Options Chain for GENERAL MTRS CO COM (GM) - $53.39 as of 7/11/2025 8:26:19 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 | 26.40 | 29.70 | 28.05 | % | 1.12 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 27.50 | 23.85 | 27.00 | 25.43 | 21.80 | 0.00 | 0.00% | 0.92 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:55 PM EST |
| 30.00 | 21.35 | 24.80 | 23.08 | 18.25 | 0.00 | 0.00% | 0.77 | 0 | 7 | 2.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:55 PM EST |
| 31.00 | 20.40 | 23.45 | 21.93 | 18.25 | 0.00 | 0.00% | 0.71 | 0 | 8 | 2.44 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:55 PM EST |
| 32.00 | 20.00 | 22.45 | 21.23 | 20.75 | -0.30 | -1.43% | 0.66 | 3 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 33.00 | 19.10 | 21.65 | 20.38 | 16.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:55 PM EST |
| 34.00 | 18.60 | 20.50 | 19.55 | 14.65 | 0.00 | 0.00% | 0.58 | 0 | 14 | 1.70 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 17.80 | 18.70 | 18.25 | 17.58 | 0.00 | 0.00% | 0.52 | 0 | 138 | 1.72 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 36.00 | 16.90 | 18.40 | 17.65 | 13.30 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:55 PM EST |
| 37.00 | 16.10 | 17.25 | 16.68 | 15.60 | 0.00 | 0.00% | 0.45 | 0 | 21 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 38.00 | 15.05 | 16.35 | 15.70 | 14.72 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 39.00 | 14.30 | 14.90 | 14.60 | 13.25 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.23 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 40.00 | 13.35 | 13.45 | 13.40 | 12.50 | 0.00 | 0.00% | 0.34 | 0 | 257 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 41.00 | 12.30 | 12.75 | 12.53 | 11.50 | 0.00 | 0.00% | 0.31 | 0 | 160 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 42.00 | 11.35 | 11.70 | 11.53 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 290 | 0.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 43.00 | 10.35 | 10.50 | 10.43 | 7.79 | 0.00 | 0.00% | 0.24 | 0 | 177 | 0.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 43.50 | 9.80 | 10.30 | 10.05 | % | 0.23 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 44.00 | 9.35 | 9.50 | 9.43 | 8.75 | 0.00 | 0.00% | 0.21 | 0 | 607 | 0.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 44.50 | 8.85 | 9.05 | 8.95 | % | 0.20 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 45.00 | 8.35 | 8.50 | 8.43 | 8.33 | +1.52 | +22.32% | 0.19 | 1 | 641 | 0.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 45.50 | 7.80 | 8.00 | 7.90 | 7.94 | +0.54 | +7.30% | 0.17 | 1 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 46.00 | 7.35 | 7.50 | 7.43 | 7.25 | +0.05 | +0.70% | 0.16 | 13 | 1,571 | 0.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 46.50 | 6.80 | 7.00 | 6.90 | 6.85 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 47.00 | 6.35 | 6.50 | 6.43 | 6.52 | +0.36 | +5.85% | 0.14 | 15 | 911 | 0.57 | 0.99 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 47.50 | 5.85 | 6.00 | 5.93 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.54 | 0.99 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 48.00 | 5.40 | 5.50 | 5.45 | 5.50 | +0.20 | +3.78% | 0.11 | 35 | 4,241 | 0.50 | 0.99 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 48.50 | 4.85 | 5.00 | 4.93 | 4.30 | +0.46 | +11.98% | 0.10 | 5 | 612 | 0.51 | 0.97 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 49.00 | 4.40 | 4.50 | 4.45 | 4.45 | +0.25 | +5.96% | 0.09 | 24 | 4,954 | 0.42 | 0.95 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 49.50 | 3.90 | 4.05 | 3.98 | 4.00 | +0.18 | +4.72% | 0.08 | 4 | 160 | 0.42 | 0.94 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 3.45 | 3.55 | 3.50 | 3.56 | +0.31 | +9.54% | 0.07 | 141 | 6,515 | 0.32 | 0.91 | 0.06 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 51.00 | 2.52 | 2.65 | 2.59 | 2.50 | +0.13 | +5.49% | 0.05 | 195 | 2,282 | 0.29 | 0.86 | 0.10 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 52.00 | 1.69 | 1.73 | 1.71 | 1.70 | +0.12 | +7.60% | 0.03 | 95 | 829 | 0.28 | 0.76 | 0.15 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 52.50 | 1.32 | 1.37 | 1.35 | 1.35 | +0.14 | +11.57% | 0.03 | 562 | 5,132 | 0.27 | 0.69 | 0.18 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 53.00 | 1.01 | 1.05 | 1.03 | 0.99 | +0.08 | +8.80% | 0.02 | 448 | 707 | 0.27 | 0.59 | 0.20 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 54.00 | 0.54 | 0.56 | 0.55 | 0.55 | +0.02 | +3.78% | 0.01 | 1,350 | 815 | 0.27 | 0.39 | 0.19 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.03 | +12.50% | 0.00 | 249 | 3,120 | 0.28 | 0.24 | 0.15 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 56.00 | 0.11 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 82 | 6,907 | 0.29 | 0.13 | 0.10 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 57.