Options Chain for GENERAL MTRS CO COM (GM) - $76.57 as of 3/25/2026 2:49:55 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 | 31.10 | 32.90 | 32.00 | % | 0.71 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 50.00 | 26.15 | 28.65 | 27.40 | % | 0.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 55.00 | 21.15 | 23.65 | 22.40 | % | 0.41 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 60.00 | 15.95 | 18.70 | 17.33 | % | 0.29 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 61.00 | 15.20 | 17.75 | 16.48 | % | 0.27 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 62.00 | 14.20 | 16.05 | 15.13 | % | 0.24 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 63.00 | 13.55 | 15.05 | 14.30 | % | 0.23 | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 64.00 | 12.45 | 14.10 | 13.28 | % | 0.21 | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.03 | 3/25/2026 3:59:54 PM EST | |||
| 65.00 | 11.35 | 13.50 | 12.43 | % | 0.19 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.04 | 3/25/2026 3:59:54 PM EST | |||
| 66.00 | 10.40 | 12.55 | 11.48 | % | 0.17 | 0 | 0 | 0.96 | 0.95 | 0.02 | -0.04 | 3/25/2026 3:59:54 PM EST | |||
| 67.00 | 9.35 | 11.25 | 10.30 | % | 0.15 | 0 | 0 | 0.83 | 0.93 | 0.02 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 68.00 | 8.40 | 10.30 | 9.35 | % | 0.14 | 0 | 0 | 0.79 | 0.91 | 0.02 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 69.00 | 7.60 | 9.40 | 8.50 | % | 0.12 | 0 | 0 | 0.47 | 0.89 | 0.03 | -0.06 | 3/25/2026 3:59:54 PM EST | |||
| 70.00 | 6.75 | 8.55 | 7.65 | % | 0.11 | 0 | 11 | 0.45 | 0.86 | 0.03 | -0.06 | 3/25/2026 3:59:54 PM EST | |||
| 71.00 | 6.05 | 7.50 | 6.78 | % | 0.10 | 0 | 1 | 0.47 | 0.82 | 0.04 | -0.07 | 3/25/2026 3:59:54 PM EST | |||
| 72.00 | 5.40 | 6.40 | 5.90 | % | 0.08 | 0 | 17 | 0.45 | 0.79 | 0.04 | -0.08 | 3/25/2026 3:59:54 PM EST | |||
| 73.00 | 4.60 | 4.95 | 4.78 | 5.97 | +1.42 | +31.21% | 0.07 | 1 | 14 | 0.38 | 0.74 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 74.00 | 3.85 | 4.20 | 4.03 | 4.45 | +0.15 | +3.49% | 0.05 | 8 | 1,339 | 0.37 | 0.69 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 75.00 | 3.15 | 3.50 | 3.33 | 4.20 | +1.00 | +31.25% | 0.04 | 5 | 41 | 0.36 | 0.63 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 76.00 | 2.55 | 2.88 | 2.72 | 3.05 | +0.50 | +19.61% | 0.04 | 8 | 833 | 0.36 | 0.57 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 77.00 | 2.12 | 2.35 | 2.24 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 299 | 0.36 | 0.51 | 0.07 | -0.08 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 78.00 | 1.61 | 1.88 | 1.75 | 1.94 | +0.14 | +7.78% | 0.02 | 789 | 1,076 | 0.35 | 0.44 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 79.00 | 1.26 | 1.48 | 1.37 | 1.49 | +0.11 | +7.98% | 0.02 | 13 | 51 | 0.35 | 0.37 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 80.00 | 0.89 | 1.15 | 1.02 | 1.21 | +0.09 | +8.04% | 0.01 | 8 | 196 | 0.34 | 0.31 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 81.00 | 0.72 | 0.89 | 0.81 | 0.83 | +0.08 | +10.67% | 0.01 | 106 | 26 | 0.35 | 0.25 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 82.00 | 0.52 | 0.66 | 0.59 | 0.41 | -0.18 | -30.51% | 0.01 | 8 | 47 | 0.35 | 0.20 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 83.00 | 0.37 | 0.61 | 0.49 | 0.65 | +0.23 | +54.77% | 0.01 | 8 | 69 | 0.36 | 0.16 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 84.00 | 0.27 | 0.54 | 0.41 | 0.48 | +0.21 | +77.78% | 0.00 | 2 | 51 | 0.37 | 0.13 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 85.00 | 0.13 | 0.35 | 0.24 | 0.39 | +0.19 | +95.00% | 0.00 | 1 | 6 | 0.35 | 0.10 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 86.00 | 0.01 | 0.62 | 0.32 | % | 0.00 | 0 | 28 | 0.36 | 0.08 | 0.02 | -0.03 | 3/25/2026 3:59:54 PM EST | |||
| 87.00 | 0.04 | 0.51 | 0.28 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.02 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 88.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 9 | 0.59 | 0.04 | 0.01 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 2 | 0.59 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 91.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 92.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 93.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 94.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 32 | 0.83 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 61.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 63.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 64.00 | 0.10 | 0.35 | 0.23 | 0.28 | -0.03 | -9.68% | 0.00 | 1 | 25 | 0.56 | -0.03 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 65.00 | 0.08 | 0.36 | 0.22 | 0.22 | % | 0.00 | 3 | 40 | 0.51 | -0.04 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 66.00 | 0.01 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 0.46 | -0.05 | 0.02 | -0.04 | 3/25/2026 3:59:54 PM EST | |||
| 67.00 | 0.01 | 0.61 | 0.31 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.43 | -0.07 | 0.02 | -0.05 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 68.00 | 0.06 | 0.67 | 0.37 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | -0.09 | 0.02 | -0.05 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 69.00 | 0.40 | 0.64 | 0.52 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.11 | 0.03 | -0.06 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 70.00 | 0.48 | 0.65 | 0.57 | 0.56 | -0.21 | -27.28% | 0.01 | 2 | 16 | 0.44 | -0.14 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 71.00 | 0.68 | 0.89 | 0.79 | 0.72 | -0.18 | -20.00% | 0.01 | 2 | 41 | 0.45 | -0.18 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 72.00 | 0.81 | 1.05 | 0.93 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.43 | -0.21 | 0.04 | -0.08 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 73.00 | 1.01 | 1.27 | 1.14 | 1.03 | -0.28 | -21.38% | 0.02 | 8 | 53 | 0.42 | -0.26 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 74.00 | 1.23 | 1.53 | 1.38 | 1.21 | -0.38 | -23.90% | 0.02 | 8 | 283 | 0.40 | -0.31 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 75.00 | 1.52 | 1.85 | 1.69 | 1.50 | -0.11 | -6.84% | 0.02 | 5 | 87 | 0.39 | -0.37 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 76.00 | 1.89 | 2.19 | 2.04 | 1.98 | -0.29 | -12.78% | 0.03 | 21 | 38 | 0.38 | -0.43 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 77.00 | 2.35 | 2.71 | 2.53 | 1.95 | -1.04 | -34.79% | 0.03 | 23 | 32 | 0.38 | -0.49 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 78.00 | 2.89 | 3.25 | 3.07 | 2.30 | % | 0.04 | 18 | 5 | 0.38 | -0.56 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 79.00 | 3.50 | 3.90 | 3.70 | 3.05 | % | 0.05 | 20 | 4 | 0.38 | -0.63 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 80.00 | 4.20 | 4.60 | 4.40 | 3.80 | -1.10 | -22.45% | 0.06 | 5 | 397 | 0.38 | -0.69 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 81.00 | 4.65 | 5.50 | 5.08 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.35 | -0.75 | 0.06 | -0.06 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 82.00 | 4.75 | 6.15 | 5.45 | % | 0.07 | 0 | 7 | 0.39 | -0.80 | 0.05 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 83.00 | 5.50 | 7.20 | 6.35 | % | 0.08 | 0 | 1 | 0.46 | -0.84 | 0.04 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 84.00 | 6.40 | 8.05 | 7.23 | % | 0.09 | 0 | 2 | 0.46 | -0.87 | 0.04 | -0.04 | 3/25/2026 3:59:54 PM EST | |||
| 85.00 | 7.30 | 9.05 | 8.18 | % | 0.10 | 0 | 0 | 0.50 | -0.90 | 0.03 | -0.03 | 3/25/2026 3:59:54 PM EST | |||
| 86.00 | 7.95 | 10.05 | 9.00 | % | 0.10 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.03 | 3/25/2026 3:59:54 PM EST | |||
| 87.00 | 8.55 | 10.95 | 9.75 | % | 0.11 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 88.00 | 9.50 | 12.15 | 10.83 | % | 0.12 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 89.00 | 10.50 | 13.00 | 11.75 | % | 0.13 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 90.00 | 12.15 | 14.40 | 13.28 | % | 0.15 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 91.00 | 12.45 | 15.00 | 13.73 | % | 0.15 | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 92.00 | 14.15 | 16.00 | 15.08 | % | 0.16 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 93.00 | 14.45 | 16.95 | 15.70 | % | 0.17 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 94.00 | 15.45 | 18.00 | 16.73 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 95.00 | 16.45 | 18.95 | 17.70 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 100.00 | 21.45 | 24.15 | 22.80 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST |