Options Chain for GENERAL MTRS CO COM (GM) - $72.63 as of 5/20/2026 4:27:15 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 | 28.95 | 32.95 | 30.95 | % | 0.69 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 50.00 | 24.05 | 26.60 | 25.33 | 25.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:58 PM EST |
| 55.00 | 19.05 | 21.60 | 20.33 | 17.30 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 60.00 | 14.10 | 16.85 | 15.48 | % | 0.26 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 64.00 | 10.05 | 12.45 | 11.25 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 65.00 | 9.10 | 11.45 | 10.28 | % | 0.16 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 66.00 | 8.10 | 10.50 | 9.30 | % | 0.14 | 0 | 0 | 0.79 | 0.99 | 0.01 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 67.00 | 7.15 | 9.50 | 8.33 | 10.42 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.73 | 0.98 | 0.01 | -0.01 | 5/1/2026 | 5/20/2026 3:59:58 PM EST |
| 68.00 | 6.70 | 8.45 | 7.58 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.65 | 0.97 | 0.01 | -0.02 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 69.00 | 6.20 | 7.60 | 6.90 | 6.60 | +0.82 | +14.19% | 0.10 | 15 | 11 | 0.64 | 0.95 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 70.00 | 5.30 | 6.65 | 5.98 | 4.66 | +1.26 | +37.06% | 0.09 | 27 | 33 | 0.59 | 0.92 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 71.00 | 4.25 | 5.60 | 4.93 | 4.10 | +1.24 | +43.36% | 0.07 | 6 | 25 | 0.48 | 0.89 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 72.00 | 4.40 | 4.65 | 4.53 | 4.45 | +2.35 | +111.91% | 0.06 | 1,242 | 2,696 | 0.36 | 0.84 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 73.00 | 3.50 | 3.80 | 3.65 | 3.55 | +2.01 | +130.52% | 0.05 | 16 | 93 | 0.34 | 0.78 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 74.00 | 2.76 | 3.05 | 2.91 | 2.86 | +1.69 | +144.45% | 0.04 | 50 | 92 | 0.34 | 0.71 | 0.08 | -0.08 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 75.00 | 2.25 | 2.44 | 2.35 | 2.20 | +1.44 | +189.48% | 0.03 | 124 | 361 | 0.36 | 0.62 | 0.09 | -0.09 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 76.00 | 1.67 | 1.84 | 1.76 | 1.69 | +1.14 | +207.28% | 0.02 | 61 | 1,556 | 0.35 | 0.53 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 77.00 | 1.20 | 1.33 | 1.27 | 1.20 | +0.81 | +207.70% | 0.02 | 1,574 | 179 | 0.34 | 0.43 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 78.00 | 0.83 | 0.97 | 0.90 | 0.81 | +0.58 | +252.18% | 0.01 | 16 | 206 | 0.34 | 0.34 | 0.09 | -0.08 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 79.00 | 0.57 | 0.68 | 0.63 | 0.55 | +0.38 | +223.53% | 0.01 | 136 | 218 | 0.34 | 0.25 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 80.00 | 0.29 | 0.48 | 0.39 | 0.35 | +0.24 | +218.19% | 0.00 | 159 | 408 | 0.32 | 0.18 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 81.00 | 0.24 | 0.29 | 0.27 | 0.25 | +0.16 | +177.78% | 0.00 | 16 | 184 | 0.34 | 0.13 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 82.00 | 0.12 | 0.20 | 0.16 | 0.13 | +0.12 | +1,200.00% | 0.00 | 5 | 587 | 0.33 | 0.08 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 83.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 587 | 0.33 | 0.05 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.60 | 0.03 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.33 | 0.17 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 198 | 0.56 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 86.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.01 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 3:59:58 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.81 | 0.41 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.34 | 0.17 | 0.04 | -0.02 | -33.34% | 0.00 | 250 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 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 | 3.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.13 | -92.86% | 0.00 | 2 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 0.29 | 0.15 | 0.06 | -0.28 | -82.36% | 0.00 | 5 | 47 | 0.66 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 67.00 | 0.01 | 0.24 | 0.13 | 0.06 | -0.16 | -72.73% | 0.00 | 8 | 45 | 0.46 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 0.34 | 0.17 | 0.08 | -0.22 | -73.34% | 0.00 | 15 | 65 | 0.57 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 69.00 | 0.09 | 0.15 | 0.12 | 0.15 | -0.30 | -66.67% | 0.00 | 6 | 76 | 0.40 | -0.05 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 70.00 | 0.15 | 0.23 | 0.19 | 0.18 | -0.51 | -73.92% | 0.00 | 1,620 | 1,682 | 0.40 | -0.08 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 71.00 | 0.19 | 0.33 | 0.26 | 0.42 | -0.60 | -58.83% | 0.00 | 6 | 111 | 0.38 | -0.11 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 72.00 | 0.31 | 0.43 | 0.37 | 0.36 | -0.99 | -73.34% | 0.01 | 63 | 407 | 0.37 | -0.16 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 73.00 | 0.49 | 0.63 | 0.56 | 0.59 | -1.14 | -65.90% | 0.01 | 60 | 154 | 0.36 | -0.22 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 74.00 | 0.74 | 0.90 | 0.82 | 0.82 | -1.56 | -65.55% | 0.01 | 89 | 82 | 0.36 | -0.29 | 0.08 | -0.08 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 75.00 | 1.08 | 1.26 | 1.17 | 1.19 | -1.91 | -61.62% | 0.02 | 16 | 315 | 0.36 | -0.38 | 0.09 | -0.09 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 76.00 | 1.49 | 1.71 | 1.60 | 1.92 | -2.03 | -51.40% | 0.02 | 9 | 174 | 0.36 | -0.47 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 77.00 | 2.02 | 2.27 | 2.15 | 2.63 | -2.87 | -52.19% | 0.03 | 3 | 65 | 0.35 | -0.57 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 78.00 | 2.58 | 2.96 | 2.77 | 3.09 | -2.56 | -45.31% | 0.04 | 9 | 77 | 0.35 | -0.66 | 0.09 | -0.08 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 79.00 | 3.25 | 3.75 | 3.50 | 3.45 | -4.42 | -56.17% | 0.04 | 1 | 26 | 0.35 | -0.75 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 80.00 | 3.05 | 5.50 | 4.28 | 5.25 | -3.18 | -37.73% | 0.05 | 31 | 65 | 0.62 | -0.82 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 81.00 | 4.40 | 6.55 | 5.48 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.70 | -0.87 | 0.05 | -0.04 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 82.00 | 4.60 | 7.45 | 6.03 | 10.09 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.74 | -0.92 | 0.04 | -0.03 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 83.00 | 5.90 | 8.30 | 7.10 | 9.28 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.76 | -0.95 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 84.00 | 6.15 | 9.45 | 7.80 | 10.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.85 | -0.97 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 85.00 | 7.20 | 11.00 | 9.10 | 11.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.06 | -0.98 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 86.00 | 8.00 | 11.95 | 9.98 | 12.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 87.00 | 9.15 | 13.00 | 11.08 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.17 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 88.00 | 10.15 | 13.50 | 11.83 | 14.43 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 89.00 | 12.35 | 14.95 | 13.65 | 15.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 90.00 | 13.10 | 14.95 | 14.03 | 14.65 | -1.40 | -8.73% | 0.16 | 80 | 80 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 91.00 | 14.35 | 17.00 | 15.68 | 17.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 92.00 | 14.80 | 18.00 | 16.40 | 18.45 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 93.00 | 15.60 | 19.00 | 17.30 | 19.45 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 95.00 | 18.30 | 21.00 | 19.65 | 21.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 100.00 | 23.05 | 25.40 | 24.23 | 26.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |