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