Options Chain for GENERAL MTRS CO COM (GM) - $69.51 as of 10/29/2025 4:43:41 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 | 37.60 | 40.75 | 39.18 | 39.06 | 0.00 | 0.00% | 1.31 | 0 | 17 | 9.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 32.60 | 35.75 | 34.18 | % | 0.98 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 40.00 | 27.60 | 30.75 | 29.18 | % | 0.73 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 45.00 | 22.65 | 25.75 | 24.20 | 18.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 46.00 | 21.65 | 24.25 | 22.95 | 23.78 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 47.00 | 20.65 | 23.80 | 22.23 | 22.85 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 48.00 | 19.65 | 22.75 | 21.20 | % | 0.44 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 49.00 | 18.65 | 21.80 | 20.23 | 20.17 | +3.70 | +22.47% | 0.41 | 2 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 17.70 | 20.75 | 19.23 | 19.27 | -0.33 | -1.69% | 0.38 | 2 | 8 | 4.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 51.00 | 16.70 | 19.75 | 18.23 | 18.95 | +0.32 | +1.72% | 0.36 | 2 | 14 | 4.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 52.00 | 15.70 | 18.75 | 17.23 | 17.66 | 0.00 | 0.00% | 0.33 | 0 | 4 | 4.06 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 53.00 | 14.70 | 17.75 | 16.23 | 16.90 | +0.17 | +1.02% | 0.31 | 1 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 54.00 | 13.75 | 16.10 | 14.93 | 15.76 | 0.00 | 0.00% | 0.28 | 0 | 23 | 3.09 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 13.55 | 15.75 | 14.65 | 14.86 | -0.04 | -0.27% | 0.27 | 1 | 287 | 3.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 56.00 | 12.50 | 14.75 | 13.63 | 13.63 | 0.00 | 0.00% | 0.24 | 0 | 446 | 3.31 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 57.00 | 11.30 | 13.25 | 12.28 | 12.30 | -0.60 | -4.66% | 0.22 | 1 | 212 | 2.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 58.00 | 10.65 | 12.00 | 11.33 | 11.29 | -0.65 | -5.45% | 0.20 | 46 | 1,371 | 2.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 59.00 | 9.35 | 11.00 | 10.18 | 10.67 | +0.03 | +0.29% | 0.17 | 1 | 547 | 2.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 8.40 | 10.60 | 9.50 | 10.15 | +0.27 | +2.74% | 0.16 | 7 | 449 | 2.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 61.00 | 7.60 | 9.25 | 8.43 | 8.10 | -0.05 | -0.62% | 0.14 | 2 | 488 | 2.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.00 | 6.55 | 7.80 | 7.18 | 7.18 | +0.08 | +1.13% | 0.12 | 6 | 891 | 1.55 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 63.00 | 5.95 | 6.25 | 6.10 | 6.06 | -0.24 | -3.81% | 0.10 | 53 | 652 | 0.88 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 64.00 | 5.10 | 5.45 | 5.28 | 5.16 | -0.34 | -6.19% | 0.08 | 254 | 1,091 | 0.76 | 0.98 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 3.70 | 4.30 | 4.00 | 4.00 | -1.05 | -20.80% | 0.06 | 17 | 2,071 | 0.70 | 0.95 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.00 | 2.68 | 3.35 | 3.02 | 3.12 | -0.83 | -21.02% | 0.05 | 24 | 967 | 0.61 | 0.91 | 0.07 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.00 | 1.83 | 2.39 | 2.11 | 2.65 | -0.37 | -12.26% | 0.03 | 9 | 2,237 | 0.50 | 0.84 | 0.11 | -0.14 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 68.00 | 1.36 | 1.57 | 1.47 | 1.48 | -0.67 | -31.17% | 0.02 | 104 | 1,188 | 0.37 | 0.72 | 0.17 | -0.18 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 69.00 | 0.73 | 0.93 | 0.83 | 0.84 | -0.63 | -42.86% | 0.01 | 3,328 | 3,302 | 0.37 | 0.53 | 0.21 | -0.20 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 0.38 | 0.44 | 0.41 | 0.38 | -0.46 | -54.77% | 0.01 | 1,087 | 2,952 | 0.37 | 0.33 | 0.19 | -0.18 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 71.00 | 0.09 | 0.23 | 0.16 | 0.15 | -0.32 | -68.09% | 0.00 | 815 | 975 | 0.36 | 0.17 | 0.13 | -0.12 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 72.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 94 | 443 | 0.38 | 0.08 | 0.07 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 73.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 85 | 6,257 | 0.38 | 0.03 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 133 | 162 | 0.64 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 30 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.85 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.77 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.91 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.76 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,866 | 1.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,064 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 207 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 340 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 497 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 73 | 463 | 0.64 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 64.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 321 | 1,036 | 0.55 | -0.02 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 484 | 3,436 | 0.46 | -0.05 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 636 | 1,583 | 0.42 | -0.09 | 0.07 | -0.10 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.00 | 0.11 | 0.17 | 0.14 | 0.17 | +0.03 | +21.43% | 0.00 | 781 | 1,317 | 0.39 | -0.16 | 0.11 | -0.14 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 68.00 | 0.28 | 0.39 | 0.34 | 0.37 | +0.07 | +23.34% | 0.01 | 873 | 925 | 0.38 | -0.28 | 0.17 | -0.18 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 69.00 | 0.64 | 0.79 | 0.72 | 0.63 | +0.13 | +26.00% | 0.01 | 665 | 833 | 0.38 | -0.47 | 0.21 | -0.20 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 1.19 | 1.40 | 1.30 | 1.30 | +0.33 | +34.03% | 0.02 | 669 | 431 | 0.38 | -0.67 | 0.19 | -0.18 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 71.00 | 1.96 | 2.50 | 2.23 | 2.45 | +0.93 | +61.19% | 0.03 | 78 | 59 | 0.48 | -0.83 | 0.13 | -0.12 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 72.00 | 2.80 | 3.10 | 2.95 | 3.00 | +0.67 | +28.76% | 0.04 | 102 | 159 | 0.52 | -0.92 | 0.07 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 73.00 | 2.87 | 4.60 | 3.74 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 35 | 1.00 | -0.97 | 0.03 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 74.00 | 3.85 | 6.35 | 5.10 | 4.73 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.58 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 4.85 | 7.40 | 6.13 | 5.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 76.00 | 5.25 | 8.00 | 6.63 | % | 0.09 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 77.00 | 6.85 | 9.00 | 7.93 | % | 0.10 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 78.00 | 7.25 | 10.00 | 8.63 | % | 0.11 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 79.00 | 8.25 | 11.00 | 9.63 | % | 0.12 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 80.00 | 9.25 | 12.40 | 10.83 | 13.28 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 81.00 | 10.80 | 13.40 | 12.10 | % | 0.15 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 85.00 | 14.25 | 17.40 | 15.83 | % | 0.19 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 90.00 | 19.25 | 22.40 | 20.83 | % | 0.23 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 95.00 | 24.25 | 27.40 | 25.83 | % | 0.27 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 100.00 | 29.25 | 32.40 | 30.83 | % | 0.31 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |