Options Chain for GENERAL MTRS CO COM (GM) - $82.63 as of 9/27/2026 9:22:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 22.50 | 24.55 | 23.53 | 24.00 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.86 | 0.98 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 65.00 | 16.95 | 19.45 | 18.20 | % | 0.28 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 70.00 | 13.60 | 14.90 | 14.25 | 13.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.50 | 0.87 | 0.02 | -0.02 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 75.00 | 8.15 | 11.00 | 9.58 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.38 | 0.76 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 77.50 | 7.05 | 8.90 | 7.98 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | 0.69 | 0.03 | -0.04 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 80.00 | 5.75 | 6.65 | 6.20 | 6.70 | +1.30 | +24.08% | 0.08 | 37 | 40 | 0.37 | 0.62 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 82.50 | 4.60 | 5.25 | 4.93 | 5.45 | +1.40 | +34.57% | 0.06 | 54 | 53 | 0.37 | 0.54 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 85.00 | 3.45 | 4.10 | 3.78 | 4.40 | +1.30 | +41.94% | 0.04 | 259 | 106 | 0.37 | 0.46 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 87.50 | 2.92 | 3.15 | 3.04 | 3.00 | +0.62 | +26.05% | 0.03 | 92 | 158 | 0.38 | 0.38 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 90.00 | 2.10 | 2.46 | 2.28 | 2.59 | +0.78 | +43.10% | 0.03 | 45 | 163 | 0.37 | 0.31 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 92.50 | 1.21 | 1.86 | 1.54 | 1.94 | +0.70 | +56.46% | 0.02 | 26 | 104 | 0.36 | 0.25 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 95.00 | 1.18 | 1.33 | 1.26 | 1.26 | +0.32 | +34.05% | 0.01 | 38 | 76 | 0.37 | 0.20 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 100.00 | 0.58 | 0.79 | 0.69 | 0.72 | +0.19 | +35.85% | 0.01 | 37 | 16 | 0.38 | 0.11 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 105.00 | 0.09 | 0.63 | 0.36 | 0.35 | +0.09 | +34.62% | 0.00 | 1 | 25 | 0.37 | 0.06 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 110.00 | 0.04 | 0.25 | 0.15 | 0.20 | -0.06 | -23.08% | 0.00 | 1 | 4 | 0.36 | 0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.62 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.09 | 0.25 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.02 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 65.00 | 0.26 | 0.51 | 0.39 | 0.38 | -0.18 | -32.15% | 0.01 | 1 | 16 | 0.42 | -0.06 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 70.00 | 0.74 | 0.96 | 0.85 | 0.86 | -0.35 | -28.93% | 0.01 | 28 | 47 | 0.39 | -0.13 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 75.00 | 1.53 | 1.90 | 1.72 | 1.80 | -0.70 | -28.00% | 0.02 | 62 | 424 | 0.37 | -0.24 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 77.50 | 2.45 | 2.66 | 2.56 | 2.50 | -0.75 | -23.08% | 0.03 | 127 | 121 | 0.38 | -0.31 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 80.00 | 3.35 | 3.65 | 3.50 | 3.49 | -1.05 | -23.13% | 0.04 | 24 | 110 | 0.37 | -0.38 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 82.50 | 4.45 | 4.90 | 4.68 | 4.57 | -1.24 | -21.35% | 0.06 | 38 | 216 | 0.37 | -0.46 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 85.00 | 5.45 | 6.45 | 5.95 | 5.65 | +0.55 | +10.79% | 0.07 | 35 | 152 | 0.37 | -0.54 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 87.50 | 7.35 | 8.10 | 7.73 | 7.55 | +0.65 | +9.42% | 0.09 | 5 | 29 | 0.38 | -0.62 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 90.00 | 8.55 | 9.85 | 9.20 | 8.78 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.69 | 0.03 | -0.04 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 92.50 | 10.40 | 11.60 | 11.00 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.34 | -0.75 | 0.03 | -0.04 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 95.00 | 12.45 | 14.30 | 13.38 | % | 0.14 | 0 | 0 | 0.48 | -0.80 | 0.02 | -0.03 | 9/25/2026 4:00:08 PM EST | |||
| 100.00 | 16.75 | 18.80 | 17.78 | % | 0.18 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 9/25/2026 4:00:08 PM EST | |||
| 105.00 | 21.50 | 23.60 | 22.55 | % | 0.21 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 110.00 | 25.45 | 29.40 | 27.43 | 24.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 115.00 | 30.45 | 33.80 | 32.13 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 120.00 | 35.45 | 38.80 | 37.13 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 125.00 | 40.45 | 44.30 | 42.38 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 130.00 | 45.45 | 48.60 | 47.03 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST |