Options Chain for GENERAL MTRS CO COM (GM) - $86.69 as of 1/28/2026 7:03:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 58.20 | 62.15 | 60.18 | 60.25 | -1.35 | -2.20% | 2.41 | 1 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 30.00 | 53.20 | 57.20 | 55.20 | 56.65 | 0.00 | 0.00% | 1.84 | 0 | 63 | 2.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 32.50 | 50.75 | 54.65 | 52.70 | 48.28 | 0.00 | 0.00% | 1.62 | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/28/2026 3:59:50 PM EST |
| 35.00 | 48.25 | 52.20 | 50.23 | 50.00 | 0.00 | 0.00% | 1.44 | 0 | 269 | 2.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 37.50 | 45.70 | 49.70 | 47.70 | 42.25 | 0.00 | 0.00% | 1.27 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:50 PM EST |
| 40.00 | 43.25 | 47.25 | 45.25 | 45.45 | -0.55 | -1.20% | 1.13 | 2 | 294 | 1.74 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 42.50 | 40.80 | 44.75 | 42.78 | 28.15 | 0.00 | 0.00% | 1.01 | 0 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/28/2026 3:59:50 PM EST |
| 45.00 | 38.25 | 41.50 | 39.88 | 42.25 | 0.00 | 0.00% | 0.89 | 0 | 358 | 1.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 47.50 | 35.90 | 39.80 | 37.85 | 32.81 | 0.00 | 0.00% | 0.80 | 0 | 61 | 1.42 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 3:59:50 PM EST |
| 50.00 | 33.50 | 36.45 | 34.98 | 36.65 | 0.00 | 0.00% | 0.70 | 0 | 948 | 1.14 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 52.50 | 30.85 | 34.85 | 32.85 | 28.35 | 0.00 | 0.00% | 0.63 | 0 | 911 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:50 PM EST |
| 55.00 | 29.05 | 31.60 | 30.33 | 28.91 | 0.00 | 0.00% | 0.55 | 0 | 1,114 | 1.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 57.50 | 26.10 | 29.90 | 28.00 | 24.25 | 0.00 | 0.00% | 0.49 | 0 | 857 | 1.06 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:50 PM EST |
| 60.00 | 24.00 | 26.65 | 25.33 | 25.97 | -1.05 | -3.89% | 0.42 | 12 | 791 | 0.85 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 62.50 | 21.65 | 24.20 | 22.93 | 22.70 | -1.11 | -4.67% | 0.37 | 10 | 961 | 0.78 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 65.00 | 19.10 | 21.70 | 20.40 | 20.00 | -0.76 | -3.67% | 0.31 | 1 | 1,326 | 0.71 | 0.98 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 67.50 | 17.50 | 18.50 | 18.00 | 17.50 | +0.15 | +0.87% | 0.27 | 1 | 1,138 | 0.52 | 0.97 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 70.00 | 14.35 | 16.95 | 15.65 | 17.60 | 0.00 | 0.00% | 0.22 | 0 | 2,649 | 0.59 | 0.95 | 0.01 | -0.02 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 72.50 | 12.05 | 14.50 | 13.28 | 13.85 | -0.35 | -2.47% | 0.18 | 7 | 1,371 | 0.53 | 0.91 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 75.00 | 10.80 | 12.35 | 11.58 | 11.10 | -1.40 | -11.20% | 0.15 | 22 | 2,110 | 0.40 | 0.86 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 77.50 | 8.65 | 10.25 | 9.45 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 1,208 | 0.38 | 0.80 | 0.03 | -0.03 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 80.00 | 6.90 | 7.45 | 7.18 | 7.21 | -0.91 | -11.21% | 0.09 | 1,077 | 16,777 | 0.33 | 0.72 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 82.50 | 5.25 | 5.80 | 5.53 | 5.50 | -1.12 | -16.92% | 0.07 | 7 | 1,073 | 0.32 | 0.63 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 85.00 | 3.85 | 4.05 | 3.95 | 3.93 | -0.97 | -19.80% | 0.05 | 114 | 2,895 | 0.30 | 0.53 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 87.50 | 2.77 | 2.85 | 2.81 | 2.80 | -1.00 | -26.32% | 0.03 | 280 | 1,582 | 0.30 | 0.43 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 90.00 | 1.89 | 2.22 | 2.06 | 1.98 | -0.62 | -23.85% | 0.02 | 74 | 1,971 | 0.31 | 0.34 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 92.50 | 1.27 | 1.45 | 1.36 | 1.39 | -0.58 | -29.45% | 0.01 | 16 | 141 | 0.30 | 0.25 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 95.00 | 0.84 | 0.89 | 0.87 | 1.00 | -0.27 | -21.26% | 0.01 | 65 | 696 | 0.30 | 0.19 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 100.00 | 0.33 | 0.40 | 0.37 | 0.41 | -0.15 | -26.79% | 0.00 | 9 | 833 | 0.30 | 0.09 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 5 | 133 | 0.32 | 0.04 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.23 | 0.62 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 83 | 2.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/28/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 1.48 | 0.74 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 1/28/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 656 | 0.89 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/28/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.80 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/28/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,464 | 0.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.99 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,853 | 0.64 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,605 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 0.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 57.50 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 110 | 2,340 | 0.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 60.00 | 0.12 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6,574 | 0.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 62.50 | 0.16 | 0.21 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,535 | 0.47 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 65.00 | 0.17 | 0.27 | 0.22 | 0.22 | +0.03 | +15.79% | 0.00 | 278 | 1,919 | 0.43 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 67.50 | 0.20 | 0.38 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 25 | 1,608 | 0.40 | -0.03 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 70.00 | 0.35 | 0.39 | 0.37 | 0.37 | +0.01 | +2.78% | 0.01 | 286 | 4,179 | 0.37 | -0.05 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 72.50 | 0.53 | 0.55 | 0.54 | 0.54 | +0.07 | +14.90% | 0.01 | 45 | 2,325 | 0.35 | -0.09 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 75.00 | 0.76 | 0.82 | 0.79 | 0.77 | +0.05 | +6.95% | 0.01 | 92 | 3,826 | 0.33 | -0.14 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 77.50 | 1.15 | 1.22 | 1.19 | 1.16 | +0.10 | +9.44% | 0.02 | 1,083 | 1,709 | 0.32 | -0.20 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 80.00 | 1.74 | 1.83 | 1.79 | 1.77 | +0.27 | +18.00% | 0.02 | 1,088 | 3,531 | 0.31 | -0.28 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 82.50 | 2.60 | 2.67 | 2.64 | 2.64 | +0.48 | +22.23% | 0.03 | 214 | 1,783 | 0.31 | -0.37 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 85.00 | 3.60 | 3.80 | 3.70 | 3.50 | +0.30 | +9.38% | 0.04 | 369 | 1,256 | 0.30 | -0.47 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 87.50 | 4.95 | 5.35 | 5.15 | 5.06 | +0.81 | +19.06% | 0.06 | 192 | 366 | 0.31 | -0.57 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 90.00 | 6.45 | 7.05 | 6.75 | 6.40 | +0.65 | +11.31% | 0.07 | 2 | 97 | 0.30 | -0.66 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 92.50 | 8.35 | 8.90 | 8.63 | 8.60 | +1.16 | +15.60% | 0.09 | 1 | 3 | 0.30 | -0.75 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 95.00 | 9.30 | 11.95 | 10.63 | 10.15 | +0.30 | +3.05% | 0.11 | 2 | 18 | 0.44 | -0.81 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 100.00 | 13.10 | 16.30 | 14.70 | 16.30 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.47 | -0.91 | 0.02 | -0.02 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 105.00 | 18.00 | 21.85 | 19.93 | % | 0.19 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 1/28/2026 3:59:50 PM EST |