Options Chain for GENERAL MTRS CO COM (GM) - $83.96 as of 10/19/2026 2:47:07 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 | 35.75 | 39.70 | 37.73 | 38.92 | -0.70 | -1.77% | 0.84 | 1 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 50.00 | 30.80 | 34.70 | 32.75 | 33.79 | % | 0.66 | 2 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 55.00 | 25.80 | 29.70 | 27.75 | 28.55 | -1.01 | -3.42% | 0.50 | 2 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 60.00 | 20.85 | 24.75 | 22.80 | 23.27 | % | 0.38 | 2 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 65.00 | 15.85 | 19.75 | 17.80 | 17.68 | % | 0.27 | 6 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 66.00 | 14.80 | 18.75 | 16.78 | 16.73 | % | 0.25 | 9 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 67.00 | 13.85 | 17.75 | 15.80 | 15.82 | % | 0.24 | 7 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 68.00 | 12.85 | 16.75 | 14.80 | 14.88 | % | 0.22 | 4 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 69.00 | 12.40 | 15.75 | 14.08 | 13.81 | % | 0.20 | 3 | 0 | 2.17 | 0.99 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 70.00 | 11.30 | 14.75 | 13.03 | 12.79 | % | 0.19 | 9 | 0 | 2.08 | 0.99 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 71.00 | 9.85 | 13.80 | 11.83 | 11.72 | % | 0.17 | 3 | 0 | 1.97 | 0.98 | 0.01 | -0.05 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 72.00 | 8.90 | 12.00 | 10.45 | 10.78 | -2.46 | -18.58% | 0.15 | 8 | 8 | 1.53 | 0.97 | 0.01 | -0.08 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 73.00 | 8.70 | 11.75 | 10.23 | 9.70 | +4.35 | +81.31% | 0.14 | 7 | 113 | 1.74 | 0.96 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 74.00 | 7.00 | 10.90 | 8.95 | 9.49 | +0.67 | +7.60% | 0.12 | 2 | 8 | 1.70 | 0.94 | 0.02 | -0.13 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 75.00 | 6.45 | 9.90 | 8.18 | 8.00 | -1.65 | -17.10% | 0.11 | 21 | 16 | 1.57 | 0.91 | 0.03 | -0.15 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 76.00 | 5.40 | 9.10 | 7.25 | 7.00 | -2.31 | -24.82% | 0.10 | 18 | 5 | 1.53 | 0.88 | 0.03 | -0.18 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 77.00 | 6.00 | 7.80 | 6.90 | 6.46 | -1.24 | -16.11% | 0.09 | 11 | 17 | 0.90 | 0.85 | 0.04 | -0.21 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 78.00 | 3.80 | 6.95 | 5.38 | 5.65 | -1.30 | -18.71% | 0.07 | 44 | 60 | 1.25 | 0.80 | 0.05 | -0.24 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 79.00 | 4.45 | 5.05 | 4.75 | 4.73 | +0.13 | +2.83% | 0.06 | 5 | 128 | 0.70 | 0.75 | 0.05 | -0.27 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 80.00 | 3.85 | 4.10 | 3.98 | 3.90 | -1.10 | -22.00% | 0.05 | 112 | 41 | 0.67 | 0.70 | 0.06 | -0.29 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 81.00 | 3.20 | 3.45 | 3.33 | 3.34 | -0.79 | -19.13% | 0.04 | 34 | 100 | 0.67 | 0.63 | 0.06 | -0.31 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 82.00 | 2.69 | 2.84 | 2.77 | 2.77 | -0.92 | -24.94% | 0.03 | 140 | 508 | 0.68 | 0.57 | 0.07 | -0.31 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 83.00 | 2.16 | 2.32 | 2.24 | 2.25 | -0.75 | -25.00% | 0.03 | 1,593 | 694 | 0.67 | 0.50 | 0.07 | -0.31 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 84.00 | 1.72 | 1.86 | 1.79 | 1.80 | -0.85 | -32.08% | 0.02 | 265 | 647 | 0.67 | 0.44 | 0.07 | -0.30 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 85.00 | 1.36 | 1.47 | 1.42 | 1.38 | -0.77 | -35.82% | 0.02 | 1,682 | 1,208 | 0.67 | 0.37 | 0.06 | -0.29 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 86.00 | 1.03 | 1.15 | 1.09 | 1.06 | -0.63 | -37.28% | 0.01 | 2,137 | 660 | 0.67 | 0.31 | 0.06 | -0.26 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 87.00 | 0.79 | 0.85 | 0.82 | 0.81 | -0.52 | -39.10% | 0.01 | 1,114 | 494 | 0.66 | 0.25 | 0.05 | -0.24 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 88.00 | 0.55 | 0.63 | 0.59 | 0.58 | -0.42 | -42.00% | 0.01 | 537 | 320 | 0.65 | 0.20 | 0.05 | -0.20 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 89.00 | 0.40 | 0.46 | 0.43 | 0.42 | -0.34 | -44.74% | 0.00 | 248 | 143 | 0.65 | 0.16 | 0.04 | -0.17 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 90.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.33 | -52.39% | 0.00 | 981 | 898 | 0.64 | 0.12 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 91.00 | 0.19 | 0.22 | 0.21 | 0.22 | -0.27 | -55.11% | 0.00 | 313 | 123 | 0.64 | 0.09 | 0.03 | -0.12 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 92.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.19 | -55.89% | 0.00 | 1,132 | 31 | 0.64 | 0.07 | 0.02 | -0.09 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 93.00 | 0.03 | 0.33 | 0.18 | 0.34 | +0.06 | +21.43% | 0.00 | 364 | 147 | 0.72 | 0.05 | 0.02 | -0.07 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 94.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.11 | -64.71% | 0.00 | 22 | 31 | 0.64 | 0.03 | 0.01 | -0.05 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 95.00 | 0.01 | 0.26 | 0.14 | 0.09 | -0.21 | -70.00% | 0.00 | 294 | 234 | 0.71 | 0.02 | 0.01 | -0.04 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 96.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 107 | 10 | 0.64 | 0.02 | 0.01 | -0.03 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 97.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 385 | 69 | 0.60 | 0.01 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 151 | 0.64 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 135 | 0.67 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 126 | 0.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 56 | 0.86 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 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 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 54 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.12 | 1.06 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.92 | 0.46 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 93 | 1.05 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 29 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 67.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 0.33 | 0.17 | 0.04 | -0.03 | -42.86% | 0.00 | 67 | 30 | 0.95 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 34 | 45 | 1.12 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 792 | 136 | 0.81 | -0.01 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 71.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 108 | 42 | 0.69 | -0.02 | 0.01 | -0.05 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 72.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 2,231 | 169 | 0.71 | -0.03 | 0.01 | -0.08 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 73.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 2,064 | 131 | 0.68 | -0.04 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 74.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.06 | -30.00% | 0.00 | 703 | 164 | 0.71 | -0.06 | 0.02 | -0.13 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 75.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 863 | 394 | 0.69 | -0.09 | 0.03 | -0.15 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 76.00 | 0.33 | 0.34 | 0.34 | 0.35 | -0.07 | -16.67% | 0.00 | 319 | 250 | 0.70 | -0.12 | 0.03 | -0.18 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 77.00 | 0.46 | 0.50 | 0.48 | 0.50 | -0.07 | -12.29% | 0.01 | 1,520 | 294 | 0.69 | -0.15 | 0.04 | -0.21 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 78.00 | 0.68 | 0.73 | 0.71 | 0.68 | -0.01 | -1.45% | 0.01 | 3,075 | 220 | 0.71 | -0.20 | 0.05 | -0.24 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 79.00 | 0.91 | 0.99 | 0.95 | 0.98 | +0.01 | +1.04% | 0.01 | 1,606 | 305 | 0.71 | -0.25 | 0.05 | -0.27 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 80.00 | 1.20 | 1.33 | 1.27 | 1.26 | +0.18 | +16.67% | 0.02 | 736 | 690 | 0.71 | -0.30 | 0.06 | -0.29 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 81.00 | 1.55 | 1.68 | 1.62 | 1.65 | +0.16 | +10.74% | 0.02 | 244 | 512 | 0.71 | -0.37 | 0.06 | -0.31 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 82.00 | 1.97 | 2.14 | 2.06 | 2.05 | +0.16 | +8.47% | 0.03 | 740 | 233 | 0.71 | -0.43 | 0.07 | -0.31 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 83.00 | 2.45 | 2.63 | 2.54 | 2.54 | +0.16 | +6.73% | 0.03 | 1,060 | 613 | 0.70 | -0.50 | 0.07 | -0.31 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 84.00 | 2.84 | 3.25 | 3.05 | 3.16 | +0.26 | +8.97% | 0.04 | 48 | 173 | 0.71 | -0.56 | 0.07 | -0.30 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 85.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.44 | +13.50% | 0.04 | 202 | 748 | 0.70 | -0.63 | 0.06 | -0.29 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 86.00 | 3.85 | 4.65 | 4.25 | 4.57 | +0.89 | +24.19% | 0.05 | 4 | 39 | 0.65 | -0.69 | 0.06 | -0.26 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 87.00 | 4.80 | 5.45 | 5.13 | 5.01 | +0.70 | +16.25% | 0.06 | 45 | 22 | 0.69 | -0.75 | 0.05 | -0.24 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 88.00 | 5.00 | 6.25 | 5.63 | 5.90 | -3.23 | -35.38% | 0.06 | 34 | 3 | 0.78 | -0.80 | 0.05 | -0.20 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 89.00 | 5.95 | 7.15 | 6.55 | 6.97 | +0.77 | +12.42% | 0.07 | 14 | 84 | 0.83 | -0.84 | 0.04 | -0.17 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 90.00 | 6.90 | 8.05 | 7.48 | 7.60 | +1.55 | +25.62% | 0.08 | 23 | 26 | 0.84 | -0.88 | 0.03 | -0.14 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 91.00 | 7.70 | 10.20 | 8.95 | 8.50 | +2.30 | +37.10% | 0.10 | 17 | 15 | 1.38 | -0.91 | 0.03 | -0.12 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 92.00 | 7.85 | 9.90 | 8.88 | 9.37 | -2.31 | -19.78% | 0.10 | 12 | 2 | 0.93 | -0.93 | 0.02 | -0.09 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 93.00 | 8.40 | 11.75 | 10.08 | 10.50 | % | 0.11 | 31 | 0 | 1.36 | -0.95 | 0.02 | -0.07 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 94.00 | 9.35 | 12.10 | 10.73 | 11.55 | % | 0.11 | 6 | 0 | 1.15 | -0.97 | 0.01 | -0.05 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 95.00 | 11.05 | 13.60 | 12.33 | 13.10 | +0.48 | +3.81% | 0.13 | 6 | 20 | 1.44 | -0.98 | 0.01 | -0.04 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |
| 96.00 | 11.30 | 14.95 | 13.13 | % | 0.14 | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.03 | 10/19/2026 4:00:02 PM EST | |||
| 97.00 | 12.30 | 16.20 | 14.25 | % | 0.15 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.02 | 10/19/2026 4:00:02 PM EST | |||
| 98.00 | 13.30 | 17.10 | 15.20 | % | 0.16 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 10/19/2026 4:00:02 PM EST | |||
| 99.00 | 14.30 | 18.05 | 16.18 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:02 PM EST | |||
| 100.00 | 15.30 | 19.20 | 17.25 | 17.30 | % | 0.17 | 4 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST | |
| 105.00 | 20.30 | 24.20 | 22.25 | 22.30 | % | 0.21 | 4 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:02 PM EST |