Options Chain for GENERAL MTRS CO COM (GM) - $82.94 as of 12/30/2025 9:25:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.95 | 44.90 | 42.93 | % | 1.07 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 45.00 | 36.70 | 39.25 | 37.98 | % | 0.84 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 50.00 | 31.70 | 34.25 | 32.98 | % | 0.66 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 55.00 | 26.70 | 29.25 | 27.98 | % | 0.51 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 60.00 | 22.05 | 24.05 | 23.05 | 15.57 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:50 PM EST |
| 61.00 | 21.40 | 23.05 | 22.23 | % | 0.36 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 62.00 | 20.40 | 22.05 | 21.23 | 21.23 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 63.00 | 19.40 | 21.05 | 20.23 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 64.00 | 18.40 | 20.05 | 19.23 | 10.34 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 3:59:50 PM EST |
| 65.00 | 16.70 | 19.05 | 17.88 | 11.55 | 0.00 | 0.00% | 0.28 | 0 | 100 | 1.26 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:50 PM EST |
| 66.00 | 16.10 | 18.05 | 17.08 | 15.48 | 0.00 | 0.00% | 0.26 | 0 | 51 | 1.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:50 PM EST |
| 67.00 | 15.15 | 17.05 | 16.10 | 16.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 68.00 | 14.05 | 16.05 | 15.05 | 15.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:50 PM EST |
| 69.00 | 12.70 | 15.30 | 14.00 | 14.43 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 70.00 | 12.45 | 14.10 | 13.28 | 10.99 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.99 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 71.00 | 11.45 | 13.10 | 12.28 | 12.23 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 72.00 | 10.45 | 12.10 | 11.28 | 11.21 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.87 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 73.00 | 8.75 | 11.30 | 10.03 | 10.97 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 74.00 | 7.80 | 10.20 | 9.00 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.79 | 0.99 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 75.00 | 6.85 | 9.00 | 7.93 | 8.37 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.68 | 0.98 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 76.00 | 6.45 | 7.40 | 6.93 | 7.42 | 0.00 | 0.00% | 0.09 | 0 | 166 | 0.45 | 0.95 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 77.00 | 5.60 | 6.45 | 6.03 | 6.01 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.42 | 0.94 | 0.03 | -0.03 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 78.00 | 4.60 | 6.00 | 5.30 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 212 | 0.51 | 0.90 | 0.04 | -0.04 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 79.00 | 3.85 | 5.25 | 4.55 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.50 | 0.86 | 0.06 | -0.05 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 80.00 | 3.25 | 3.70 | 3.48 | 3.57 | 0.00 | 0.00% | 0.04 | 0 | 212 | 0.27 | 0.80 | 0.07 | -0.06 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 81.00 | 2.53 | 2.88 | 2.71 | 2.98 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.27 | 0.72 | 0.09 | -0.06 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 82.00 | 1.92 | 2.08 | 2.00 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 538 | 0.25 | 0.62 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 83.00 | 1.35 | 1.61 | 1.48 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 686 | 0.26 | 0.51 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 84.00 | 0.91 | 1.00 | 0.96 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.24 | 0.39 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 85.00 | 0.54 | 0.78 | 0.66 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.25 | 0.29 | 0.10 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 86.00 | 0.33 | 0.46 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.24 | 0.21 | 0.08 | -0.05 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 87.00 | 0.16 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.24 | 0.15 | 0.06 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 88.00 | 0.10 | 0.18 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.24 | 0.11 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 89.00 | 0.08 | 0.16 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.08 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 90.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.26 | 0.06 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 91.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 66.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.76 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.43 | -0.01 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.41 | -0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 76.00 | 0.04 | 0.19 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.32 | -0.05 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 77.00 | 0.13 | 0.23 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.32 | -0.06 | 0.03 | -0.03 | 12/23/2025 | 12/29/2025 3:59:50 PM EST |
| 78.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.27 | -0.10 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 79.00 | 0.22 | 0.42 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.28 | -0.14 | 0.06 | -0.05 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 80.00 | 0.37 | 0.51 | 0.44 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 614 | 0.26 | -0.20 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 81.00 | 0.62 | 0.72 | 0.67 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.26 | -0.28 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 82.00 | 0.91 | 1.10 | 1.01 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.25 | -0.38 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 83.00 | 1.33 | 1.52 | 1.43 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.25 | -0.49 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 84.00 | 1.86 | 2.14 | 2.00 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.25 | -0.61 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 85.00 | 2.48 | 2.89 | 2.69 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.25 | -0.71 | 0.10 | -0.06 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 86.00 | 3.05 | 3.70 | 3.38 | % | 0.04 | 0 | 0 | 0.31 | -0.79 | 0.08 | -0.05 | 12/29/2025 3:59:50 PM EST | |||
| 87.00 | 3.45 | 4.85 | 4.15 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.39 | -0.85 | 0.06 | -0.04 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 88.00 | 4.40 | 5.75 | 5.08 | 5.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.89 | 0.05 | -0.03 | 12/23/2025 | 12/29/2025 3:59:50 PM EST |
| 89.00 | 5.20 | 6.75 | 5.98 | 6.24 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.47 | -0.92 | 0.04 | -0.03 | 12/23/2025 | 12/29/2025 3:59:50 PM EST |
| 90.00 | 5.85 | 7.70 | 6.78 | % | 0.08 | 0 | 0 | 0.50 | -0.94 | 0.03 | -0.02 | 12/29/2025 3:59:50 PM EST | |||
| 91.00 | 6.80 | 9.40 | 8.10 | 8.28 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.77 | -0.98 | 0.01 | -0.01 | 12/22/2025 | 12/29/2025 3:59:50 PM EST |
| 92.00 | 7.85 | 10.40 | 9.13 | % | 0.10 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 93.00 | 8.80 | 11.40 | 10.10 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 94.00 | 9.85 | 13.05 | 11.45 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 95.00 | 10.15 | 13.40 | 11.78 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 100.00 | 15.15 | 19.05 | 17.10 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST |