Options Chain for GENERAL MTRS CO COM (GM)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.35 | 21.65 | 21.00 | +1.60 | +8.25% | 7 | 1 | 7.37 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 23.00 | 18.20 | 18.75 | 16.20 | 0.00 | 0.00% | 0 | 4 | 6.09 | 1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:49 PM |
| 24.00 | 17.30 | 17.60 | 15.20 | 0.00 | 0.00% | 0 | 10 | 5.23 | 1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:49 PM |
| 25.00 | 16.30 | 16.65 | 16.55 | +2.40 | +16.97% | 5 | 4 | 5.33 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 26.00 | 15.30 | 15.60 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:49 PM | |||
| 27.00 | 14.30 | 14.60 | 8.55 | 0.00 | 0.00% | 0 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 1/25/2023 | 2/2/2023 8:59:49 PM |
| 28.00 | 13.30 | 13.60 | 11.25 | 0.00 | 0.00% | 0 | 7 | 4.58 | 1.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:49 PM |
| 28.50 | 12.90 | 13.05 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:49 PM | |||
| 29.00 | 12.30 | 12.75 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:49 PM | |||
| 29.50 | 11.90 | 12.05 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:49 PM | |||
| 30.00 | 11.40 | 11.60 | 11.33 | +1.88 | +19.90% | 11 | 50 | 3.64 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 30.50 | 10.90 | 11.05 | 8.60 | 0.00 | 0.00% | 0 | 10 | 3.48 | 1.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:49 PM |
| 31.00 | 10.35 | 10.60 | 9.05 | +2.80 | +44.80% | 2 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 31.50 | 9.90 | 10.05 | 8.65 | +1.15 | +15.34% | 23 | 50 | 3.17 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 32.00 | 9.40 | 9.55 | 7.20 | 0.00 | 0.00% | 0 | 15,004 | 3.02 | 1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:49 PM |
| 32.50 | 8.80 | 9.10 | 4.14 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 1/26/2023 | 2/2/2023 8:59:49 PM |
| 33.00 | 8.30 | 8.60 | 5.79 | 0.00 | 0.00% | 0 | 44 | 2.73 | 1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:49 PM |
| 33.50 | 7.85 | 8.10 | 6.09 | 0.00 | 0.00% | 0 | 17 | 2.32 | 1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:49 PM |
| 34.00 | 7.40 | 7.60 | 7.45 | +2.00 | +36.70% | 6 | 502 | 2.43 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 34.50 | 6.90 | 7.05 | 6.90 | +2.25 | +48.39% | 12 | 59 | 2.29 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 35.00 | 6.40 | 6.55 | 6.50 | +2.05 | +46.07% | 31 | 471 | 1.92 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 35.50 | 5.90 | 6.05 | 5.70 | +1.85 | +48.06% | 5 | 307 | 1.78 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 36.00 | 5.40 | 5.55 | 5.30 | +1.85 | +53.63% | 97 | 16,612 | 1.86 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 36.50 | 4.90 | 5.05 | 4.75 | +1.70 | +55.74% | 41 | 846 | 1.71 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 37.00 | 4.40 | 4.55 | 4.25 | +1.66 | +64.10% | 412 | 2,933 | 1.57 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 37.50 | 3.90 | 4.05 | 3.70 | +1.76 | +90.73% | 636 | 7,442 | 1.26 | 0.99 | 0.01 | -0.01 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 38.00 | 3.45 | 3.55 | 3.45 | +1.99 | +136.31% | 298 | 2,271 | 1.28 | 0.99 | 0.02 | -0.03 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 38.50 | 2.94 | 3.10 | 2.70 | +1.63 | +152.34% | 188 | 2,012 | 1.14 | 0.97 | 0.04 | -0.05 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 39.00 | 2.46 | 2.60 | 2.53 | +1.77 | +232.90% | 4,013 | 13,989 | 0.89 | 0.95 | 0.07 | -0.09 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 39.50 | 1.98 | 2.07 | 2.04 | +1.56 | +325.00% | 723 | 1,389 | 0.58 | 0.91 | 0.11 | -0.12 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 40.00 | 1.49 | 1.61 | 1.58 | +1.29 | +444.83% | 2,245 | 4,455 | 0.59 | 0.86 | 0.16 | -0.16 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 40.50 | 1.11 | 1.16 | 1.16 | +0.99 | +582.36% | 2,364 | 1,193 | 0.58 | 0.78 | 0.23 | -0.20 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 41.00 | 0.74 | 0.79 | 0.76 | +0.66 | +660.00% | 1,921 | 1,748 | 0.56 | 0.66 | 0.30 | -0.22 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 41.50 | 0.45 | 0.49 | 0.46 | +0.42 | +1,050.00% | 3,755 | 2,755 | 0.56 | 0.50 | 0.34 | -0.24 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 42.00 | 0.26 | 0.28 | 0.29 | +0.25 | +625.00% | 3,886 | 1,571 | 0.56 | 0.33 | 0.31 | -0.22 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 42.50 | 0.13 | 0.16 | 0.13 | +0.11 | +550.00% | 1,473 | 895 | 0.56 | 0.21 | 0.23 | -0.18 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 43.00 | 0.07 | 0.08 | 0.07 | +0.06 | +600.00% | 1,121 | 1,339 | 0.58 | 0.13 | 0.16 | -0.14 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 43.50 | 0.03 | 0.05 | 0.05 | +0.03 | +150.00% | 1,414 | 1,580 | 0.61 | 0.07 | 0.10 | -0.09 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 44.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 989 | 1,528 | 0.65 | 0.04 | 0.06 | -0.06 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 45.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 784 | 414 | 0.81 | 0.01 | 0.02 | -0.02 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 119 | 196 | 1.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 325 | 1.06 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 48.00 | 0.00 | 0.02 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:49 PM | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 81 | 1.50 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:49 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2023 | 2/2/2023 8:59:49 PM |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:49 PM |
| 24.00 | 0.00 | 0.06 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:49 PM | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:49 PM |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 27.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2,417 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 8:59:49 PM |
| 28.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 312 | 2.99 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 8:59:49 PM |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 2.87 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:49 PM |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,754 | 2.75 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:49 PM |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 828 | 2.63 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:49 PM |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,382 | 2.51 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 699 | 2.40 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:49 PM |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 836 | 2.28 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,708 | 2.17 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 51 | 2,404 | 2.06 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,482 | 1.95 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:49 PM |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 195 | 6,314 | 1.84 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 33 | 1,603 | 1.73 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 45 | 2,743 | 1.78 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 34.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 1,493 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 35.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 23 | 1,673 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 35.50 | 0.00 | 0.01 | 0.04 | +0.02 | +100.00% | 11 | 1,603 | 1.31 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 36.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 144 | 2,092 | 1.20 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 36.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 183 | 2,633 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 37.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 1,914 | 4,811 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 37.50 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 82 | 3,324 | 0.94 | -0.01 | 0.01 | -0.01 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 38.00 | 0.01 | 0.03 | 0.02 | -0.11 | -84.62% | 344 | 2,516 | 0.87 | -0.01 | 0.02 | -0.03 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 38.50 | 0.01 | 0.03 | 0.03 | -0.21 | -87.50% | 426 | 1,126 | 0.76 | -0.03 | 0.04 | -0.05 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 39.00 | 0.01 | 0.04 | 0.02 | -0.38 | -95.00% | 513 | 1,256 | 0.72 | -0.05 | 0.07 | -0.09 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 39.50 | 0.03 | 0.05 | 0.05 | -0.47 | -90.39% | 293 | 683 | 0.64 | -0.09 | 0.11 | -0.12 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 40.00 | 0.07 | 0.09 | 0.09 | -0.76 | -89.42% | 785 | 223 | 0.60 | -0.14 | 0.16 | -0.16 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 40.50 | 0.13 | 0.16 | 0.14 | -1.24 | -89.86% | 346 | 18 | 0.57 | -0.22 | 0.23 | -0.20 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 41.00 | 0.26 | 0.30 | 0.29 | -1.23 | -80.93% | 923 | 44 | 0.56 | -0.34 | 0.30 | -0.22 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 41.50 | 0.48 | 0.51 | 0.58 | -1.53 | -72.52% | 179 | 18 | 0.55 | -0.50 | 0.34 | -0.24 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 42.00 | 0.75 | 0.82 | 0.99 | -1.83 | -64.90% | 141 | 43 | 0.57 | -0.67 | 0.31 | -0.22 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 42.50 | 1.13 | 1.24 | 1.24 | -1.91 | -60.64% | 39 | 4 | 0.58 | -0.79 | 0.23 | -0.18 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 43.00 | 1.54 | 1.65 | 1.73 | -2.27 | -56.75% | 82 | 10 | 0.51 | -0.87 | 0.16 | -0.14 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 43.50 | 1.99 | 2.13 | 4.40 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.93 | 0.10 | -0.09 | 2/1/2023 | 2/2/2023 8:59:49 PM |
| 44.00 | 2.40 | 2.70 | 4.75 | 0.00 | 0.00% | 0 | 14 | 1.09 | -0.96 | 0.06 | -0.06 | 1/31/2023 | 2/2/2023 8:59:49 PM |
| 45.00 | 3.40 | 3.65 | 3.02 | -2.18 | -41.93% | 112 | 16 | 1.22 | -0.99 | 0.02 | -0.02 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 46.00 | 4.40 | 4.70 | 6.20 | 0.00 | 0.00% | 0 | 13 | 1.29 | -1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:49 PM |
| 47.00 | 5.40 | 5.75 | 5.90 | -4.05 | -40.71% | 6 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |
| 48.00 | 6.40 | 6.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:49 PM | |||
| 50.00 | 8.40 | 8.65 | 9.55 | -1.15 | -10.75% | 5 | 24 | 2.05 | -1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:49 PM |