Options Chain for GENERAL MTRS CO COM (GM) - $78.79 as of 5/24/2026 9:07:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.75 | 25.60 | 24.18 | % | 0.44 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 60.00 | 18.10 | 20.40 | 19.25 | % | 0.32 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 65.00 | 13.95 | 15.75 | 14.85 | % | 0.23 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.03 | 5/22/2026 4:00:03 PM EST | |||
| 67.50 | 11.10 | 13.40 | 12.25 | % | 0.18 | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.03 | 5/22/2026 4:00:03 PM EST | |||
| 70.00 | 9.90 | 11.20 | 10.55 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.40 | 0.82 | 0.02 | -0.03 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 72.50 | 8.10 | 8.80 | 8.45 | 8.20 | +2.45 | +42.61% | 0.12 | 72 | 193 | 0.38 | 0.75 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 6.35 | 7.15 | 6.75 | 6.74 | +1.89 | +38.97% | 0.09 | 10 | 57 | 0.37 | 0.67 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 77.50 | 4.80 | 5.25 | 5.03 | 5.35 | +1.65 | +44.60% | 0.06 | 16 | 104 | 0.35 | 0.58 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 3.70 | 4.00 | 3.85 | 4.05 | +1.04 | +34.56% | 0.05 | 227 | 2,319 | 0.35 | 0.49 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 82.50 | 2.51 | 2.96 | 2.74 | 3.05 | +1.10 | +56.41% | 0.03 | 78 | 143 | 0.34 | 0.40 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 2.01 | 2.22 | 2.12 | 2.20 | +0.55 | +33.34% | 0.02 | 278 | 12,160 | 0.35 | 0.32 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 0.89 | 1.11 | 1.00 | 1.12 | +0.28 | +33.34% | 0.01 | 1,286 | 5,351 | 0.34 | 0.19 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 0.40 | 0.72 | 0.56 | 0.57 | +0.21 | +58.34% | 0.01 | 75 | 155 | 0.36 | 0.10 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 0.18 | 0.35 | 0.27 | 0.24 | +0.12 | +100.00% | 0.00 | 11 | 4 | 0.36 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 0.04 | 0.25 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.03 | 0.01 | -0.01 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 0.19 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.45 | -0.04 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 0.42 | 0.64 | 0.53 | 0.54 | -0.11 | -16.93% | 0.01 | 47 | 107 | 0.39 | -0.09 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 67.50 | 0.67 | 1.00 | 0.84 | 0.74 | -0.28 | -27.46% | 0.01 | 7 | 25 | 0.39 | -0.13 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 1.03 | 1.28 | 1.16 | 1.21 | -0.31 | -20.40% | 0.02 | 38 | 56 | 0.37 | -0.18 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 72.50 | 1.55 | 1.88 | 1.72 | 1.80 | -0.72 | -28.58% | 0.02 | 45 | 86 | 0.36 | -0.25 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 2.49 | 2.65 | 2.57 | 2.45 | -0.80 | -24.62% | 0.03 | 10 | 107 | 0.36 | -0.33 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 77.50 | 3.20 | 3.75 | 3.48 | 3.60 | -1.25 | -25.78% | 0.04 | 46 | 46 | 0.35 | -0.42 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 4.50 | 5.00 | 4.75 | 4.87 | -4.07 | -45.53% | 0.06 | 54 | 2 | 0.34 | -0.51 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 82.50 | 5.95 | 6.60 | 6.28 | 6.05 | % | 0.08 | 11 | 0 | 0.34 | -0.60 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 85.00 | 7.70 | 8.50 | 8.10 | 10.48 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.35 | -0.68 | 0.03 | -0.04 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 11.35 | 12.40 | 11.88 | 11.80 | -4.05 | -25.56% | 0.13 | 8 | 2 | 0.39 | -0.81 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 15.55 | 17.10 | 16.33 | % | 0.17 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 100.00 | 20.00 | 22.50 | 21.25 | 26.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.57 | -0.95 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 24.45 | 28.20 | 26.33 | 31.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 29.70 | 33.25 | 31.48 | 36.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |