Options Chain for GENERAL MTRS CO COM (GM) - $83.30 as of 2/6/2026 11:03:04 AM 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 | 57.35 | 61.30 | 59.33 | 60.25 | 0.00 | 0.00% | 2.37 | 0 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:55 PM EST |
| 30.00 | 52.35 | 56.35 | 54.35 | 56.44 | 0.00 | 0.00% | 1.81 | 0 | 62 | 2.47 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 32.50 | 49.90 | 53.85 | 51.88 | 48.28 | 0.00 | 0.00% | 1.60 | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/6/2026 3:59:55 PM EST |
| 35.00 | 47.40 | 51.40 | 49.40 | 50.00 | 0.00 | 0.00% | 1.41 | 0 | 269 | 2.15 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:55 PM EST |
| 37.50 | 44.90 | 48.85 | 46.88 | 42.25 | 0.00 | 0.00% | 1.25 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:55 PM EST |
| 40.00 | 42.40 | 46.35 | 44.38 | 46.32 | 0.00 | 0.00% | 1.11 | 0 | 291 | 1.85 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 42.50 | 39.85 | 43.95 | 41.90 | 28.15 | 0.00 | 0.00% | 0.99 | 0 | 11 | 1.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/6/2026 3:59:55 PM EST |
| 45.00 | 37.45 | 41.40 | 39.43 | 39.67 | 0.00 | 0.00% | 0.88 | 0 | 364 | 1.62 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 47.50 | 34.95 | 39.00 | 36.98 | 32.81 | 0.00 | 0.00% | 0.78 | 0 | 61 | 1.53 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:55 PM EST |
| 50.00 | 32.45 | 36.40 | 34.43 | 34.91 | 0.00 | 0.00% | 0.69 | 0 | 953 | 1.40 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 52.50 | 30.00 | 34.00 | 32.00 | 28.35 | 0.00 | 0.00% | 0.61 | 0 | 911 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:55 PM EST |
| 55.00 | 27.55 | 31.45 | 29.50 | 30.19 | 0.00 | 0.00% | 0.54 | 0 | 1,119 | 1.20 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:55 PM EST |
| 57.50 | 25.05 | 29.05 | 27.05 | 26.45 | +0.26 | +1.00% | 0.47 | 20 | 877 | 1.12 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 60.00 | 22.60 | 26.55 | 24.58 | 24.75 | -0.54 | -2.14% | 0.41 | 1 | 766 | 1.03 | 0.98 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 62.50 | 20.90 | 22.85 | 21.88 | 22.18 | 0.00 | 0.00% | 0.35 | 0 | 931 | 0.72 | 0.97 | 0.00 | -0.01 | 1/30/2026 | 2/6/2026 3:59:55 PM EST |
| 65.00 | 17.70 | 20.30 | 19.00 | 19.84 | 0.00 | 0.00% | 0.29 | 0 | 1,322 | 0.64 | 0.96 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 67.50 | 15.25 | 18.60 | 16.93 | 18.13 | 0.00 | 0.00% | 0.25 | 0 | 1,138 | 0.70 | 0.94 | 0.01 | -0.02 | 1/30/2026 | 2/6/2026 3:59:55 PM EST |
| 70.00 | 12.90 | 16.20 | 14.55 | 15.00 | -0.57 | -3.67% | 0.21 | 3 | 2,649 | 0.64 | 0.91 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 72.50 | 11.10 | 13.35 | 12.23 | 14.68 | 0.00 | 0.00% | 0.17 | 0 | 1,361 | 0.51 | 0.88 | 0.02 | -0.03 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 75.00 | 8.85 | 11.00 | 9.93 | 10.45 | -0.65 | -5.86% | 0.13 | 11 | 2,091 | 0.45 | 0.84 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 77.50 | 7.70 | 8.90 | 8.30 | 7.90 | -0.35 | -4.25% | 0.11 | 1 | 1,182 | 0.36 | 0.78 | 0.03 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 80.00 | 6.00 | 7.00 | 6.50 | 6.40 | +0.20 | +3.23% | 0.08 | 43 | 16,802 | 0.35 | 0.70 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 82.50 | 4.75 | 4.95 | 4.85 | 4.70 | -0.68 | -12.64% | 0.06 | 66 | 1,010 | 0.34 | 0.60 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 85.00 | 3.35 | 3.55 | 3.45 | 3.41 | +0.01 | +0.30% | 0.04 | 11,323 | 3,089 | 0.33 | 0.49 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 87.50 | 2.31 | 2.40 | 2.36 | 2.36 | +0.02 | +0.86% | 0.03 | 11,127 | 13,164 | 0.32 | 0.39 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 90.00 | 1.52 | 1.57 | 1.55 | 1.58 | -0.16 | -9.20% | 0.02 | 1,163 | 2,291 | 0.31 | 0.29 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 92.50 | 0.97 | 1.03 | 1.00 | 0.97 | -0.31 | -24.22% | 0.01 | 18 | 361 | 0.31 | 0.21 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 95.00 | 0.63 | 0.71 | 0.67 | 0.67 | -0.17 | -20.24% | 0.01 | 5,342 | 4,984 | 0.32 | 0.15 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 100.00 | 0.23 | 0.32 | 0.28 | 0.27 | -0.18 | -40.00% | 0.00 | 49 | 843 | 0.33 | 0.07 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 105.00 | 0.10 | 0.26 | 0.18 | 0.13 | -0.07 | -35.00% | 0.00 | 4 | 419 | 0.36 | 0.03 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 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 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.32 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 2/6/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 3:59:55 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.83 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 159 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 771 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,837 | 0.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,605 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 0.64 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:55 PM EST |
| 57.50 | 0.04 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,451 | 0.54 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 3:59:55 PM EST |
| 60.00 | 0.08 | 0.17 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 93 | 6,942 | 0.52 | -0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 62.50 | 0.08 | 0.19 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,518 | 0.47 | -0.03 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 65.00 | 0.12 | 0.34 | 0.23 | 0.23 | -0.03 | -11.54% | 0.00 | 9 | 1,942 | 0.46 | -0.04 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 67.50 | 0.21 | 0.45 | 0.33 | 0.30 | -0.04 | -11.77% | 0.00 | 134 | 1,703 | 0.44 | -0.06 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 70.00 | 0.31 | 0.46 | 0.39 | 0.44 | -0.08 | -15.39% | 0.01 | 82 | 4,351 | 0.40 | -0.09 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 72.50 | 0.46 | 0.72 | 0.59 | 0.68 | -0.09 | -11.69% | 0.01 | 27 | 2,257 | 0.38 | -0.12 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 75.00 | 0.73 | 1.05 | 0.89 | 0.89 | -0.29 | -24.58% | 0.01 | 83 | 4,530 | 0.36 | -0.16 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 77.50 | 1.28 | 1.44 | 1.36 | 1.37 | -0.34 | -19.89% | 0.02 | 25 | 3,101 | 0.35 | -0.22 | 0.03 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 80.00 | 1.89 | 2.09 | 1.99 | 2.03 | -0.49 | -19.45% | 0.02 | 80 | 4,425 | 0.34 | -0.30 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 82.50 | 2.72 | 2.94 | 2.83 | 2.78 | -0.72 | -20.58% | 0.03 | 25 | 1,784 | 0.33 | -0.40 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 85.00 | 3.85 | 4.05 | 3.95 | 3.90 | -0.90 | -18.75% | 0.05 | 308 | 1,544 | 0.32 | -0.51 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 87.50 | 5.25 | 5.50 | 5.38 | 5.55 | -0.40 | -6.73% | 0.06 | 9 | 688 | 0.31 | -0.61 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 90.00 | 6.55 | 7.60 | 7.08 | 7.95 | +0.45 | +6.00% | 0.08 | 5 | 236 | 0.30 | -0.71 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 92.50 | 8.50 | 9.50 | 9.00 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.29 | -0.79 | 0.03 | -0.03 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 95.00 | 10.35 | 12.20 | 11.28 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.45 | -0.85 | 0.03 | -0.03 | 1/30/2026 | 2/6/2026 3:59:55 PM EST |
| 100.00 | 13.80 | 17.65 | 15.73 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.60 | -0.93 | 0.01 | -0.02 | 1/27/2026 | 2/6/2026 3:59:55 PM EST |
| 105.00 | 18.75 | 22.70 | 20.73 | % | 0.20 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST |