Options Chain for GENERAL MTRS CO COM (GM) - $82.25 as of 10/8/2026 9:38:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.50 | 37.75 | 36.63 | % | 0.81 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 50.00 | 30.40 | 32.60 | 31.50 | % | 0.63 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 55.00 | 25.40 | 27.80 | 26.60 | % | 0.48 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 60.00 | 20.35 | 22.60 | 21.48 | 20.51 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1.30 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:46 PM EST |
| 65.00 | 15.40 | 17.60 | 16.50 | 18.82 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:46 PM EST |
| 66.00 | 14.40 | 16.80 | 15.60 | % | 0.24 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 67.00 | 13.40 | 16.00 | 14.70 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 68.00 | 13.15 | 14.65 | 13.90 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 69.00 | 11.40 | 13.80 | 12.60 | % | 0.18 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 70.00 | 11.00 | 12.65 | 11.83 | 11.22 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:46 PM EST |
| 71.00 | 9.40 | 11.65 | 10.53 | 10.36 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:46 PM EST |
| 72.00 | 8.45 | 10.65 | 9.55 | 9.46 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.67 | 0.99 | 0.01 | -0.02 | 10/7/2026 | 10/8/2026 3:59:46 PM EST |
| 73.00 | 7.45 | 9.85 | 8.65 | 8.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.71 | 0.98 | 0.01 | -0.03 | 10/7/2026 | 10/8/2026 3:59:46 PM EST |
| 74.00 | 6.90 | 8.65 | 7.78 | 7.15 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.56 | 0.97 | 0.01 | -0.04 | 10/7/2026 | 10/8/2026 3:59:46 PM EST |
| 75.00 | 6.35 | 7.85 | 7.10 | 7.40 | +1.25 | +20.33% | 0.09 | 37 | 332 | 0.63 | 0.95 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 76.00 | 5.15 | 7.00 | 6.08 | 5.53 | +0.35 | +6.76% | 0.08 | 2 | 61 | 0.62 | 0.93 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 77.00 | 4.35 | 6.20 | 5.28 | 4.68 | +0.33 | +7.59% | 0.07 | 26 | 40 | 0.61 | 0.90 | 0.04 | -0.07 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 77.50 | 4.00 | 5.80 | 4.90 | 4.47 | +0.62 | +16.11% | 0.06 | 39 | 57 | 0.58 | 0.88 | 0.05 | -0.07 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 78.00 | 4.10 | 4.70 | 4.40 | 4.50 | +1.08 | +31.58% | 0.06 | 18 | 43 | 0.38 | 0.86 | 0.05 | -0.08 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 79.00 | 3.30 | 3.85 | 3.58 | 3.15 | +0.44 | +16.24% | 0.05 | 4 | 77 | 0.35 | 0.81 | 0.07 | -0.09 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 80.00 | 2.72 | 3.05 | 2.89 | 2.55 | +0.47 | +22.60% | 0.04 | 9 | 1,886 | 0.28 | 0.74 | 0.08 | -0.10 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 81.00 | 2.17 | 2.33 | 2.25 | 2.34 | +0.79 | +50.97% | 0.03 | 26 | 2,384 | 0.30 | 0.65 | 0.10 | -0.10 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 82.00 | 1.58 | 1.80 | 1.69 | 1.78 | +0.68 | +61.82% | 0.02 | 65 | 308 | 0.31 | 0.55 | 0.11 | -0.10 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 82.50 | 1.35 | 1.55 | 1.45 | 1.44 | +0.45 | +45.46% | 0.02 | 60 | 296 | 0.31 | 0.50 | 0.11 | -0.10 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 83.00 | 1.13 | 1.33 | 1.23 | 1.25 | +0.45 | +56.25% | 0.01 | 50 | 315 | 0.31 | 0.44 | 0.11 | -0.10 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 84.00 | 0.76 | 0.91 | 0.84 | 0.85 | +0.27 | +46.56% | 0.01 | 123 | 219 | 0.31 | 0.34 | 0.10 | -0.09 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 85.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.18 | +47.37% | 0.01 | 91 | 1,716 | 0.31 | 0.25 | 0.09 | -0.08 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 86.00 | 0.31 | 0.40 | 0.36 | 0.36 | +0.11 | +44.00% | 0.00 | 3 | 262 | 0.31 | 0.18 | 0.07 | -0.07 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 87.00 | 0.08 | 0.29 | 0.19 | 0.18 | +0.04 | +28.58% | 0.00 | 12 | 327 | 0.28 | 0.12 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 87.50 | 0.13 | 0.24 | 0.19 | 0.13 | -0.09 | -40.91% | 0.00 | 10 | 2,039 | 0.31 | 0.10 | 0.05 | -0.04 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 88.00 | 0.08 | 0.21 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 2 | 102 | 0.31 | 0.08 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 89.00 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.30 | 0.05 | 0.03 | -0.03 | 10/6/2026 | 10/8/2026 3:59:46 PM EST |
| 90.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 33 | 2,488 | 0.32 | 0.03 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 91.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.02 | 0.01 | -0.01 | 10/2/2026 | 10/8/2026 3:59:46 PM EST |
| 92.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 9 | 0.42 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 92.50 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 680 | 0.43 | 0.01 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 93.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:46 PM EST |
| 94.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 1,647 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 97.50 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 1,048 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 175 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.92 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:46 PM EST |
| 66.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 67.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:46 PM EST |
| 68.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:46 PM EST |
| 69.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 14 | 83 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 71.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:46 PM EST |
| 72.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 84 | 0.49 | -0.01 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 73.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 5 | 833 | 0.50 | -0.02 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 74.00 | 0.04 | 0.16 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 57 | 114 | 0.43 | -0.03 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 75.00 | 0.06 | 0.13 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 70 | 1,366 | 0.38 | -0.05 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 76.00 | 0.03 | 0.21 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 12 | 564 | 0.35 | -0.07 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 77.00 | 0.12 | 0.36 | 0.24 | 0.18 | -0.21 | -53.85% | 0.00 | 8 | 265 | 0.37 | -0.10 | 0.04 | -0.07 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 77.50 | 0.17 | 0.26 | 0.22 | 0.21 | -0.27 | -56.25% | 0.00 | 50 | 733 | 0.34 | -0.12 | 0.05 | -0.07 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 78.00 | 0.24 | 0.32 | 0.28 | 0.26 | -0.27 | -50.95% | 0.00 | 57 | 661 | 0.34 | -0.14 | 0.05 | -0.08 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 79.00 | 0.37 | 0.51 | 0.44 | 0.42 | -0.47 | -52.81% | 0.01 | 102 | 155 | 0.33 | -0.19 | 0.07 | -0.09 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 80.00 | 0.57 | 0.72 | 0.65 | 0.73 | -0.46 | -38.66% | 0.01 | 119 | 1,795 | 0.32 | -0.26 | 0.08 | -0.10 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 81.00 | 0.71 | 1.07 | 0.89 | 1.02 | -0.71 | -41.04% | 0.01 | 48 | 249 | 0.31 | -0.35 | 0.10 | -0.10 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 82.00 | 1.23 | 1.55 | 1.39 | 1.50 | -0.70 | -31.82% | 0.02 | 18 | 163 | 0.32 | -0.45 | 0.11 | -0.10 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 82.50 | 1.44 | 1.75 | 1.60 | 1.70 | -0.51 | -23.08% | 0.02 | 12 | 502 | 0.31 | -0.50 | 0.11 | -0.10 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 83.00 | 1.79 | 2.05 | 1.92 | 1.95 | -0.41 | -17.38% | 0.02 | 11 | 222 | 0.32 | -0.56 | 0.11 | -0.10 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 84.00 | 2.35 | 2.80 | 2.58 | 2.54 | -0.63 | -19.88% | 0.03 | 1 | 360 | 0.33 | -0.66 | 0.10 | -0.09 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 85.00 | 3.05 | 3.45 | 3.25 | 3.10 | -1.42 | -31.42% | 0.04 | 10 | 2,127 | 0.32 | -0.75 | 0.09 | -0.08 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 86.00 | 3.70 | 5.25 | 4.48 | 5.81 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.62 | -0.82 | 0.07 | -0.07 | 10/5/2026 | 10/8/2026 3:59:46 PM EST |
| 87.00 | 4.60 | 5.75 | 5.18 | 5.32 | -0.54 | -9.22% | 0.06 | 1 | 13 | 0.57 | -0.88 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 87.50 | 5.10 | 6.35 | 5.73 | 5.75 | -0.55 | -8.73% | 0.07 | 25 | 693 | 0.62 | -0.90 | 0.05 | -0.04 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 88.00 | 5.40 | 7.15 | 6.28 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -0.92 | 0.04 | -0.04 | 9/30/2026 | 10/8/2026 3:59:46 PM EST |
| 89.00 | 6.50 | 8.70 | 7.60 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.92 | -0.95 | 0.03 | -0.03 | 10/1/2026 | 10/8/2026 3:59:46 PM EST |
| 90.00 | 7.20 | 8.95 | 8.08 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.79 | -0.97 | 0.02 | -0.02 | 10/1/2026 | 10/8/2026 3:59:46 PM EST |
| 91.00 | 8.40 | 10.10 | 9.25 | % | 0.10 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 10/8/2026 3:59:46 PM EST | |||
| 92.00 | 9.50 | 10.95 | 10.23 | 10.91 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -0.99 | 0.01 | -0.01 | 10/6/2026 | 10/8/2026 3:59:46 PM EST |
| 92.50 | 9.75 | 11.65 | 10.70 | 11.36 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:46 PM EST |
| 93.00 | 10.25 | 11.95 | 11.10 | 9.66 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:46 PM EST |
| 94.00 | 11.45 | 13.65 | 12.55 | 10.61 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:46 PM EST |
| 95.00 | 12.25 | 14.15 | 13.20 | 14.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:46 PM EST |
| 97.50 | 14.70 | 16.45 | 15.58 | 13.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:46 PM EST |
| 100.00 | 17.45 | 18.95 | 18.20 | 22.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:46 PM EST |
| 105.00 | 22.25 | 24.15 | 23.20 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 110.00 | 27.45 | 28.95 | 28.20 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 115.00 | 32.10 | 34.10 | 33.10 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 120.00 | 37.45 | 39.65 | 38.55 | 32.84 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:46 PM EST |
| 125.00 | 42.15 | 44.10 | 43.13 | 41.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:46 PM EST |