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 39 | 0.30 | 0.06 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 57.50 | 0.04 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 235 | 0.34 | 0.04 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.36 | 0.02 | 0.03 | -0.01 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 319 | 0.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 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 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.86 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.66 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,814 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.39 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,620 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 43.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 44.00 | 0.01 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 913 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.78 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 29 | 2,432 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 45.50 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 1,147 | 0.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 46.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 2,859 | 0.59 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 47.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 656 | 0.51 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,156 | 0.51 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 48.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 10 | 3,397 | 0.38 | -0.03 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 19 | 4,276 | 0.37 | -0.05 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 49.50 | 0.01 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 179 | 0.36 | -0.06 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 96 | 15,608 | 0.32 | -0.09 | 0.06 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 51.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.08 | -38.10% | 0.00 | 223 | 552 | 0.29 | -0.14 | 0.10 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 52.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.13 | -30.24% | 0.01 | 405 | 751 | 0.28 | -0.24 | 0.15 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 52.50 | 0.41 | 0.45 | 0.43 | 0.41 | -0.16 | -28.07% | 0.01 | 112 | 1,565 | 0.28 | -0.31 | 0.18 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 53.00 | 0.60 | 0.63 | 0.62 | 0.61 | -0.17 | -21.80% | 0.01 | 422 | 251 | 0.27 | -0.41 | 0.20 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 54.00 | 1.13 | 1.15 | 1.14 | 1.15 | -0.22 | -16.06% | 0.02 | 300 | 97 | 0.27 | -0.61 | 0.19 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 1.84 | 1.88 | 1.86 | 1.86 | -0.23 | -11.01% | 0.03 | 27 | 433 | 0.28 | -0.76 | 0.15 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 56.00 | 2.62 | 2.83 | 2.73 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.33 | -0.87 | 0.10 | -0.03 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 57.00 | 3.60 | 3.75 | 3.68 | % | 0.06 | 0 | 0 | 0.34 | -0.94 | 0.05 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 57.50 | 4.10 | 4.25 | 4.18 | % | 0.07 | 0 | 0 | 0.42 | -0.96 | 0.04 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 58.00 | 4.20 | 4.75 | 4.48 | 5.58 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.98 | 0.03 | -0.01 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 59.00 | 5.40 | 5.75 | 5.58 | % | 0.09 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 6.55 | 6.75 | 6.65 | 7.35 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.58 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 65.00 | 11.55 | 11.75 | 11.65 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 16.55 | 16.70 | 16.63 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |