Options Chain for GENERAL MTRS CO COM (GM) - $33.75 as of 12/8/2023 8:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.35 | 19.25 | 16.75 | 0.00 | 0.00% | 0 | 7 | 4.52 | 1.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 3:59:52 PM EST |
| 18.00 | 15.70 | 16.00 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/9/2023 | 12/8/2023 3:59:52 PM EST |
| 19.00 | 14.70 | 14.85 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:52 PM EST | |||
| 20.00 | 13.70 | 13.90 | 12.80 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 12/5/2023 | 12/8/2023 3:59:52 PM EST |
| 21.00 | 12.70 | 12.90 | 12.95 | +2.25 | +21.03% | 1 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 22.00 | 11.60 | 11.90 | 6.15 | 0.00 | 0.00% | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 11/15/2023 | 12/8/2023 3:59:52 PM EST |
| 22.50 | 11.20 | 11.35 | 10.65 | 0.00 | 0.00% | 0 | 12 | 1.54 | 1.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:52 PM EST |
| 23.00 | 10.70 | 10.85 | 8.85 | 0.00 | 0.00% | 0 | 14 | 1.47 | 1.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 3:59:52 PM EST |
| 24.00 | 9.70 | 9.85 | 8.80 | 0.00 | 0.00% | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 3:59:52 PM EST |
| 24.50 | 9.20 | 9.35 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 3:59:52 PM EST |
| 25.00 | 8.70 | 8.85 | 8.95 | +2.15 | +31.62% | 5 | 61 | 1.18 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 25.50 | 8.20 | 8.40 | 8.45 | +1.95 | +30.00% | 8 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 26.00 | 7.60 | 7.85 | 7.80 | +0.20 | +2.64% | 16 | 621 | 1.05 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 26.50 | 7.05 | 7.35 | 7.45 | +2.30 | +44.66% | 5 | 15 | 0.98 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 27.00 | 6.65 | 6.85 | 7.10 | +1.14 | +19.13% | 1 | 1,312 | 0.92 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 27.50 | 6.20 | 6.35 | 6.58 | +0.48 | +7.87% | 1 | 183 | 0.85 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 28.00 | 5.70 | 5.85 | 5.85 | +0.25 | +4.47% | 6 | 5,081 | 0.79 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 28.50 | 5.20 | 5.50 | 4.85 | 0.00 | 0.00% | 0 | 1,150 | 0.73 | 1.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 3:59:52 PM EST |
| 29.00 | 4.70 | 4.85 | 4.94 | +0.38 | +8.34% | 38 | 15,648 | 0.66 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 29.50 | 4.05 | 4.35 | 4.48 | +0.40 | +9.81% | 3 | 908 | 0.60 | 1.00 | 0.01 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 30.00 | 3.70 | 3.85 | 3.88 | +0.28 | +7.78% | 293 | 12,615 | 0.54 | 0.99 | 0.01 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 30.50 | 3.20 | 3.35 | 3.45 | +0.35 | +11.29% | 24 | 1,302 | 0.48 | 0.98 | 0.03 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 31.00 | 2.71 | 2.84 | 2.84 | +0.22 | +8.40% | 328 | 5,059 | 0.48 | 0.96 | 0.05 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 31.50 | 2.23 | 2.34 | 2.50 | +0.34 | +15.75% | 29 | 1,018 | 0.29 | 0.94 | 0.08 | -0.02 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 32.00 | 1.79 | 1.90 | 1.84 | +0.11 | +6.36% | 289 | 32,070 | 0.29 | 0.90 | 0.12 | -0.02 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 32.50 | 1.24 | 1.47 | % | 0 | 0 | 0.32 | 0.84 | 0.18 | -0.03 | 12/8/2023 3:59:52 PM EST | |||
| 33.00 | 0.96 | 1.01 | 1.02 | +0.10 | +10.87% | 711 | 22,377 | 0.27 | 0.74 | 0.25 | -0.03 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 33.50 | 0.63 | 0.67 | 0.75 | % | 187 | 0 | 0.27 | 0.60 | 0.32 | -0.04 | 12/8/2023 | 12/8/2023 3:59:52 PM EST | |
| 34.00 | 0.39 | 0.42 | 0.41 | -0.02 | -4.66% | 3,231 | 18,635 | 0.27 | 0.44 | 0.33 | -0.04 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 34.50 | 0.23 | 0.26 | 0.25 | % | 2,651 | 0 | 0.28 | 0.30 | 0.28 | -0.03 | 12/8/2023 | 12/8/2023 3:59:52 PM EST | |
| 35.00 | 0.13 | 0.15 | 0.13 | -0.03 | -18.75% | 5,137 | 14,425 | 0.29 | 0.19 | 0.21 | -0.03 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 35.50 | 0.07 | 0.08 | 0.08 | % | 308 | 0 | 0.29 | 0.12 | 0.14 | -0.02 | 12/8/2023 | 12/8/2023 3:59:52 PM EST | |
| 36.00 | 0.04 | 0.05 | 0.06 | -0.01 | -14.29% | 167 | 11,190 | 0.31 | 0.07 | 0.10 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 36.50 | 0.03 | 0.04 | 0.04 | % | 168 | 0 | 0.34 | 0.04 | 0.06 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST | |
| 37.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 71 | 4,689 | 0.36 | 0.02 | 0.04 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 37.50 | 0.01 | 0.02 | 0.01 | % | 7 | 0 | 0.37 | 0.01 | 0.02 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST | |
| 38.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 25 | 3,808 | 0.41 | 0.01 | 0.01 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 47 | 10,223 | 0.46 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,764 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,789 | 0.60 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:52 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 4,220 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 335 | 0.72 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:52 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 646 | 0.78 | 0.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 3:59:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,900 | 0.84 | 0.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 3:59:52 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 272 | 0.90 | 0.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 3:59:52 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,813 | 0.95 | 0.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 3:59:52 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 325 | 1.00 | 0.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 3:59:52 PM EST |
| 49.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 429 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2023 | 12/8/2023 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,342 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 3:59:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.54 | 0.00 | 0.00% | 0 | 1,625 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 3:59:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 497 | 1.54 | 0.00 | 0.00 | 0.00 | 10/24/2023 | 12/8/2023 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 10/25/2023 | 12/8/2023 3:59:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,205 | 1.78 | 0.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 3:59:52 PM EST |
| 19.00 | 0.00 | 0.01 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 683 | 1.51 | 0.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 3:59:52 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,881 | 1.38 | 0.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 3:59:52 PM EST |
| 22.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 5,576 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2023 | 12/8/2023 3:59:52 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 396 | 1.20 | 0.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 3:59:52 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,189 | 1.14 | 0.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 3:59:52 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,363 | 1.02 | 0.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 3:59:52 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 7,833 | 0.91 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 181 | 0.86 | 0.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 3:59:52 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 7,817 | 0.80 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 708 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16,517 | 0.70 | 0.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 3:59:52 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,647 | 0.65 | 0.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 3:59:52 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 8,166 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,291 | 0.55 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:52 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 219 | 2,750 | 0.50 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 111 | 149 | 0.45 | 0.00 | 0.01 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 30.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 79 | 15,705 | 0.42 | -0.01 | 0.01 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 30.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 150 | 376 | 0.37 | -0.02 | 0.03 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 59 | 2,504 | 0.35 | -0.04 | 0.05 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 31.50 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 96 | 1,933 | 0.32 | -0.06 | 0.08 | -0.02 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 32.00 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 329 | 18,072 | 0.29 | -0.10 | 0.12 | -0.02 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 32.50 | 0.10 | 0.12 | 0.10 | % | 127 | 0 | 0.28 | -0.16 | 0.18 | -0.03 | 12/8/2023 | 12/8/2023 3:59:52 PM EST | |
| 33.00 | 0.19 | 0.20 | 0.19 | -0.14 | -42.43% | 1,451 | 26,681 | 0.27 | -0.26 | 0.25 | -0.03 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 33.50 | 0.36 | 0.38 | 0.37 | % | 827 | 0 | 0.27 | -0.40 | 0.32 | -0.04 | 12/8/2023 | 12/8/2023 3:59:52 PM EST | |
| 34.00 | 0.59 | 0.64 | 0.61 | -0.20 | -24.70% | 2,354 | 6,719 | 0.27 | -0.56 | 0.33 | -0.04 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 34.50 | 0.93 | 1.01 | 0.95 | % | 191 | 0 | 0.28 | -0.70 | 0.28 | -0.03 | 12/8/2023 | 12/8/2023 3:59:52 PM EST | |
| 35.00 | 1.29 | 1.40 | 1.32 | -0.29 | -18.02% | 99 | 3,702 | 0.28 | -0.81 | 0.21 | -0.03 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 35.50 | 1.73 | 1.91 | % | 0 | 0 | 0.29 | -0.88 | 0.14 | -0.02 | 12/8/2023 3:59:52 PM EST | |||
| 36.00 | 2.16 | 2.38 | 2.15 | -6.85 | -76.12% | 20 | 82 | 0.29 | -0.93 | 0.10 | -0.01 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 36.50 | 2.69 | 2.89 | % | 0 | 0 | 0.40 | -0.96 | 0.06 | -0.01 | 12/8/2023 3:59:52 PM EST | |||
| 37.00 | 3.20 | 3.40 | 3.49 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.98 | 0.04 | -0.01 | 12/7/2023 | 12/8/2023 3:59:52 PM EST |
| 37.50 | 3.70 | 3.90 | 3.65 | % | 2 | 0 | 0.53 | -0.99 | 0.02 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST | |
| 38.00 | 4.20 | 4.30 | 4.45 | 0.00 | 0.00% | 0 | 85 | 0.58 | -0.99 | 0.01 | 0.00 | 12/7/2023 | 12/8/2023 3:59:52 PM EST |
| 39.00 | 5.20 | 5.30 | 5.45 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:52 PM EST |
| 40.00 | 6.20 | 6.30 | 6.15 | -0.30 | -4.66% | 1 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:52 PM EST |
| 41.00 | 7.20 | 7.30 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/14/2023 | 12/8/2023 3:59:52 PM EST |
| 42.00 | 8.20 | 8.40 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 3:59:52 PM EST |
| 43.00 | 9.20 | 9.30 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 3:59:52 PM EST |
| 44.00 | 10.20 | 10.30 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 3:59:52 PM EST |
| 45.00 | 11.15 | 11.30 | 11.55 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:52 PM EST |
| 46.00 | 12.20 | 12.30 | 18.25 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/17/2023 | 12/8/2023 3:59:52 PM EST |
| 47.00 | 13.15 | 13.30 | 18.55 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 3:59:52 PM EST |
| 48.00 | 14.20 | 14.30 | 9.95 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2023 | 12/8/2023 3:59:52 PM EST |
| 49.00 | 15.15 | 15.30 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 3:59:52 PM EST |
| 50.00 | 16.20 | 16.30 | 16.85 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:52 PM EST |
| 55.00 | 20.95 | 21.50 | 16.90 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/25/2023 | 12/8/2023 3:59:52 PM EST |
| 60.00 | 26.10 | 26.75 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:52 PM EST |