10.80 | 10.60 | % | 0.25 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
43.00 | 9.50 | 9.75 | 9.63 | % | 0.22 | 0 | 0 | 0.46 | 0.94 | 0.02 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
44.00 | 8.55 | 8.85 | 8.70 | % | 0.20 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
45.00 | 7.60 | 7.85 | 7.73 | % | 0.17 | 0 | 0 | 0.43 | 0.89 | 0.03 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
46.00 | 6.80 | 6.95 | 6.88 | 5.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.43 | 0.86 | 0.03 | -0.03 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
47.00 | 5.95 | 6.95 | 6.45 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.53 | 0.83 | 0.04 | -0.03 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
48.00 | 4.30 | 5.40 | 4.85 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.42 | 0.78 | 0.05 | -0.04 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
49.00 | 4.40 | 4.65 | 4.53 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.42 | 0.74 | 0.05 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
50.00 | 3.35 | 3.90 | 3.63 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.36 | 0.68 | 0.06 | -0.04 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
51.00 | 3.05 | 3.25 | 3.15 | 2.17 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.39 | 0.62 | 0.06 | -0.04 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
52.00 | 2.50 | 2.67 | 2.59 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.39 | 0.55 | 0.07 | -0.04 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
53.00 | 1.98 | 2.20 | 2.09 | 2.08 | -0.33 | -13.70% | 0.04 | 13 | 16 | 0.39 | 0.48 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
54.00 | 1.58 | 1.79 | 1.69 | 1.70 | +0.15 | +9.68% | 0.03 | 1 | 15 | 0.39 | 0.42 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
55.00 | 1.23 | 1.40 | 1.32 | 1.30 | -0.25 | -16.13% | 0.02 | 3 | 591 | 0.38 | 0.35 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
56.00 | 0.92 | 1.81 | 1.37 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.45 | 0.30 | 0.06 | -0.03 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
57.00 | 0.69 | 0.85 | 0.77 | 0.76 | +0.28 | +58.34% | 0.01 | 4 | 2 | 0.38 | 0.24 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
58.00 | 0.51 | 0.66 | 0.59 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.20 | 0.05 | -0.03 | 6/26/2025 | 7/8/2025 3:59:54 PM EST |
59.00 | 0.37 | 1.31 | 0.84 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.04 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
60.00 | 0.26 | 0.38 | 0.32 | 0.35 | % | 0.01 | 20 | 0 | 0.38 | 0.12 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
61.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.09 | 0.03 | -0.02 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
62.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.02 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
63.00 | 0.11 | 0.18 | 0.15 | 0.26 | % | 0.00 | 4 | 0 | 0.39 | 0.05 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
64.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
65.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
35.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
37.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
38.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
39.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
40.00 | 0.00 | 0.31 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | -0.02 | 0.01 | -0.01 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
41.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | -0.03 | 0.01 | -0.01 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
42.00 | 0.00 | 0.22 | 0.11 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.05 | 0.01 | -0.02 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
43.00 | 0.16 | 0.27 | 0.22 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.06 | 0.02 | -0.02 | 6/26/2025 | 7/8/2025 3:59:54 PM EST |
44.00 | 0.24 | 0.59 | 0.42 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.51 | -0.09 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
45.00 | 0.30 | 0.63 | 0.47 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.03 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
46.00 | 0.43 | 1.60 | 1.02 | % | 0.02 | 0 | 0 | 0.59 | -0.14 | 0.03 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
47.00 | 0.59 | 0.72 | 0.66 | 0.80 | +0.04 | +5.27% | 0.01 | 3 | 3 | 0.43 | -0.17 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
48.00 | 0.76 | 0.93 | 0.85 | 0.73 | -0.23 | -23.96% | 0.02 | 5 | 17 | 0.42 | -0.22 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
49.00 | 1.01 | 1.16 | 1.09 | 1.10 | -0.18 | -14.07% | 0.02 | 3 | 1,717 | 0.41 | -0.26 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
50.00 | 1.28 | 1.49 | 1.39 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.40 | -0.32 | 0.06 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
51.00 | 1.68 | 1.84 | 1.76 | 1.75 | -0.35 | -16.67% | 0.03 | 1 | 22 | 0.40 | -0.38 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
52.00 | 2.05 | 2.25 | 2.15 | 2.20 | +0.17 | +8.38% | 0.04 | 11 | 1 | 0.38 | -0.45 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
53.00 | 2.60 | 2.82 | 2.71 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | -0.52 | 0.07 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
54.00 | 3.20 | 3.40 | 3.30 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.58 | 0.07 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
55.00 | 3.85 | 4.05 | 3.95 | 4.27 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.39 | -0.65 | 0.06 | -0.04 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
56.00 | 4.50 | 4.75 | 4.63 | % | 0.08 | 0 | 0 | 0.37 | -0.70 | 0.06 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
57.00 | 4.90 | 5.90 | 5.40 | % | 0.09 | 0 | 0 | 0.39 | -0.76 | 0.05 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
58.00 | 5.45 | 6.85 | 6.15 | % | 0.11 | 0 | 0 | 0.30 | -0.80 | 0.05 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
59.00 | 6.60 | 7.55 | 7.08 | % | 0.12 | 0 | 0 | 0.38 | -0.84 | 0.04 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
60.00 | 7.20 | 8.10 | 7.65 | % | 0.13 | 0 | 0 | 0.27 | -0.88 | 0.03 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
61.00 | 8.85 | 9.05 | 8.95 | % | 0.15 | 0 | 0 | 0.38 | -0.91 | 0.03 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
62.00 | 9.75 | 10.00 | 9.88 | % | 0.16 | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
63.00 | 10.75 | 10.95 | 10.85 | % | 0.17 | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
64.00 | 11.70 | 12.70 | 12.20 | % | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
65.00 | 11.95 | 13.40 | 12.68 | % | 0.20 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 7/8/2025 3:59:54 PM EST |