Options Chain for GENERAL MTRS CO COM (GM) - $76.54 as of 4/30/2026 7:45:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.35 | 33.30 | 31.33 | % | 0.70 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 50.00 | 24.35 | 28.25 | 26.30 | 28.80 | 0.00 | 0.00% | 0.53 | 0 | 7 | 2.45 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 55.00 | 19.35 | 22.65 | 21.00 | % | 0.38 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 60.00 | 14.35 | 18.25 | 16.30 | % | 0.27 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 64.00 | 11.10 | 14.25 | 12.68 | 12.65 | -1.70 | -11.85% | 0.20 | 1 | 2 | 1.34 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 65.00 | 10.25 | 13.25 | 11.75 | 11.76 | -0.74 | -5.92% | 0.18 | 1 | 19 | 1.28 | 0.98 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 66.00 | 8.45 | 11.85 | 10.15 | % | 0.15 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 67.00 | 7.45 | 10.85 | 9.15 | 13.84 | 0.00 | 0.00% | 0.14 | 0 | 287 | 1.15 | 0.94 | 0.02 | -0.05 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 68.00 | 6.50 | 9.90 | 8.20 | 12.95 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.08 | 0.93 | 0.02 | -0.06 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 69.00 | 5.70 | 8.95 | 7.33 | 12.05 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.81 | 0.90 | 0.03 | -0.07 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 70.00 | 4.65 | 8.05 | 6.35 | 6.50 | +0.80 | +14.04% | 0.09 | 1 | 36 | 0.65 | 0.88 | 0.03 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 71.00 | 3.75 | 7.15 | 5.45 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.92 | 0.84 | 0.04 | -0.09 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 72.00 | 3.70 | 6.30 | 5.00 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | 0.81 | 0.05 | -0.09 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 73.00 | 3.45 | 4.80 | 4.13 | 4.28 | -0.42 | -8.94% | 0.06 | 504 | 502 | 0.42 | 0.75 | 0.06 | -0.10 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 74.00 | 2.79 | 3.85 | 3.32 | 3.49 | -2.01 | -36.55% | 0.04 | 3 | 43 | 0.41 | 0.69 | 0.07 | -0.11 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 75.00 | 2.45 | 3.40 | 2.93 | 3.35 | -1.53 | -31.36% | 0.04 | 6 | 122 | 0.43 | 0.62 | 0.08 | -0.11 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 76.00 | 2.08 | 2.41 | 2.25 | 1.95 | -2.20 | -53.02% | 0.03 | 103 | 197 | 0.44 | 0.55 | 0.08 | -0.11 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 77.00 | 1.57 | 2.08 | 1.83 | 1.77 | -1.71 | -49.14% | 0.02 | 79 | 166 | 0.43 | 0.46 | 0.08 | -0.11 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 78.00 | 1.20 | 1.85 | 1.53 | 1.27 | -1.48 | -53.82% | 0.02 | 27 | 506 | 0.43 | 0.38 | 0.08 | -0.10 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 79.00 | 0.85 | 1.25 | 1.05 | 1.00 | -1.26 | -55.76% | 0.01 | 17 | 134 | 0.41 | 0.31 | 0.07 | -0.10 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 80.00 | 0.53 | 1.06 | 0.80 | 0.74 | -0.98 | -56.98% | 0.01 | 128 | 253 | 0.39 | 0.24 | 0.06 | -0.08 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 81.00 | 0.39 | 0.62 | 0.51 | 0.49 | -0.86 | -63.71% | 0.01 | 1,533 | 231 | 0.39 | 0.18 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 82.00 | 0.19 | 0.71 | 0.45 | 0.38 | -0.69 | -64.49% | 0.01 | 69 | 134 | 0.39 | 0.14 | 0.05 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 83.00 | 0.01 | 0.61 | 0.31 | 0.24 | -0.56 | -70.00% | 0.00 | 3 | 238 | 0.40 | 0.10 | 0.04 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 84.00 | 0.09 | 0.43 | 0.26 | 0.19 | -0.33 | -63.47% | 0.00 | 4 | 268 | 0.41 | 0.07 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 85.00 | 0.02 | 0.44 | 0.23 | 0.11 | -0.34 | -75.56% | 0.00 | 19 | 205 | 0.43 | 0.05 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 86.00 | 0.00 | 0.17 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.57 | 0.03 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 87.00 | 0.00 | 2.18 | 1.09 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.81 | 0.02 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 88.00 | 0.00 | 0.08 | 0.04 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 158 | 0.49 | 0.01 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 89.00 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.48 | 0.01 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 90.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 91.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 458 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 92.00 | 0.00 | 2.14 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 93.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.26 | -92.86% | 0.00 | 3 | 19 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 3 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:04 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 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 26 | 113 | 0.68 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 64.00 | 0.00 | 2.17 | 1.09 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.37 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 65.00 | 0.00 | 0.47 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.82 | -0.02 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 66.00 | 0.00 | 0.85 | 0.43 | 0.11 | -0.01 | -8.34% | 0.01 | 20 | 25 | 0.54 | -0.04 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 67.00 | 0.01 | 0.40 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.06 | 0.02 | -0.05 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 68.00 | 0.01 | 0.52 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | -0.07 | 0.02 | -0.06 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 69.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.15 | -41.67% | 0.00 | 19 | 87 | 0.46 | -0.10 | 0.03 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 70.00 | 0.22 | 0.72 | 0.47 | 0.36 | +0.11 | +44.00% | 0.01 | 12 | 299 | 0.48 | -0.12 | 0.03 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 71.00 | 0.01 | 0.88 | 0.45 | 0.44 | +0.09 | +25.72% | 0.01 | 1 | 51 | 0.41 | -0.16 | 0.04 | -0.09 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 72.00 | 0.55 | 0.78 | 0.67 | 0.65 | +0.28 | +75.68% | 0.01 | 189 | 240 | 0.45 | -0.19 | 0.05 | -0.09 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 73.00 | 0.79 | 0.95 | 0.87 | 0.79 | +0.14 | +21.54% | 0.01 | 56 | 437 | 0.44 | -0.25 | 0.06 | -0.10 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 74.00 | 0.96 | 1.60 | 1.28 | 1.10 | -0.06 | -5.18% | 0.02 | 2 | 111 | 0.44 | -0.31 | 0.07 | -0.11 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 75.00 | 1.47 | 1.63 | 1.55 | 1.60 | +0.63 | +64.95% | 0.02 | 33 | 74 | 0.45 | -0.38 | 0.08 | -0.11 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 76.00 | 1.90 | 2.14 | 2.02 | 2.09 | +0.97 | +86.61% | 0.03 | 225 | 227 | 0.43 | -0.45 | 0.08 | -0.11 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 77.00 | 2.37 | 3.00 | 2.69 | 2.33 | +0.79 | +51.30% | 0.03 | 12 | 166 | 0.42 | -0.54 | 0.08 | -0.11 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 78.00 | 2.35 | 3.15 | 2.75 | 3.00 | +1.07 | +55.44% | 0.04 | 61 | 233 | 0.41 | -0.62 | 0.08 | -0.10 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 79.00 | 2.93 | 4.35 | 3.64 | 3.58 | +1.28 | +55.66% | 0.05 | 1 | 84 | 0.41 | -0.69 | 0.07 | -0.10 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 80.00 | 3.75 | 4.90 | 4.33 | 4.60 | +1.90 | +70.37% | 0.05 | 3 | 20 | 0.41 | -0.76 | 0.06 | -0.08 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 81.00 | 3.80 | 6.90 | 5.35 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.54 | -0.82 | 0.05 | -0.07 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 82.00 | 4.65 | 8.00 | 6.33 | 5.87 | +0.57 | +10.76% | 0.08 | 2 | 67 | 0.78 | -0.86 | 0.05 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 83.00 | 5.50 | 8.65 | 7.08 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.63 | -0.90 | 0.04 | -0.05 | 4/17/2026 | 4/29/2026 1:59:04 PM EST |
| 84.00 | 6.45 | 9.55 | 8.00 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.86 | -0.93 | 0.03 | -0.04 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 85.00 | 6.85 | 10.50 | 8.68 | 5.22 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.76 | -0.95 | 0.02 | -0.03 | 4/17/2026 | 4/29/2026 1:59:04 PM EST |
| 86.00 | 8.40 | 11.75 | 10.08 | 5.79 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.97 | -0.97 | 0.01 | -0.02 | 4/17/2026 | 4/29/2026 1:59:04 PM EST |
| 87.00 | 9.35 | 12.75 | 11.05 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.07 | -0.98 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 88.00 | 10.35 | 13.75 | 12.05 | 10.05 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.11 | -0.99 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 89.00 | 10.85 | 14.75 | 12.80 | 7.86 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.10 | -0.99 | 0.01 | -0.01 | 4/17/2026 | 4/29/2026 1:59:04 PM EST |
| 90.00 | 12.35 | 14.90 | 13.63 | 11.15 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.94 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 91.00 | 12.85 | 16.75 | 14.80 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 92.00 | 13.85 | 17.75 | 15.80 | 13.84 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 93.00 | 14.85 | 18.75 | 16.80 | 14.83 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 94.00 | 15.85 | 19.75 | 17.80 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 95.00 | 16.85 | 20.75 | 18.80 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST | |||
| 100.00 | 21.85 | 25.75 | 23.80 | % | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:04 PM EST |