Options Chain for GENERAL MTRS CO COM (GM) - $86.26 as of 1/30/2026 3:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.10 | 40.60 | 38.85 | % | 0.86 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 32.10 | 35.95 | 34.03 | % | 0.68 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 27.80 | 30.95 | 29.38 | % | 0.53 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 22.20 | 26.30 | 24.25 | % | 0.40 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 65.00 | 18.15 | 21.10 | 19.63 | % | 0.30 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 68.00 | 15.60 | 18.00 | 16.80 | % | 0.25 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 69.00 | 14.50 | 16.65 | 15.58 | 15.68 | % | 0.23 | 40 | 0 | 0.68 | 0.95 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 70.00 | 13.40 | 15.90 | 14.65 | 14.74 | % | 0.21 | 40 | 0 | 0.69 | 0.95 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 71.00 | 12.75 | 15.15 | 13.95 | % | 0.20 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 72.00 | 11.90 | 13.50 | 12.70 | % | 0.18 | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 73.00 | 10.35 | 13.05 | 11.70 | % | 0.16 | 0 | 0 | 0.61 | 0.89 | 0.02 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 74.00 | 10.15 | 12.15 | 11.15 | 12.52 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.58 | 0.88 | 0.02 | -0.03 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 9.20 | 11.50 | 10.35 | % | 0.14 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 76.00 | 8.15 | 10.65 | 9.40 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.57 | 0.83 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 77.00 | 7.45 | 9.85 | 8.65 | % | 0.11 | 0 | 0 | 0.39 | 0.80 | 0.03 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 78.00 | 6.80 | 9.05 | 7.93 | 10.06 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | 0.77 | 0.03 | -0.04 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 79.00 | 5.80 | 6.95 | 6.38 | 8.08 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.31 | 0.74 | 0.04 | -0.05 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 5.65 | 6.25 | 5.95 | 5.46 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.34 | 0.70 | 0.04 | -0.05 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 81.00 | 4.75 | 5.40 | 5.08 | 6.37 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.66 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 82.00 | 4.25 | 5.00 | 4.63 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | 0.62 | 0.04 | -0.05 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 83.00 | 3.65 | 4.40 | 4.03 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.33 | 0.58 | 0.05 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 84.00 | 3.15 | 3.55 | 3.35 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.31 | 0.53 | 0.05 | -0.05 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 2.63 | 3.10 | 2.87 | 3.85 | -0.29 | -7.01% | 0.03 | 4 | 2 | 0.31 | 0.48 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 86.00 | 2.12 | 2.46 | 2.29 | 2.35 | -1.30 | -35.62% | 0.03 | 1 | 8 | 0.31 | 0.43 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 87.00 | 1.80 | 2.36 | 2.08 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | 0.38 | 0.05 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 88.00 | 1.47 | 2.00 | 1.74 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | 0.34 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 89.00 | 1.19 | 1.81 | 1.50 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.31 | 0.29 | 0.04 | -0.04 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 0.95 | 1.42 | 1.19 | 1.18 | -0.72 | -37.90% | 0.01 | 1 | 56 | 0.31 | 0.25 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 91.00 | 0.77 | 1.19 | 0.98 | 1.17 | -0.72 | -38.10% | 0.01 | 1 | 3 | 0.31 | 0.22 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 92.00 | 0.57 | 1.02 | 0.80 | 0.79 | -0.65 | -45.14% | 0.01 | 9 | 13 | 0.31 | 0.18 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 93.00 | 0.43 | 1.02 | 0.73 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.16 | 0.03 | -0.03 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 94.00 | 0.37 | 1.21 | 0.79 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.03 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 0.10 | 1.06 | 0.58 | 0.67 | -0.01 | -1.48% | 0.01 | 1 | 16 | 0.32 | 0.11 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 96.00 | 0.01 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 97.00 | 0.01 | 0.98 | 0.50 | % | 0.01 | 0 | 0 | 0.31 | 0.08 | 0.02 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.77 | 0.39 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.04 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 68.00 | 0.05 | 0.76 | 0.41 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.04 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 69.00 | 0.04 | 0.76 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.42 | -0.05 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 71.00 | 0.11 | 0.53 | 0.32 | 0.76 | +0.52 | +216.67% | 0.00 | 2 | 2 | 0.37 | -0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 72.00 | 0.17 | 0.60 | 0.39 | 0.85 | +0.50 | +142.86% | 0.01 | 1 | 19 | 0.37 | -0.09 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 73.00 | 0.23 | 0.70 | 0.47 | 0.66 | +0.20 | +43.48% | 0.01 | 1 | 31 | 0.37 | -0.11 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 74.00 | 0.37 | 0.81 | 0.59 | 0.85 | -0.72 | -45.86% | 0.01 | 1 | 3 | 0.37 | -0.12 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 0.56 | 1.06 | 0.81 | 0.53 | +0.03 | +6.00% | 0.01 | 1 | 7 | 0.38 | -0.14 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 76.00 | 0.62 | 1.11 | 0.87 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.17 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 77.00 | 0.48 | 1.00 | 0.74 | 1.05 | -1.55 | -59.62% | 0.01 | 31 | 0 | 0.31 | -0.20 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 78.00 | 0.99 | 1.51 | 1.25 | 1.32 | +0.45 | +51.73% | 0.02 | 25 | 18 | 0.35 | -0.23 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 79.00 | 1.23 | 1.48 | 1.36 | 1.48 | +0.46 | +45.10% | 0.02 | 12 | 21 | 0.33 | -0.26 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 1.46 | 1.99 | 1.73 | 1.71 | +0.45 | +35.72% | 0.02 | 12 | 74 | 0.34 | -0.30 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 81.00 | 1.77 | 2.32 | 2.05 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.33 | -0.34 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 82.00 | 1.82 | 2.76 | 2.29 | 4.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.38 | 0.04 | -0.05 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 83.00 | 2.38 | 3.00 | 2.69 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.31 | -0.42 | 0.05 | -0.05 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 84.00 | 2.98 | 3.65 | 3.32 | 2.36 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.33 | -0.47 | 0.05 | -0.05 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 3.40 | 3.75 | 3.58 | 3.55 | +1.15 | +47.92% | 0.04 | 1 | 34 | 0.30 | -0.52 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 86.00 | 4.05 | 4.70 | 4.38 | 3.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.57 | 0.05 | -0.05 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 87.00 | 4.40 | 5.00 | 4.70 | 5.00 | +1.64 | +48.81% | 0.05 | 7 | 52 | 0.29 | -0.62 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 88.00 | 5.30 | 5.80 | 5.55 | 5.70 | +1.80 | +46.16% | 0.06 | 1 | 1 | 0.31 | -0.66 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 89.00 | 5.95 | 6.60 | 6.28 | % | 0.07 | 0 | 0 | 0.31 | -0.71 | 0.04 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 90.00 | 5.65 | 8.45 | 7.05 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.75 | 0.04 | -0.04 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 91.00 | 6.15 | 9.10 | 7.63 | % | 0.08 | 0 | 0 | 0.46 | -0.78 | 0.04 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 92.00 | 7.00 | 9.40 | 8.20 | % | 0.09 | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 93.00 | 8.15 | 10.30 | 9.23 | % | 0.10 | 0 | 0 | 0.43 | -0.84 | 0.03 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 94.00 | 9.00 | 11.30 | 10.15 | % | 0.11 | 0 | 0 | 0.45 | -0.87 | 0.03 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 9.90 | 12.20 | 11.05 | % | 0.12 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 96.00 | 10.85 | 12.95 | 11.90 | % | 0.12 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 97.00 | 11.80 | 14.25 | 13.03 | % | 0.13 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 14.50 | 17.10 | 15.80 | 13.08 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.56 | -0.96 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |