Options Chain for GENERAL MTRS CO COM (GM) - $82.87 as of 1/9/2026 7:48:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.25 | 30.20 | 28.23 | 27.56 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:05 PM EST |
| 60.00 | 21.35 | 24.70 | 23.03 | 22.53 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.01 | 12/31/2025 | 1/9/2026 4:00:05 PM EST |
| 65.00 | 17.20 | 19.75 | 18.48 | 17.94 | -1.55 | -7.96% | 0.28 | 32 | 92 | 0.75 | 0.97 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 70.00 | 12.85 | 14.25 | 13.55 | 13.20 | +1.83 | +16.10% | 0.19 | 50 | 15 | 0.52 | 0.91 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 72.50 | 10.05 | 11.95 | 11.00 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.47 | 0.86 | 0.02 | -0.04 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 75.00 | 9.20 | 10.15 | 9.68 | 9.33 | -1.97 | -17.44% | 0.13 | 9 | 132 | 0.43 | 0.80 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 77.50 | 7.10 | 8.20 | 7.65 | 7.10 | -1.80 | -20.23% | 0.10 | 4 | 179 | 0.40 | 0.73 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 80.00 | 5.85 | 6.10 | 5.98 | 6.06 | -1.47 | -19.53% | 0.07 | 8 | 115 | 0.39 | 0.64 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 82.50 | 4.35 | 4.55 | 4.45 | 4.59 | -1.31 | -22.21% | 0.05 | 628 | 1,302 | 0.37 | 0.55 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 85.00 | 3.25 | 3.35 | 3.30 | 3.33 | -1.28 | -27.77% | 0.04 | 1,580 | 2,301 | 0.37 | 0.45 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 87.50 | 2.33 | 2.42 | 2.38 | 2.38 | -0.92 | -27.88% | 0.03 | 2,559 | 5,091 | 0.37 | 0.36 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 90.00 | 1.66 | 1.73 | 1.70 | 1.69 | -0.69 | -29.00% | 0.02 | 243 | 1,137 | 0.37 | 0.28 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 95.00 | 0.79 | 0.89 | 0.84 | 0.76 | -0.51 | -40.16% | 0.01 | 46 | 1,380 | 0.37 | 0.16 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 100.00 | 0.34 | 0.46 | 0.40 | 0.34 | -0.21 | -38.19% | 0.00 | 40 | 133 | 0.38 | 0.09 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 105.00 | 0.06 | 0.35 | 0.21 | 0.21 | -0.12 | -36.37% | 0.00 | 2 | 3 | 0.38 | 0.04 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.02 | 0.00 | -0.01 | 12/30/2025 | 1/9/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.01 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.74 | 0.37 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 3 | 20 | 0.54 | -0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 65.00 | 0.25 | 0.36 | 0.31 | 0.29 | -0.01 | -3.34% | 0.00 | 24 | 11 | 0.47 | -0.03 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 70.00 | 0.52 | 0.69 | 0.61 | 0.60 | +0.10 | +20.00% | 0.01 | 42 | 74 | 0.42 | -0.09 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 72.50 | 0.89 | 0.95 | 0.92 | 0.95 | +0.18 | +23.38% | 0.01 | 12 | 245 | 0.41 | -0.14 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 75.00 | 1.24 | 1.40 | 1.32 | 1.32 | +0.18 | +15.79% | 0.02 | 76 | 579 | 0.39 | -0.20 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 77.50 | 1.83 | 1.99 | 1.91 | 1.89 | +0.27 | +16.67% | 0.02 | 118 | 385 | 0.38 | -0.27 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 80.00 | 2.71 | 2.79 | 2.75 | 2.73 | +0.53 | +24.10% | 0.03 | 189 | 694 | 0.37 | -0.36 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 82.50 | 3.75 | 3.90 | 3.83 | 3.75 | +0.70 | +22.96% | 0.05 | 145 | 805 | 0.37 | -0.45 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 85.00 | 5.05 | 5.25 | 5.15 | 5.18 | +1.02 | +24.52% | 0.06 | 133 | 475 | 0.36 | -0.55 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 87.50 | 6.65 | 7.30 | 6.98 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.38 | -0.64 | 0.04 | -0.05 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 90.00 | 8.30 | 9.15 | 8.73 | 8.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.72 | 0.03 | -0.04 | 1/6/2026 | 1/9/2026 4:00:05 PM EST |
| 95.00 | 12.35 | 14.30 | 13.33 | 13.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | -0.84 | 0.02 | -0.03 | 12/31/2025 | 1/9/2026 4:00:05 PM EST |
| 100.00 | 15.25 | 18.50 | 16.88 | 18.10 | +2.40 | +15.29% | 0.17 | 1 | 21 | 0.58 | -0.91 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 105.00 | 20.10 | 24.05 | 22.08 | % | 0.21 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 110.00 | 25.10 | 29.05 | 27.08 | % | 0.25 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 115.00 | 30.10 | 34.05 | 32.08 | % | 0.28 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 120.00 | 35.10 | 39.05 | 37.08 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST |