Options Chain for GENERAL MTRS CO COM (GM) - $77.16 as of 12/9/2025 8:37:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.20 | 42.50 | 41.35 | % | 1.18 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 40.00 | 35.25 | 37.25 | 36.25 | 36.87 | +1.19 | +3.34% | 0.91 | 2 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 45.00 | 31.25 | 32.50 | 31.88 | 31.74 | +1.01 | +3.29% | 0.71 | 3 | 3 | 3.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 50.00 | 25.00 | 28.25 | 26.63 | 26.93 | % | 0.53 | 1 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 55.00 | 21.15 | 23.40 | 22.28 | 21.98 | % | 0.41 | 3 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 57.00 | 19.25 | 20.25 | 19.75 | 20.05 | +0.04 | +0.20% | 0.35 | 3 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 58.00 | 18.30 | 19.35 | 18.83 | 14.97 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:00 PM EST |
| 59.00 | 17.25 | 18.60 | 17.93 | 16.63 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 60.00 | 16.25 | 17.25 | 16.75 | 15.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 61.00 | 15.25 | 16.60 | 15.93 | 10.07 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 4:00:00 PM EST |
| 62.00 | 14.30 | 15.25 | 14.78 | 15.20 | +1.95 | +14.72% | 0.24 | 1 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 63.00 | 13.25 | 14.65 | 13.95 | 11.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:00 PM EST |
| 64.00 | 12.45 | 13.55 | 13.00 | 12.94 | +3.44 | +36.22% | 0.20 | 2 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 65.00 | 11.55 | 12.25 | 11.90 | 11.95 | +0.78 | +6.99% | 0.18 | 2 | 110 | 1.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 66.00 | 10.30 | 11.30 | 10.80 | 10.92 | +1.19 | +12.23% | 0.16 | 1 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 67.00 | 9.25 | 10.60 | 9.93 | 9.93 | +1.12 | +12.72% | 0.15 | 1 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 68.00 | 8.55 | 9.45 | 9.00 | 7.39 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 69.00 | 7.60 | 8.30 | 7.95 | 8.07 | +1.27 | +18.68% | 0.12 | 11 | 182 | 0.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 70.00 | 6.65 | 7.30 | 6.98 | 6.87 | +0.90 | +15.08% | 0.10 | 5 | 531 | 0.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 71.00 | 5.55 | 6.30 | 5.93 | 5.93 | +1.15 | +24.06% | 0.08 | 11 | 233 | 0.70 | 0.99 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 72.00 | 4.75 | 5.50 | 5.13 | 5.05 | +1.30 | +34.67% | 0.07 | 116 | 330 | 0.65 | 0.98 | 0.02 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 73.00 | 3.95 | 4.35 | 4.15 | 4.13 | +0.83 | +25.16% | 0.06 | 1 | 371 | 0.55 | 0.95 | 0.04 | -0.05 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 74.00 | 3.05 | 3.40 | 3.23 | 3.19 | +0.94 | +41.78% | 0.04 | 617 | 1,414 | 0.30 | 0.90 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 75.00 | 2.19 | 2.57 | 2.38 | 2.40 | +0.87 | +56.87% | 0.03 | 701 | 386 | 0.35 | 0.81 | 0.11 | -0.12 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 76.00 | 1.53 | 1.71 | 1.62 | 1.63 | +0.56 | +52.34% | 0.02 | 471 | 390 | 0.34 | 0.69 | 0.15 | -0.15 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 77.00 | 0.98 | 1.08 | 1.03 | 0.95 | +0.40 | +72.73% | 0.01 | 399 | 502 | 0.35 | 0.53 | 0.17 | -0.16 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 78.00 | 0.53 | 0.61 | 0.57 | 0.57 | +0.23 | +67.65% | 0.01 | 756 | 533 | 0.34 | 0.36 | 0.16 | -0.14 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 79.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.08 | +42.11% | 0.00 | 159 | 119 | 0.33 | 0.22 | 0.12 | -0.11 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 80.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 891 | 235 | 0.33 | 0.12 | 0.08 | -0.08 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 81.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 32 | 80 | 0.35 | 0.06 | 0.05 | -0.04 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.02 | 0.02 | -0.02 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.64 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 84.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.11 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 39 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 87.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 40.00 | 0.00 | 0.43 | 0.22 | 0.01 | % | 0.01 | 2 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 19 | 1.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.07 | 0.04 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 227 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 69.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 345 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 70.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 71.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 23 | 216 | 0.47 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 72.00 | 0.02 | 0.20 | 0.11 | 0.06 | -0.07 | -53.85% | 0.00 | 66 | 1,247 | 0.49 | -0.02 | 0.02 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 73.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 50 | 745 | 0.42 | -0.05 | 0.04 | -0.05 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 74.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.25 | -64.11% | 0.00 | 214 | 464 | 0.39 | -0.10 | 0.07 | -0.09 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 75.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.41 | -60.30% | 0.00 | 153 | 471 | 0.36 | -0.19 | 0.11 | -0.12 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 76.00 | 0.43 | 0.50 | 0.47 | 0.47 | -0.61 | -56.49% | 0.01 | 121 | 644 | 0.33 | -0.31 | 0.15 | -0.15 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 77.00 | 0.77 | 0.90 | 0.84 | 0.87 | -0.66 | -43.14% | 0.01 | 297 | 119 | 0.32 | -0.47 | 0.17 | -0.16 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 78.00 | 1.28 | 1.55 | 1.42 | 1.64 | -0.42 | -20.39% | 0.02 | 6 | 43 | 0.32 | -0.64 | 0.16 | -0.14 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 79.00 | 1.97 | 2.37 | 2.17 | 2.34 | -0.47 | -16.73% | 0.03 | 77 | 2 | 0.34 | -0.78 | 0.12 | -0.11 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 80.00 | 2.88 | 3.50 | 3.19 | 3.30 | -0.60 | -15.39% | 0.04 | 32 | 19 | 0.56 | -0.88 | 0.08 | -0.08 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 81.00 | 3.80 | 4.50 | 4.15 | 4.59 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.66 | -0.94 | 0.05 | -0.04 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 82.00 | 4.80 | 5.80 | 5.30 | % | 0.06 | 0 | 0 | 0.90 | -0.98 | 0.02 | -0.02 | 12/9/2025 4:00:00 PM EST | |||
| 83.00 | 5.55 | 6.60 | 6.08 | 7.41 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.89 | -0.99 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 84.00 | 6.75 | 7.65 | 7.20 | % | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 85.00 | 7.75 | 8.70 | 8.23 | % | 0.10 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 86.00 | 8.75 | 9.55 | 9.15 | % | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 87.00 | 9.45 | 10.55 | 10.00 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 90.00 | 12.45 | 13.55 | 13.00 | % | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 95.00 | 17.45 | 18.55 | 18.00 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 100.00 | 22.35 | 23.55 | 22.95 | % | 0.23 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |