Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For GM Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GM GENERAL MOTORS CORP   0.235 0.300 40.3 0.31

 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GM 1.25 1.33 1.20 0.00 215 56619  S   39 GM 0.00 0.01 0.01 0.00 10 10300  S  
GM 0.79 0.82 0.80 0.00 291 1572  S   39.5 GM 0.00 0.02 0.01 0.00 6 878  S  
GM 0.27 0.33 0.20 0.00 7516 24092  S   40 GM 0.00 0.01 0.02 0.00 84 2438  S  
GM 0.00 0.01 0.01 0.00 42 370  S   40.5 GM 0.18 0.22 0.21 0.00 534 259  S  
GM 0.00 0.03 0.02 0.00 50 4455  S   41 GM 0.68 0.72 0.78 0.00 7 554  S  
GM 0.00 0.03 0.02 0.00 0 201  S   41.5 GM 1.18 1.22 1.16 0.00 5 60  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GM 1.38 1.41 1.41 1.53 72 407  W   39 GM 0.06 0.09 0.09 0.19 12 480  W  
GM 0.95 0.98 0.88 1.16 208 625  W   39.5 GM 0.13 0.16 0.15 0.33 12 765  W  
GM 0.57 0.62 0.60 0.85 185 1632  W   40 GM 0.26 0.29 0.28 0.51 143 659  W  
GM 0.30 0.34 0.32 0.59 938 444  W   40.5 GM 0.49 0.52 0.53 0.76 165 183  W  
GM 0.13 0.15 0.14 0.39 81 125  W   41 GM 0.81 0.84 0.90 1.06 14 36  W  
GM 0.05 0.07 0.06 0.25 35 221  W   41.5 GM 1.22 1.25 1.25 1.41 30 29  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GM 1.69 1.75 1.67 1.82 7 399  W   39 GM 0.37 0.41 0.43 0.38 36 509  W  
GM 1.35 1.40 1.35 1.48 121 383  W   39.5 GM 0.52 0.56 0.54 0.54 325 907  W  
GM 1.02 1.08 1.05 1.18 1583 4042  W   40 GM 0.69 0.75 0.71 0.74 2 634  W  
GM 0.76 0.82 0.78 0.92 513 673  W   40.5 GM 0.93 0.99 0.95 0.98 452 65  W  
GM 0.55 0.59 0.53 0.70 156 174  W   41 GM 1.20 1.27 0.00 1.26 0 0  W  
GM 0.36 0.43 0.39 0.52 5 41  W   41.5 GM 1.53 1.61 0.00 1.58 0 0  W  
 
2019-05-10 - Calls 2019-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GM 1.77 1.89 1.43 2.12 0 46  W   39 GM 0.44 0.51 0.63 0.51 0 39  W  
GM 1.45 1.50 1.30 1.78 2 113  W   39.5 GM 0.60 0.64 0.68 0.67 0 43  W  
GM 1.13 1.19 1.16 1.48 40 256  W   40 GM 0.78 0.83 0.80 0.87 15 19  W  
GM 0.85 0.92 0.91 1.22 124 164  W   40.5 GM 1.01 1.06 1.06 1.10 3 3  W  
GM 0.61 0.69 0.63 0.99 0 72  W   41 GM 1.27 1.35 0.00 1.36 0 0  W  
GM 0.43 0.50 0.48 0.79 6 53  W   41.5 GM 1.57 1.68 0.00 1.66 0 0  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GM 1.89 1.93 1.89 2.43 67 5674  S   39 GM 0.52 0.55 0.52 0.58 2069 3117  S  
GM 1.24 1.27 1.21 1.80 402 12835  S   40 GM 0.86 0.90 0.89 0.94 994 4253  S  
GM 0.74 0.80 0.76 1.28 1441 2317  S   41 GM 1.36 1.40 1.45 1.40 111 732  S  
 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GM 1.96 2.03 2.02 2.78 10 92  W   39 GM 0.59 0.63 0.64 0.62 26 28  W  
GM 1.64 1.70 1.54 2.45 0 10  W   39.5 GM 0.75 0.83 0.77 0.78 1 31  W  
GM 1.33 1.39 1.35 2.14 6 129  W   40 GM 0.95 1.01 0.98 0.96 1 62  W  
GM 1.04 1.12 1.08 1.85 1 39  W   40.5 GM 1.18 1.24 1.20 1.16 16 23  W  
GM 0.82 0.88 0.85 1.59 2 103  W   41 GM 1.44 1.51 2.08 1.39 0 9  W  
GM 0.64 0.68 0.62 1.36 30 67  W   41.5 GM 1.74 1.82 1.99 1.65 0 6  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GM 2.06 2.10 2.10 3.16 2 30  W   39 GM 0.65 0.73 0.68 0.63 10 96  W  
GM 1.70 1.78 1.70 2.82 11 26  W   39.5 GM 0.82 0.90 0.84 0.78 21 235  W  
GM 1.39 1.47 1.45 2.50 2 116  W   40 GM 1.01 1.10 1.03 0.95 1 238  W  
GM 1.12 1.20 0.86 2.21 0 32  W   40.5 GM 1.23 1.32 1.62 1.14 0 95  W  
GM 0.88 0.94 0.95 1.94 18 78  W   41 GM 1.50 1.58 1.94 1.35 0 74  W  
GM 0.69 0.78 0.57 1.69 0 9  W   41.5 GM 1.79 1.87 0.00 1.58 0 0  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GM 2.21 2.26 2.24 4.54 86 18081  S   39 GM 0.97 1.00 0.99 0.54 276 1361  S  
GM 1.58 1.63 1.61 3.84 348 12606  S   40 GM 1.37 1.40 1.43 0.77 238 1982  S  
GM 1.07 1.11 1.06 3.21 99 2869  S   41 GM 1.89 1.93 1.90 1.07 58 1781  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.