Options Chain for GENERAL MTRS CO COM (GM) - $79.14 as of 4/24/2026 8:05:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 61.05 | 65.30 | 63.18 | % | 4.21 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 18.00 | 58.05 | 62.05 | 60.05 | % | 3.34 | 0 | 4 | 3.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 20.00 | 56.70 | 59.25 | 57.98 | % | 2.90 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 23.00 | 53.75 | 56.60 | 55.18 | % | 2.40 | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 25.00 | 51.65 | 54.45 | 53.05 | % | 2.12 | 0 | 10 | 2.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 28.00 | 48.75 | 51.50 | 50.13 | % | 1.79 | 0 | 9 | 2.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 30.00 | 46.80 | 48.80 | 47.80 | 48.10 | +2.63 | +5.79% | 1.59 | 1 | 93 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 33.00 | 43.80 | 46.30 | 45.05 | % | 1.37 | 0 | 20 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 35.00 | 41.75 | 44.25 | 43.00 | 40.84 | 0.00 | 0.00% | 1.23 | 0 | 137 | 1.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:54 PM EST |
| 37.00 | 39.70 | 42.35 | 41.03 | 42.95 | 0.00 | 0.00% | 1.11 | 0 | 157 | 1.47 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 40.00 | 36.95 | 39.15 | 38.05 | 37.50 | 0.00 | 0.00% | 0.95 | 0 | 617 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 42.00 | 34.80 | 37.35 | 36.08 | 33.51 | 0.00 | 0.00% | 0.86 | 0 | 233 | 1.25 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:54 PM EST |
| 45.00 | 31.85 | 34.60 | 33.23 | 29.78 | 0.00 | 0.00% | 0.74 | 0 | 513 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:54 PM EST |
| 47.00 | 29.85 | 32.90 | 31.38 | 28.92 | 0.00 | 0.00% | 0.67 | 0 | 1,373 | 1.18 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:54 PM EST |
| 50.00 | 27.20 | 29.05 | 28.13 | 26.82 | 0.00 | 0.00% | 0.56 | 0 | 974 | 0.88 | 0.99 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:54 PM EST |
| 52.50 | 24.60 | 26.65 | 25.63 | 21.50 | 0.00 | 0.00% | 0.49 | 0 | 589 | 0.82 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/24/2026 3:59:54 PM EST |
| 55.00 | 22.20 | 24.20 | 23.20 | 20.25 | 0.00 | 0.00% | 0.42 | 0 | 4,407 | 0.76 | 0.98 | 0.00 | -0.01 | 3/31/2026 | 4/24/2026 3:59:54 PM EST |
| 57.50 | 20.00 | 21.85 | 20.93 | 15.75 | 0.00 | 0.00% | 0.36 | 0 | 970 | 0.71 | 0.97 | 0.01 | -0.01 | 4/2/2026 | 4/24/2026 3:59:54 PM EST |
| 60.00 | 17.45 | 19.50 | 18.48 | 19.77 | 0.00 | 0.00% | 0.31 | 0 | 5,104 | 0.66 | 0.95 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 62.50 | 15.10 | 17.20 | 16.15 | 18.35 | 0.00 | 0.00% | 0.26 | 0 | 1,283 | 0.61 | 0.92 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 65.00 | 13.35 | 14.80 | 14.08 | 14.38 | 0.00 | 0.00% | 0.22 | 0 | 1,031 | 0.40 | 0.88 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 67.50 | 11.45 | 12.80 | 12.13 | 14.05 | 0.00 | 0.00% | 0.18 | 0 | 872 | 0.44 | 0.83 | 0.02 | -0.03 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 70.00 | 9.65 | 10.45 | 10.05 | 9.98 | -0.32 | -3.11% | 0.14 | 3 | 1,302 | 0.42 | 0.78 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 72.50 | 7.40 | 8.45 | 7.93 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 313 | 0.38 | 0.71 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 75.00 | 6.30 | 6.75 | 6.53 | 6.50 | -0.98 | -13.11% | 0.09 | 15 | 2,573 | 0.39 | 0.64 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 77.50 | 5.05 | 5.40 | 5.23 | 5.11 | -0.25 | -4.67% | 0.07 | 33 | 2,780 | 0.40 | 0.56 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 80.00 | 3.85 | 4.05 | 3.95 | 3.90 | -0.25 | -6.03% | 0.05 | 8 | 11,611 | 0.39 | 0.47 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 82.50 | 2.88 | 3.10 | 2.99 | 2.83 | -0.32 | -10.16% | 0.04 | 23 | 1,264 | 0.38 | 0.39 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 85.00 | 2.16 | 2.28 | 2.22 | 2.14 | -0.20 | -8.55% | 0.03 | 12,580 | 15,138 | 0.38 | 0.32 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 87.50 | 1.50 | 1.66 | 1.58 | 1.50 | -0.15 | -9.10% | 0.02 | 93 | 9,517 | 0.38 | 0.25 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 90.00 | 1.07 | 1.20 | 1.14 | 1.20 | -0.05 | -4.00% | 0.01 | 12,542 | 15,387 | 0.38 | 0.19 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 92.50 | 0.66 | 0.91 | 0.79 | 0.82 | -0.16 | -16.33% | 0.01 | 2 | 521 | 0.37 | 0.15 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 95.00 | 0.56 | 0.67 | 0.62 | 0.55 | -0.05 | -8.34% | 0.01 | 136 | 3,400 | 0.39 | 0.11 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 100.00 | 0.25 | 0.41 | 0.33 | 0.29 | -0.04 | -12.13% | 0.00 | 87 | 3,167 | 0.39 | 0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 105.00 | 0.09 | 0.19 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 688 | 893 | 0.39 | 0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 110.00 | 0.04 | 0.11 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.40 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.50 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 351 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.89 | 0.45 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 196 | 2.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 121 | 2.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 62 | 2.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:54 PM EST |
| 28.00 | 0.01 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 475 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 37.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 634 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,874 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,986 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:54 PM EST |
| 47.00 | 0.07 | 0.18 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,328 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 50.00 | 0.12 | 0.20 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,187 | 0.61 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 52.50 | 0.07 | 0.25 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,912 | 0.54 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 55.00 | 0.12 | 0.30 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,736 | 0.52 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 57.50 | 0.21 | 0.43 | 0.32 | 0.36 | +0.06 | +20.00% | 0.01 | 26 | 399 | 0.50 | -0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 60.00 | 0.48 | 0.52 | 0.50 | 0.50 | +0.02 | +4.17% | 0.01 | 192 | 2,958 | 0.50 | -0.05 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 62.50 | 0.48 | 0.72 | 0.60 | 0.63 | +0.04 | +6.78% | 0.01 | 28 | 1,094 | 0.46 | -0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 65.00 | 0.84 | 1.00 | 0.92 | 0.95 | +0.04 | +4.40% | 0.01 | 8 | 1,505 | 0.45 | -0.12 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 67.50 | 1.16 | 1.34 | 1.25 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 3,960 | 0.43 | -0.17 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 70.00 | 1.67 | 1.83 | 1.75 | 1.77 | +0.05 | +2.91% | 0.03 | 57 | 1,833 | 0.42 | -0.22 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 72.50 | 2.35 | 2.50 | 2.43 | 2.45 | +0.01 | +0.41% | 0.03 | 4 | 1,185 | 0.41 | -0.29 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 75.00 | 3.20 | 3.50 | 3.35 | 3.35 | +0.13 | +4.04% | 0.04 | 42 | 2,162 | 0.41 | -0.36 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 77.50 | 4.25 | 4.45 | 4.35 | 4.45 | +0.05 | +1.14% | 0.06 | 10 | 976 | 0.40 | -0.44 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 80.00 | 5.45 | 5.85 | 5.65 | 5.70 | +0.20 | +3.64% | 0.07 | 135 | 5,181 | 0.39 | -0.53 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 82.50 | 7.00 | 7.25 | 7.13 | 7.35 | -0.20 | -2.65% | 0.09 | 42 | 1,998 | 0.38 | -0.61 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 85.00 | 8.55 | 9.15 | 8.85 | 9.13 | +1.88 | +25.94% | 0.10 | 89 | 951 | 0.38 | -0.68 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 87.50 | 10.60 | 11.15 | 10.88 | 11.00 | -0.20 | -1.79% | 0.12 | 3 | 1,789 | 0.39 | -0.75 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 90.00 | 12.25 | 13.85 | 13.05 | 12.70 | 0.00 | 0.00% | 0.15 | 0 | 772 | 0.40 | -0.81 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 92.50 | 14.30 | 16.20 | 15.25 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.52 | -0.85 | 0.02 | -0.02 | 4/14/2026 | 4/24/2026 3:59:54 PM EST |
| 95.00 | 16.60 | 18.60 | 17.60 | % | 0.19 | 0 | 2 | 0.56 | -0.89 | 0.02 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 100.00 | 21.40 | 23.55 | 22.48 | % | 0.22 | 0 | 7 | 0.64 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 105.00 | 26.30 | 28.50 | 27.40 | % | 0.26 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 110.00 | 30.45 | 33.65 | 32.05 | 31.22 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | -0.99 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:54 PM EST |
| 115.00 | 35.70 | 39.05 | 37.38 | % | 0.33 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 120.00 | 40.70 | 43.50 | 42.10 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 125.00 | 45.70 | 48.50 | 47.10 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST |