Options Chain for GENERAL MTRS CO COM (GM) - $58.49 as of 8/29/2025 3:26:24 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 | 26.55 | 30.45 | 28.50 | % | 0.95 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 35.00 | 21.65 | 25.40 | 23.53 | % | 0.67 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 40.00 | 16.60 | 20.40 | 18.50 | 18.51 | +5.56 | +42.94% | 0.46 | 1 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 41.00 | 15.70 | 19.25 | 17.48 | 17.43 | % | 0.43 | 1 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 42.00 | 15.45 | 17.75 | 16.60 | % | 0.40 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 43.00 | 14.75 | 16.70 | 15.73 | % | 0.37 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 44.00 | 13.40 | 15.80 | 14.60 | 9.62 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:57 PM EST |
| 45.00 | 13.50 | 13.75 | 13.63 | % | 0.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 46.00 | 12.50 | 12.75 | 12.63 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 47.00 | 11.50 | 11.70 | 11.60 | 11.43 | +0.13 | +1.15% | 0.25 | 6 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 48.00 | 10.55 | 10.75 | 10.65 | 10.39 | +0.09 | +0.88% | 0.22 | 1 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 49.00 | 9.50 | 9.70 | 9.60 | 9.35 | +1.23 | +15.15% | 0.20 | 10 | 19 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 49.50 | 9.05 | 9.25 | 9.15 | % | 0.18 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 50.00 | 8.55 | 8.75 | 8.65 | 8.28 | -0.72 | -8.00% | 0.17 | 4 | 28 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 51.00 | 7.55 | 7.75 | 7.65 | 7.34 | -0.62 | -7.79% | 0.15 | 1 | 25 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 52.00 | 6.55 | 6.75 | 6.65 | 6.36 | -0.57 | -8.23% | 0.13 | 1 | 7 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 53.00 | 5.50 | 5.75 | 5.63 | 5.50 | -0.46 | -7.72% | 0.11 | 11 | 46 | 0.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 54.00 | 4.55 | 4.70 | 4.63 | 4.06 | -0.11 | -2.64% | 0.09 | 1 | 1,018 | 0.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 55.00 | 3.55 | 3.70 | 3.63 | 3.46 | -0.04 | -1.15% | 0.07 | 3 | 92 | 0.36 | 0.98 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 56.00 | 2.64 | 2.73 | 2.69 | 2.44 | +0.07 | +2.96% | 0.05 | 271 | 189 | 0.28 | 0.92 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 57.00 | 1.75 | 1.83 | 1.79 | 1.58 | +0.07 | +4.64% | 0.03 | 544 | 271 | 0.26 | 0.80 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 58.00 | 1.04 | 1.07 | 1.06 | 1.08 | +0.05 | +4.86% | 0.02 | 1,374 | 201 | 0.24 | 0.62 | 0.22 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 59.00 | 0.52 | 0.54 | 0.53 | 0.51 | -0.03 | -5.56% | 0.01 | 156 | 235 | 0.23 | 0.39 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 60.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.06 | -20.69% | 0.00 | 1,675 | 1,525 | 0.23 | 0.21 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 61.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 6,832 | 4,806 | 0.24 | 0.11 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 62.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 141 | 107 | 0.25 | 0.05 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 63.00 | 0.02 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.28 | 0.02 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 100 | 0.34 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.48 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 288 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 52.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.39 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.39 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 54.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 112 | 0.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 55.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 82 | 348 | 0.28 | -0.02 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 56.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 244 | 360 | 0.25 | -0.08 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 57.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.09 | -27.28% | 0.00 | 617 | 282 | 0.24 | -0.20 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 58.00 | 0.50 | 0.52 | 0.51 | 0.49 | -0.19 | -27.95% | 0.01 | 586 | 261 | 0.23 | -0.38 | 0.22 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 59.00 | 0.99 | 1.04 | 1.02 | 1.13 | -0.25 | -18.12% | 0.02 | 541 | 250 | 0.23 | -0.61 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 60.00 | 1.71 | 1.77 | 1.74 | 1.82 | -0.42 | -18.75% | 0.03 | 5 | 69 | 0.23 | -0.79 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 61.00 | 2.54 | 2.73 | 2.64 | 3.14 | +0.05 | +1.62% | 0.04 | 20 | 20 | 0.26 | -0.89 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 62.00 | 3.45 | 3.65 | 3.55 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.21 | -0.95 | 0.05 | -0.02 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 63.00 | 4.40 | 4.60 | 4.50 | % | 0.07 | 0 | 0 | 0.37 | -0.98 | 0.02 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 64.00 | 5.40 | 5.60 | 5.50 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | -0.99 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 65.00 | 6.35 | 6.65 | 6.50 | 7.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 66.00 | 7.25 | 7.65 | 7.45 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 67.00 | 8.35 | 8.60 | 8.48 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 68.00 | 9.35 | 9.65 | 9.50 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 69.00 | 10.40 | 10.60 | 10.50 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 70.00 | 11.35 | 11.60 | 11.48 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 71.00 | 12.40 | 12.60 | 12.50 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |