Options Chain for GENERAL MTRS CO COM (GM) - $76.49 as of 4/10/2026 6:13:32 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 | 34.40 | 38.30 | 36.35 | % | 0.81 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 50.00 | 29.45 | 33.55 | 31.50 | % | 0.63 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 55.00 | 25.55 | 28.45 | 27.00 | % | 0.49 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 60.00 | 20.20 | 23.55 | 21.88 | % | 0.36 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 4/17/2026 3:59:55 PM EST | |||
| 64.00 | 16.35 | 19.75 | 18.05 | % | 0.28 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.03 | 4/17/2026 3:59:55 PM EST | |||
| 65.00 | 15.40 | 18.80 | 17.10 | % | 0.26 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.03 | 4/17/2026 3:59:55 PM EST | |||
| 66.00 | 14.50 | 17.85 | 16.18 | % | 0.25 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.03 | 4/17/2026 3:59:55 PM EST | |||
| 67.00 | 13.35 | 16.95 | 15.15 | % | 0.23 | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.03 | 4/17/2026 3:59:55 PM EST | |||
| 68.00 | 12.45 | 16.05 | 14.25 | % | 0.21 | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.04 | 4/17/2026 3:59:55 PM EST | |||
| 69.00 | 11.70 | 15.15 | 13.43 | % | 0.19 | 0 | 0 | 0.71 | 0.87 | 0.02 | -0.04 | 4/17/2026 3:59:55 PM EST | |||
| 70.00 | 10.65 | 14.25 | 12.45 | 10.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | 0.85 | 0.02 | -0.05 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 71.00 | 10.50 | 13.40 | 11.95 | % | 0.17 | 0 | 0 | 0.66 | 0.84 | 0.02 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 72.00 | 8.95 | 12.60 | 10.78 | % | 0.15 | 0 | 0 | 0.65 | 0.81 | 0.02 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 73.00 | 9.20 | 11.50 | 10.35 | % | 0.14 | 0 | 0 | 0.44 | 0.80 | 0.02 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 74.00 | 8.10 | 10.75 | 9.43 | % | 0.13 | 0 | 0 | 0.41 | 0.78 | 0.03 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 75.00 | 7.20 | 10.00 | 8.60 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | 0.75 | 0.03 | -0.05 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 76.00 | 7.30 | 8.15 | 7.73 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.72 | 0.03 | -0.06 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 77.00 | 6.10 | 8.90 | 7.50 | 7.09 | +1.96 | +38.21% | 0.10 | 8 | 8 | 0.43 | 0.69 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 78.00 | 5.90 | 6.80 | 6.35 | 7.04 | +2.90 | +70.05% | 0.08 | 4 | 5 | 0.39 | 0.66 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 79.00 | 5.00 | 6.20 | 5.60 | 6.00 | +1.85 | +44.58% | 0.07 | 3 | 2 | 0.37 | 0.63 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 80.00 | 4.70 | 5.60 | 5.15 | 5.40 | % | 0.06 | 4 | 0 | 0.38 | 0.59 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 81.00 | 4.15 | 5.10 | 4.63 | 5.20 | % | 0.06 | 4 | 0 | 0.38 | 0.56 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 82.00 | 3.70 | 4.60 | 4.15 | 3.50 | +1.01 | +40.57% | 0.05 | 1 | 12 | 0.38 | 0.52 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 83.00 | 3.20 | 4.15 | 3.68 | % | 0.04 | 0 | 0 | 0.38 | 0.49 | 0.04 | -0.06 | 4/17/2026 3:59:55 PM EST | |||
| 84.00 | 2.73 | 3.60 | 3.17 | 3.10 | % | 0.04 | 1 | 0 | 0.37 | 0.45 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 85.00 | 2.33 | 3.30 | 2.82 | 2.76 | +1.26 | +84.00% | 0.03 | 6 | 10 | 0.37 | 0.41 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 86.00 | 2.01 | 2.88 | 2.45 | % | 0.03 | 0 | 0 | 0.37 | 0.38 | 0.04 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 87.00 | 1.64 | 2.57 | 2.11 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.34 | 0.03 | -0.05 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 88.00 | 0.54 | 2.28 | 1.41 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.03 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 89.00 | 1.20 | 2.00 | 1.60 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.03 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 90.00 | 1.06 | 1.76 | 1.41 | 1.19 | +0.39 | +48.75% | 0.02 | 1 | 5 | 0.37 | 0.25 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 95.00 | 0.42 | 1.21 | 0.82 | 0.59 | +0.15 | +34.10% | 0.01 | 10 | 20 | 0.39 | 0.14 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.36 | 1.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | 0.07 | 0.01 | -0.02 | 4/14/2026 | 4/17/2026 3:59:55 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 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.57 | 0.79 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.02 | 0.00 | -0.02 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 0.79 | -0.05 | 0.01 | -0.03 | 4/17/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.01 | 1.01 | % | 0.02 | 0 | 0 | 0.77 | -0.06 | 0.01 | -0.03 | 4/17/2026 3:59:55 PM EST | |||
| 66.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 0.80 | -0.07 | 0.01 | -0.03 | 4/17/2026 3:59:55 PM EST | |||
| 67.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.76 | -0.08 | 0.01 | -0.03 | 4/17/2026 3:59:55 PM EST | |||
| 68.00 | 0.00 | 2.55 | 1.28 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.09 | 0.01 | -0.04 | 4/10/2026 | 4/17/2026 3:59:55 PM EST |
| 69.00 | 0.61 | 1.52 | 1.07 | % | 0.02 | 0 | 0 | 0.49 | -0.13 | 0.02 | -0.04 | 4/17/2026 3:59:55 PM EST | |||
| 70.00 | 0.54 | 1.33 | 0.94 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.15 | 0.02 | -0.05 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 71.00 | 0.36 | 3.05 | 1.71 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.16 | 0.02 | -0.05 | 4/13/2026 | 4/17/2026 3:59:55 PM EST |
| 72.00 | 0.20 | 1.61 | 0.91 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | -0.19 | 0.02 | -0.05 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 73.00 | 1.15 | 1.90 | 1.53 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.20 | 0.02 | -0.05 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 74.00 | 1.25 | 2.07 | 1.66 | 1.66 | % | 0.02 | 10 | 0 | 0.43 | -0.22 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 75.00 | 1.55 | 2.26 | 1.91 | 2.11 | -1.76 | -45.48% | 0.03 | 6 | 1 | 0.43 | -0.25 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 76.00 | 1.77 | 2.59 | 2.18 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.03 | -0.06 | 4/17/2026 3:59:55 PM EST | |||
| 77.00 | 2.07 | 2.89 | 2.48 | 2.53 | -2.24 | -46.96% | 0.03 | 1 | 1 | 0.42 | -0.31 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 78.00 | 2.45 | 3.20 | 2.83 | % | 0.04 | 0 | 0 | 0.42 | -0.34 | 0.03 | -0.06 | 4/17/2026 3:59:55 PM EST | |||
| 79.00 | 2.88 | 3.65 | 3.27 | 4.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.37 | 0.03 | -0.06 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 80.00 | 3.15 | 4.05 | 3.60 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.41 | 0.04 | -0.06 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 81.00 | 3.60 | 4.45 | 4.03 | % | 0.05 | 0 | 0 | 0.40 | -0.44 | 0.04 | -0.06 | 4/17/2026 3:59:55 PM EST | |||
| 82.00 | 4.05 | 5.05 | 4.55 | % | 0.06 | 0 | 0 | 0.40 | -0.48 | 0.04 | -0.06 | 4/17/2026 3:59:55 PM EST | |||
| 83.00 | 4.65 | 5.45 | 5.05 | % | 0.06 | 0 | 0 | 0.40 | -0.51 | 0.04 | -0.06 | 4/17/2026 3:59:55 PM EST | |||
| 84.00 | 5.20 | 6.10 | 5.65 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.04 | -0.06 | 4/17/2026 3:59:55 PM EST | |||
| 85.00 | 5.70 | 6.75 | 6.23 | % | 0.07 | 0 | 0 | 0.39 | -0.59 | 0.04 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 86.00 | 6.50 | 7.35 | 6.93 | % | 0.08 | 0 | 0 | 0.40 | -0.62 | 0.04 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 87.00 | 6.20 | 8.10 | 7.15 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.03 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 88.00 | 7.45 | 8.75 | 8.10 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.03 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 89.00 | 7.50 | 10.15 | 8.83 | % | 0.10 | 0 | 0 | 0.50 | -0.72 | 0.03 | -0.05 | 4/17/2026 3:59:55 PM EST | |||
| 90.00 | 8.30 | 10.90 | 9.60 | % | 0.11 | 0 | 0 | 0.50 | -0.75 | 0.03 | -0.04 | 4/17/2026 3:59:55 PM EST | |||
| 95.00 | 12.30 | 15.70 | 14.00 | % | 0.15 | 0 | 0 | 0.60 | -0.86 | 0.02 | -0.03 | 4/17/2026 3:59:55 PM EST | |||
| 100.00 | 17.05 | 20.80 | 18.93 | % | 0.19 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.02 | 4/17/2026 3:59:55 PM EST |