Options Chain for GENERAL MTRS CO COM (GM) - $76.15 as of 5/6/2026 11:00:27 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 | 32.45 | 35.10 | 33.78 | % | 0.75 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 50.00 | 27.45 | 30.10 | 28.78 | % | 0.58 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 55.00 | 23.15 | 25.10 | 24.13 | % | 0.44 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 60.00 | 18.20 | 20.10 | 19.15 | % | 0.32 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 64.00 | 13.55 | 16.10 | 14.83 | % | 0.23 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 65.00 | 12.75 | 15.20 | 13.98 | % | 0.22 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.02 | 5/6/2026 3:59:52 PM EST | |||
| 66.00 | 11.75 | 14.20 | 12.98 | % | 0.20 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 5/6/2026 3:59:52 PM EST | |||
| 67.00 | 11.45 | 13.15 | 12.30 | 11.40 | % | 0.18 | 1 | 0 | 0.88 | 0.96 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST | |
| 68.00 | 9.65 | 12.55 | 11.10 | % | 0.16 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.03 | 5/6/2026 3:59:52 PM EST | |||
| 69.00 | 8.65 | 11.25 | 9.95 | 9.81 | +1.09 | +12.50% | 0.14 | 150 | 10 | 0.79 | 0.94 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 70.00 | 7.70 | 10.15 | 8.93 | % | 0.13 | 0 | 0 | 0.72 | 0.92 | 0.02 | -0.04 | 5/6/2026 3:59:52 PM EST | |||
| 71.00 | 7.10 | 9.80 | 8.45 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | 0.90 | 0.03 | -0.04 | 4/27/2026 | 5/6/2026 3:59:52 PM EST |
| 72.00 | 6.20 | 8.35 | 7.28 | 5.68 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.65 | 0.86 | 0.03 | -0.05 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 73.00 | 5.15 | 7.40 | 6.28 | 4.93 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.61 | 0.83 | 0.04 | -0.06 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 74.00 | 4.30 | 5.95 | 5.13 | 5.43 | +1.38 | +34.08% | 0.07 | 1 | 2 | 0.46 | 0.79 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 75.00 | 3.90 | 4.95 | 4.43 | 4.20 | +0.95 | +29.24% | 0.06 | 4 | 24 | 0.29 | 0.75 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 76.00 | 3.55 | 4.60 | 4.08 | 3.80 | +1.08 | +39.71% | 0.05 | 5 | 152 | 0.37 | 0.70 | 0.06 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 77.00 | 3.05 | 3.70 | 3.38 | 3.70 | +1.77 | +91.71% | 0.04 | 4 | 17 | 0.36 | 0.64 | 0.06 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 78.00 | 2.59 | 2.78 | 2.69 | 2.90 | +1.05 | +56.76% | 0.03 | 19 | 154 | 0.35 | 0.57 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 79.00 | 2.04 | 2.24 | 2.14 | 2.06 | +0.76 | +58.47% | 0.03 | 26 | 260 | 0.34 | 0.50 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 80.00 | 1.51 | 1.77 | 1.64 | 1.36 | +0.36 | +36.00% | 0.02 | 3 | 129 | 0.34 | 0.43 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 81.00 | 1.07 | 1.72 | 1.40 | 1.00 | +0.27 | +36.99% | 0.02 | 4 | 77 | 0.35 | 0.36 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 82.00 | 0.82 | 1.04 | 0.93 | 1.05 | +0.42 | +66.67% | 0.01 | 8 | 67 | 0.33 | 0.30 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 83.00 | 0.61 | 1.20 | 0.91 | 0.81 | +0.38 | +88.38% | 0.01 | 31 | 36 | 0.36 | 0.25 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 84.00 | 0.31 | 0.90 | 0.61 | 0.55 | +0.30 | +120.00% | 0.01 | 1 | 20 | 0.34 | 0.20 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 0.08 | 0.68 | 0.38 | 0.42 | +0.20 | +90.91% | 0.00 | 21 | 283 | 0.31 | 0.15 | 0.04 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 86.00 | 0.03 | 0.42 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.29 | 0.11 | 0.03 | -0.03 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.43 | 0.09 | 0.03 | -0.03 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 88.00 | 0.00 | 0.19 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 150 | 12 | 0.39 | 0.06 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 89.00 | 0.00 | 0.98 | 0.49 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.05 | 0.02 | -0.02 | 4/21/2026 | 5/6/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.03 | 0.01 | -0.01 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 92.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 93.00 | 0.00 | 0.93 | 0.47 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.01 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 94.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.93 | 0.47 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.37 | 0.19 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.37 | 0.19 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 5/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.02 | 0.01 | -0.02 | 4/22/2026 | 5/6/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 41 | 6 | 0.59 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 67.00 | 0.06 | 0.32 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.48 | -0.04 | 0.01 | -0.03 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 7 | 22 | 0.46 | -0.05 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | -0.06 | 0.02 | -0.03 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.27 | 0.14 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | -0.08 | 0.02 | -0.04 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 71.00 | 0.20 | 0.81 | 0.51 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.45 | -0.10 | 0.03 | -0.04 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 72.00 | 0.15 | 0.54 | 0.35 | 0.39 | -0.47 | -54.66% | 0.00 | 2 | 17 | 0.36 | -0.14 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 73.00 | 0.21 | 0.51 | 0.36 | 0.49 | -0.71 | -59.17% | 0.00 | 4 | 28 | 0.33 | -0.17 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 74.00 | 0.57 | 0.70 | 0.64 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | -0.21 | 0.05 | -0.06 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 75.00 | 0.75 | 0.93 | 0.84 | 0.79 | -1.11 | -58.43% | 0.01 | 5 | 281 | 0.35 | -0.25 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 76.00 | 1.05 | 1.22 | 1.14 | 1.21 | -0.66 | -35.30% | 0.01 | 2 | 147 | 0.35 | -0.30 | 0.06 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 77.00 | 1.35 | 1.92 | 1.64 | 1.56 | -1.40 | -47.30% | 0.02 | 5 | 91 | 0.37 | -0.36 | 0.06 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 78.00 | 1.74 | 2.49 | 2.12 | 1.64 | -1.56 | -48.75% | 0.03 | 38 | 20 | 0.38 | -0.43 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 79.00 | 2.23 | 2.53 | 2.38 | 2.08 | -1.22 | -36.97% | 0.03 | 8 | 44 | 0.34 | -0.50 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 80.00 | 2.57 | 2.96 | 2.77 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.33 | -0.57 | 0.07 | -0.07 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 81.00 | 3.15 | 4.55 | 3.85 | 3.23 | -2.56 | -44.22% | 0.05 | 73 | 17 | 0.39 | -0.64 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 82.00 | 3.55 | 4.60 | 4.08 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.70 | 0.06 | -0.06 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 83.00 | 4.25 | 5.35 | 4.80 | 6.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.75 | 0.06 | -0.06 | 4/16/2026 | 5/6/2026 3:59:52 PM EST |
| 84.00 | 3.95 | 6.80 | 5.38 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | -0.80 | 0.05 | -0.05 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 4.75 | 7.25 | 6.00 | 9.35 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | -0.85 | 0.04 | -0.04 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 86.00 | 6.35 | 8.65 | 7.50 | 10.62 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.59 | -0.89 | 0.03 | -0.03 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 87.00 | 7.20 | 9.80 | 8.50 | 11.65 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.66 | -0.91 | 0.03 | -0.03 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 88.00 | 8.20 | 10.05 | 9.13 | 12.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.02 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 89.00 | 9.20 | 11.70 | 10.45 | 13.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.02 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 90.00 | 10.15 | 12.70 | 11.43 | % | 0.13 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 91.00 | 10.95 | 13.65 | 12.30 | % | 0.14 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 92.00 | 12.00 | 14.65 | 13.33 | % | 0.14 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 93.00 | 13.15 | 15.65 | 14.40 | % | 0.15 | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 94.00 | 14.10 | 16.60 | 15.35 | % | 0.16 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 95.00 | 15.10 | 17.60 | 16.35 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 100.00 | 20.15 | 22.60 | 21.38 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST |