Options Chain for GENERAL MTRS CO COM (GM) - $48.20 as of 5/30/2025 6:47:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.15 | 20.60 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 14.10 | 15.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 36.00 | 13.55 | 14.15 | 9.65 | 0.00 | 0.00% | 0 | 6 | 1.70 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 37.00 | 12.55 | 12.75 | 13.39 | 0.00 | 0.00% | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 38.00 | 11.55 | 12.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 39.00 | 10.55 | 10.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 9.05 | 9.70 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 41.00 | 8.55 | 8.75 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 42.00 | 7.55 | 7.75 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 43.00 | 6.55 | 6.75 | 7.27 | 0.00 | 0.00% | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 44.00 | 5.10 | 5.75 | 5.20 | +0.55 | +11.83% | 1 | 4 | 0.70 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 44.50 | 5.05 | 5.25 | % | 0 | 0 | 0.65 | 0.99 | 0.03 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 4.60 | 4.75 | 4.70 | +1.40 | +42.43% | 31 | 64 | 0.56 | 0.97 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.50 | 4.10 | 4.25 | 4.20 | +1.21 | +40.47% | 97 | 101 | 0.44 | 0.95 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 46.00 | 3.50 | 3.80 | 3.68 | +1.03 | +38.87% | 1 | 111 | 0.29 | 0.93 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 46.50 | 3.15 | 3.30 | 2.08 | 0.00 | 0.00% | 0 | 92 | 0.48 | 0.91 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 47.00 | 2.62 | 2.83 | 2.89 | +1.21 | +72.03% | 6 | 381 | 0.35 | 0.87 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 2.25 | 2.36 | 2.35 | +1.03 | +78.03% | 111 | 240 | 0.35 | 0.83 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 48.00 | 1.85 | 1.91 | 2.00 | +0.79 | +65.29% | 403 | 1,488 | 0.34 | 0.77 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 48.50 | 1.45 | 1.53 | 1.63 | +0.82 | +101.24% | 86 | 740 | 0.32 | 0.70 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 49.00 | 1.12 | 1.18 | 1.18 | +0.56 | +90.33% | 277 | 1,012 | 0.31 | 0.61 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 49.50 | 0.82 | 0.87 | 0.85 | +0.44 | +107.32% | 448 | 535 | 0.30 | 0.52 | 0.19 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.58 | 0.62 | 0.62 | +0.31 | +100.00% | 979 | 2,784 | 0.30 | 0.42 | 0.19 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 51.00 | 0.25 | 0.27 | 0.27 | +0.13 | +92.86% | 6,802 | 4,857 | 0.28 | 0.24 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 52.00 | 0.10 | 0.12 | 0.14 | +0.09 | +180.00% | 879 | 8,457 | 0.29 | 0.11 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 53.00 | 0.04 | 0.07 | 0.05 | +0.01 | +25.00% | 195 | 1,131 | 0.31 | 0.05 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.11 | 0.02 | -0.01 | -33.34% | 2 | 134 | 0.34 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | +0.02 | +66.67% | 103 | 56 | 0.48 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.01 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 61.00 | 0.00 | 0.07 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 0.07 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.07 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.08 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 266 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 118 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 15 | 51 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 44.00 | 0.02 | 0.10 | 0.02 | -0.04 | -66.67% | 153 | 203 | 0.50 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 44.50 | 0.01 | 0.13 | 0.03 | -0.05 | -62.50% | 3 | 4 | 0.45 | -0.01 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.03 | 0.05 | 0.04 | -0.10 | -71.43% | 23 | 888 | 0.40 | -0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.50 | 0.05 | 0.08 | 0.06 | -0.10 | -62.50% | 21 | 24 | 0.39 | -0.05 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 46.00 | 0.08 | 0.10 | 0.08 | -0.12 | -60.00% | 80 | 393 | 0.38 | -0.07 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 46.50 | 0.11 | 0.13 | 0.11 | -0.15 | -57.70% | 13 | 537 | 0.36 | -0.09 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.00 | 0.16 | 0.19 | 0.18 | -0.26 | -59.10% | 60 | 1,062 | 0.36 | -0.13 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.22 | 0.27 | 0.27 | -0.30 | -52.64% | 58 | 1,176 | 0.35 | -0.17 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 48.00 | 0.33 | 0.36 | 0.34 | -0.33 | -49.26% | 592 | 1,188 | 0.34 | -0.23 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 48.50 | 0.44 | 0.49 | 0.46 | -0.45 | -49.46% | 491 | 411 | 0.33 | -0.30 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 49.00 | 0.59 | 0.65 | 0.63 | -0.58 | -47.94% | 258 | 3,095 | 0.32 | -0.39 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 49.50 | 0.81 | 0.86 | 0.83 | -0.65 | -43.92% | 253 | 266 | 0.31 | -0.48 | 0.19 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 1.07 | 1.10 | 1.08 | -0.94 | -46.54% | 297 | 1,535 | 0.30 | -0.58 | 0.19 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 51.00 | 1.74 | 1.80 | 1.76 | -1.09 | -38.25% | 138 | 86 | 0.30 | -0.76 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 52.00 | 2.54 | 2.72 | 2.58 | -1.50 | -36.77% | 4 | 211 | 0.32 | -0.89 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 53.00 | 3.45 | 3.65 | 3.60 | -1.32 | -26.83% | 7 | 206 | 0.40 | -0.95 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 54.00 | 4.40 | 5.40 | 4.90 | -1.74 | -26.21% | 1 | 1 | 0.48 | -0.98 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 5.40 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | -1.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 56.00 | 6.40 | 6.60 | 10.83 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 57.00 | 7.40 | 7.60 | 7.65 | 0.00 | 0.00% | 0 | 8 | 0.63 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 58.00 | 8.40 | 9.15 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 59.00 | 9.40 | 10.15 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 10.40 | 11.20 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 61.00 | 11.40 | 11.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 62.00 | 12.40 | 12.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 15.40 | 15.55 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 20.40 | 20.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |