Options Chain for GENERAL MTRS CO COM (GM) - $52.11 as of 7/29/2025 9:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.15 | 27.40 | 26.78 | 28.30 | 0.00 | 0.00% | 1.07 | 0 | 9 | 1.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 3:59:52 PM EST |
| 28.00 | 24.20 | 24.40 | 24.30 | 25.58 | 0.00 | 0.00% | 0.87 | 0 | 43 | 0.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 3:59:52 PM EST |
| 30.00 | 22.20 | 22.35 | 22.28 | 23.45 | 0.00 | 0.00% | 0.74 | 0 | 20 | 0.69 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:52 PM EST |
| 31.00 | 21.20 | 21.40 | 21.30 | % | 0.69 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:52 PM EST | |||
| 32.00 | 20.20 | 20.40 | 20.30 | 21.09 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 3:59:52 PM EST |
| 33.00 | 19.20 | 19.45 | 19.33 | 20.95 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 3:59:52 PM EST |
| 34.00 | 18.25 | 18.45 | 18.35 | 17.25 | 0.00 | 0.00% | 0.54 | 0 | 17 | 0.60 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:52 PM EST |
| 35.00 | 17.25 | 17.40 | 17.33 | 17.81 | 0.00 | 0.00% | 0.50 | 0 | 506 | 0.53 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:52 PM EST |
| 36.00 | 16.25 | 16.45 | 16.35 | 17.05 | +1.05 | +6.57% | 0.45 | 1 | 76 | 0.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 37.00 | 15.30 | 15.45 | 15.38 | 14.30 | 0.00 | 0.00% | 0.42 | 0 | 105 | 0.50 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:52 PM EST |
| 38.00 | 14.30 | 14.45 | 14.38 | 15.89 | 0.00 | 0.00% | 0.38 | 0 | 140 | 0.47 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:52 PM EST |
| 39.00 | 13.25 | 13.50 | 13.38 | 10.35 | 0.00 | 0.00% | 0.34 | 0 | 126 | 0.51 | 0.99 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:52 PM EST |
| 40.00 | 12.35 | 12.50 | 12.43 | 13.55 | 0.00 | 0.00% | 0.31 | 0 | 834 | 0.44 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:52 PM EST |
| 41.00 | 11.30 | 11.50 | 11.40 | 10.38 | 0.00 | 0.00% | 0.28 | 0 | 74 | 0.36 | 0.98 | 0.01 | -0.01 | 6/11/2025 | 7/29/2025 3:59:52 PM EST |
| 42.00 | 10.40 | 10.55 | 10.48 | 9.90 | 0.00 | 0.00% | 0.25 | 0 | 155 | 0.38 | 0.97 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 3:59:52 PM EST |
| 43.00 | 9.45 | 9.60 | 9.53 | 10.63 | 0.00 | 0.00% | 0.22 | 0 | 176 | 0.36 | 0.95 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 3:59:52 PM EST |
| 44.00 | 8.50 | 8.65 | 8.58 | 7.65 | 0.00 | 0.00% | 0.20 | 0 | 426 | 0.35 | 0.93 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 3:59:52 PM EST |
| 45.00 | 7.55 | 7.70 | 7.63 | 7.85 | -1.12 | -12.49% | 0.17 | 1 | 819 | 0.33 | 0.91 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 46.00 | 6.65 | 6.80 | 6.73 | 6.85 | -1.40 | -16.97% | 0.15 | 7 | 1,526 | 0.32 | 0.87 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 47.00 | 5.80 | 5.95 | 5.88 | 5.90 | -1.03 | -14.87% | 0.13 | 8 | 1,822 | 0.31 | 0.84 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 48.00 | 5.00 | 5.10 | 5.05 | 5.16 | -0.84 | -14.00% | 0.11 | 1 | 1,616 | 0.30 | 0.79 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 49.00 | 4.20 | 4.35 | 4.28 | 4.40 | -0.40 | -8.34% | 0.09 | 3 | 1,361 | 0.30 | 0.74 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 50.00 | 3.50 | 3.65 | 3.58 | 3.60 | -0.87 | -19.47% | 0.07 | 19 | 13,579 | 0.29 | 0.68 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 52.50 | 2.00 | 2.16 | 2.08 | 2.15 | -0.55 | -20.37% | 0.04 | 192 | 6,203 | 0.28 | 0.51 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 55.00 | 1.11 | 1.18 | 1.15 | 1.07 | -0.51 | -32.28% | 0.02 | 5,960 | 11,337 | 0.28 | 0.34 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 57.50 | 0.56 | 0.61 | 0.59 | 0.59 | -0.23 | -28.05% | 0.01 | 47 | 4,564 | 0.28 | 0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 60.00 | 0.28 | 0.40 | 0.34 | 0.29 | -0.13 | -30.96% | 0.01 | 47 | 5,982 | 0.29 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 62.50 | 0.13 | 0.17 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 53 | 926 | 0.30 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,517 | 0.34 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.38 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 5 | 947 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.76 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.09 | -75.00% | 0.00 | 15 | 7,042 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 75 | 1,792 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 0.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:52 PM EST |
| 37.00 | 0.05 | 0.09 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,915 | 0.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 3:59:52 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.47 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:52 PM EST |
| 39.00 | 0.02 | 0.23 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.42 | -0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.33 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,408 | 0.43 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,529 | 0.44 | -0.02 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.41 | -0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 3:59:52 PM EST |
| 43.00 | 0.18 | 0.21 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 3,489 | 0.35 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 44.00 | 0.23 | 0.26 | 0.25 | 0.20 | +0.05 | +33.34% | 0.01 | 12 | 2,344 | 0.34 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 45.00 | 0.30 | 0.34 | 0.32 | 0.30 | +0.10 | +50.00% | 0.01 | 3 | 12,784 | 0.33 | -0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 46.00 | 0.40 | 0.44 | 0.42 | 0.31 | +0.05 | +19.24% | 0.01 | 2 | 2,311 | 0.32 | -0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 47.00 | 0.53 | 0.57 | 0.55 | 0.52 | +0.15 | +40.55% | 0.01 | 21 | 7,854 | 0.31 | -0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 48.00 | 0.71 | 0.75 | 0.73 | 0.70 | +0.22 | +45.84% | 0.02 | 364 | 2,526 | 0.30 | -0.21 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 49.00 | 0.94 | 0.99 | 0.97 | 0.79 | +0.13 | +19.70% | 0.02 | 228 | 3,123 | 0.30 | -0.26 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 50.00 | 1.23 | 1.29 | 1.26 | 1.23 | +0.37 | +43.03% | 0.03 | 145 | 5,797 | 0.29 | -0.32 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 52.50 | 2.26 | 2.34 | 2.30 | 2.30 | +0.64 | +38.56% | 0.04 | 244 | 2,799 | 0.28 | -0.49 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 55.00 | 3.75 | 3.90 | 3.83 | 3.50 | +0.50 | +16.67% | 0.07 | 5 | 2,845 | 0.28 | -0.66 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 57.50 | 5.70 | 5.90 | 5.80 | 5.12 | +0.40 | +8.48% | 0.10 | 10 | 395 | 0.28 | -0.80 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 3:59:52 PM EST |
| 60.00 | 7.95 | 8.15 | 8.05 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 310 | 0.29 | -0.89 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 3:59:52 PM EST |
| 62.50 | 10.15 | 10.50 | 10.33 | 14.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.34 | -0.95 | 0.02 | -0.01 | 6/18/2025 | 7/29/2025 3:59:52 PM EST |
| 65.00 | 12.80 | 12.95 | 12.88 | 12.62 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.38 | -0.98 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 3:59:52 PM EST |
| 67.50 | 15.30 | 15.45 | 15.38 | 14.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 3:59:52 PM EST |
| 70.00 | 17.80 | 18.00 | 17.90 | 16.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:52 PM EST |
| 75.00 | 22.75 | 22.95 | 22.85 | 22.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 3:59:52 PM EST |
| 80.00 | 27.75 | 28.10 | 27.93 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:52 PM EST | |||
| 85.00 | 32.75 | 33.95 | 33.35 | % | 0.39 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:52 PM EST |