Options Chain for GENERAL MTRS CO COM (GM) - $78.18 as of 5/7/2026 8:07:30 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 | 32.85 | 34.75 | 33.80 | 31.85 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 50.00 | 28.15 | 29.75 | 28.95 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 55.00 | 22.75 | 24.85 | 23.80 | 21.85 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 60.00 | 17.85 | 19.65 | 18.75 | 17.21 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 65.00 | 13.10 | 14.65 | 13.88 | 11.44 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.24 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 67.50 | 10.45 | 12.15 | 11.30 | 10.87 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 3:59:52 PM EST |
| 70.00 | 8.00 | 9.05 | 8.53 | 8.83 | 0.00 | 0.00% | 0.12 | 0 | 146 | 0.92 | 0.96 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 71.00 | 7.35 | 8.25 | 7.80 | 7.88 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.82 | 0.93 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 72.00 | 6.05 | 7.30 | 6.68 | 6.63 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.75 | 0.92 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 72.50 | 5.50 | 7.55 | 6.53 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.73 | 0.91 | 0.03 | -0.05 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 73.00 | 5.40 | 6.60 | 6.00 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 254 | 0.73 | 0.90 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 74.00 | 4.55 | 5.50 | 5.03 | 4.54 | 0.00 | 0.00% | 0.07 | 0 | 136 | 0.64 | 0.86 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 75.00 | 3.70 | 4.40 | 4.05 | 4.53 | 0.00 | 0.00% | 0.05 | 0 | 820 | 0.36 | 0.82 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 76.00 | 2.93 | 3.50 | 3.22 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 325 | 0.34 | 0.76 | 0.08 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 77.00 | 2.29 | 2.81 | 2.55 | 2.57 | -0.31 | -10.77% | 0.03 | 4 | 397 | 0.34 | 0.68 | 0.09 | -0.09 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 77.50 | 1.98 | 2.42 | 2.20 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 762 | 0.32 | 0.64 | 0.10 | -0.09 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 78.00 | 1.83 | 2.10 | 1.97 | 2.00 | -0.07 | -3.39% | 0.03 | 52 | 2,361 | 0.34 | 0.59 | 0.10 | -0.09 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 79.00 | 1.22 | 1.55 | 1.39 | 1.31 | -0.22 | -14.38% | 0.02 | 29 | 398 | 0.34 | 0.49 | 0.10 | -0.09 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 80.00 | 0.85 | 1.12 | 0.99 | 1.00 | -0.09 | -8.26% | 0.01 | 7 | 9,508 | 0.33 | 0.39 | 0.10 | -0.09 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 81.00 | 0.54 | 0.82 | 0.68 | 0.73 | -0.05 | -6.41% | 0.01 | 1 | 549 | 0.33 | 0.30 | 0.09 | -0.08 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 82.00 | 0.36 | 0.49 | 0.43 | 0.48 | -0.04 | -7.70% | 0.01 | 1 | 492 | 0.33 | 0.23 | 0.07 | -0.07 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 82.50 | 0.26 | 0.41 | 0.34 | 0.44 | -0.07 | -13.73% | 0.00 | 10 | 1,293 | 0.31 | 0.20 | 0.07 | -0.07 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 83.00 | 0.19 | 0.34 | 0.27 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.31 | 0.18 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 84.00 | 0.15 | 0.23 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.33 | 0.13 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 3,197 | 0.34 | 0.10 | 0.04 | -0.04 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 86.00 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.36 | 0.07 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | 0.05 | 0.02 | -0.03 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 88.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 0.45 | 0.03 | 0.01 | -0.02 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 89.00 | 0.00 | 0.12 | 0.06 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.02 | 0.01 | -0.01 | 4/20/2026 | 5/6/2026 3:59:52 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 1,845 | 0.41 | 0.01 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 91.00 | 0.00 | 0.11 | 0.06 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:52 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:52 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 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 746 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 31 | 725 | 0.52 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 882 | 0.68 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.05 | +71.43% | 0.00 | 30 | 3,161 | 0.50 | -0.04 | 0.01 | -0.03 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 71.00 | 0.04 | 0.16 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 50 | 420 | 0.38 | -0.07 | 0.02 | -0.05 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 72.00 | 0.07 | 0.20 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.41 | -0.08 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 72.50 | 0.16 | 0.23 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.41 | -0.09 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 73.00 | 0.13 | 0.26 | 0.20 | 0.18 | -0.16 | -47.06% | 0.00 | 2 | 191 | 0.38 | -0.10 | 0.04 | -0.06 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 74.00 | 0.21 | 0.38 | 0.30 | 0.28 | -0.16 | -36.37% | 0.00 | 80 | 168 | 0.36 | -0.14 | 0.05 | -0.07 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 75.00 | 0.41 | 0.50 | 0.46 | 0.39 | -0.02 | -4.88% | 0.01 | 31 | 968 | 0.33 | -0.18 | 0.06 | -0.08 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 76.00 | 0.64 | 0.73 | 0.69 | 0.65 | -0.05 | -7.15% | 0.01 | 20 | 212 | 0.34 | -0.24 | 0.08 | -0.08 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 77.00 | 0.85 | 1.07 | 0.96 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.34 | -0.32 | 0.09 | -0.09 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 77.50 | 1.01 | 1.24 | 1.13 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.34 | -0.36 | 0.10 | -0.09 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 78.00 | 1.22 | 1.48 | 1.35 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 438 | 0.34 | -0.41 | 0.10 | -0.09 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 79.00 | 1.54 | 1.93 | 1.74 | 1.84 | +0.18 | +10.85% | 0.02 | 2 | 201 | 0.34 | -0.51 | 0.10 | -0.09 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 80.00 | 2.08 | 2.49 | 2.29 | 2.40 | +0.18 | +8.11% | 0.03 | 1 | 460 | 0.33 | -0.61 | 0.10 | -0.09 | 5/7/2026 | 5/6/2026 3:59:52 PM EST |
| 81.00 | 2.68 | 3.25 | 2.97 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.32 | -0.70 | 0.09 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 82.00 | 3.55 | 4.25 | 3.90 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.32 | -0.77 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 82.50 | 3.45 | 4.65 | 4.05 | 5.83 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.38 | -0.80 | 0.07 | -0.07 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 83.00 | 3.70 | 5.35 | 4.53 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | -0.82 | 0.06 | -0.06 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 84.00 | 4.45 | 6.00 | 5.23 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.64 | -0.87 | 0.05 | -0.05 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 4.80 | 6.95 | 5.88 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 791 | 0.53 | -0.90 | 0.04 | -0.04 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 86.00 | 6.40 | 8.05 | 7.23 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.93 | 0.03 | -0.04 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 87.00 | 7.35 | 9.10 | 8.23 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -0.95 | 0.02 | -0.03 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 88.00 | 7.70 | 10.20 | 8.95 | 12.63 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.02 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 89.00 | 9.20 | 11.15 | 10.18 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.90 | -0.98 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 90.00 | 10.50 | 12.15 | 11.33 | 14.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 91.00 | 11.45 | 13.25 | 12.35 | 15.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 92.00 | 12.45 | 14.25 | 13.35 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 95.00 | 15.45 | 17.20 | 16.33 | 16.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 100.00 | 20.30 | 22.45 | 21.38 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 105.00 | 25.30 | 26.95 | 26.13 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 110.00 | 30.20 | 31.95 | 31.08 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST |