Options Chain for GENERAL MTRS CO COM (GM) - $79.79 as of 5/27/2026 2:40:01 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 | 37.00 | 41.10 | 39.05 | % | 0.87 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 50.00 | 32.05 | 36.15 | 34.10 | % | 0.68 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 55.00 | 27.10 | 31.20 | 29.15 | % | 0.53 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 60.00 | 22.15 | 26.15 | 24.15 | % | 0.40 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 64.00 | 18.30 | 22.15 | 20.23 | % | 0.32 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 65.00 | 17.40 | 21.15 | 19.28 | % | 0.30 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 66.00 | 16.45 | 20.10 | 18.28 | % | 0.28 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 67.00 | 15.40 | 19.20 | 17.30 | % | 0.26 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 68.00 | 14.55 | 18.25 | 16.40 | % | 0.24 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 69.00 | 13.65 | 17.30 | 15.48 | % | 0.22 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.02 | 5/27/2026 3:59:47 PM EST | |||
| 70.00 | 12.90 | 16.20 | 14.55 | % | 0.21 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.02 | 5/27/2026 3:59:47 PM EST | |||
| 71.00 | 12.00 | 15.20 | 13.60 | 13.61 | % | 0.19 | 3 | 0 | 0.68 | 0.92 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 72.00 | 11.15 | 14.05 | 12.60 | 11.53 | +3.05 | +35.97% | 0.17 | 2 | 10 | 0.63 | 0.90 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 73.00 | 10.25 | 13.40 | 11.83 | % | 0.16 | 0 | 0 | 0.64 | 0.88 | 0.02 | -0.03 | 5/27/2026 3:59:47 PM EST | |||
| 74.00 | 9.40 | 12.50 | 10.95 | 7.06 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | 0.86 | 0.02 | -0.04 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 75.00 | 8.60 | 11.65 | 10.13 | 6.98 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.60 | 0.84 | 0.02 | -0.04 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 76.00 | 7.90 | 10.50 | 9.20 | % | 0.12 | 0 | 0 | 0.54 | 0.81 | 0.03 | -0.04 | 5/27/2026 3:59:47 PM EST | |||
| 77.00 | 6.95 | 10.05 | 8.50 | 4.93 | 0.00 | 0.00% | 0.11 | 0 | 101 | 0.57 | 0.79 | 0.03 | -0.05 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 78.00 | 6.20 | 9.25 | 7.73 | % | 0.10 | 0 | 0 | 0.55 | 0.76 | 0.03 | -0.05 | 5/27/2026 3:59:47 PM EST | |||
| 79.00 | 6.25 | 8.05 | 7.15 | 7.21 | % | 0.09 | 2 | 0 | 0.38 | 0.72 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 80.00 | 5.30 | 7.35 | 6.33 | 6.46 | +2.80 | +76.51% | 0.08 | 23 | 3 | 0.36 | 0.69 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 81.00 | 5.10 | 6.40 | 5.75 | 5.80 | +2.55 | +78.47% | 0.07 | 10 | 1 | 0.37 | 0.65 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 82.00 | 4.00 | 5.80 | 4.90 | 3.66 | % | 0.06 | 1 | 0 | 0.34 | 0.62 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 83.00 | 4.00 | 5.80 | 4.90 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.40 | 0.58 | 0.04 | -0.06 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 84.00 | 3.55 | 4.65 | 4.10 | 4.01 | +2.04 | +103.56% | 0.05 | 3 | 13 | 0.37 | 0.54 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 85.00 | 2.86 | 4.20 | 3.53 | 2.97 | +1.27 | +74.71% | 0.04 | 2 | 5 | 0.36 | 0.50 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 86.00 | 2.64 | 3.75 | 3.20 | % | 0.04 | 0 | 0 | 0.37 | 0.46 | 0.04 | -0.06 | 5/27/2026 3:59:47 PM EST | |||
| 87.00 | 2.38 | 3.30 | 2.84 | % | 0.03 | 0 | 0 | 0.37 | 0.42 | 0.04 | -0.06 | 5/27/2026 3:59:47 PM EST | |||
| 88.00 | 2.05 | 2.79 | 2.42 | 2.43 | % | 0.03 | 6 | 0 | 0.37 | 0.38 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 90.00 | 1.43 | 2.25 | 1.84 | 1.63 | % | 0.02 | 1 | 0 | 0.37 | 0.31 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 95.00 | 0.58 | 1.25 | 0.92 | 0.85 | % | 0.01 | 2 | 0 | 0.38 | 0.17 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 100.00 | 0.20 | 0.88 | 0.54 | 0.43 | % | 0.01 | 25 | 0 | 0.40 | 0.09 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 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 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 64.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 66.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 67.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 68.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.85 | -0.04 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 69.00 | 0.00 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 0.82 | -0.05 | 0.01 | -0.02 | 5/27/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.06 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 71.00 | 0.05 | 0.96 | 0.51 | 0.55 | % | 0.01 | 2 | 0 | 0.40 | -0.08 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 72.00 | 0.45 | 0.89 | 0.67 | 0.67 | % | 0.01 | 5 | 0 | 0.44 | -0.10 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 73.00 | 0.27 | 0.93 | 0.60 | 0.69 | -1.17 | -62.91% | 0.01 | 5 | 2 | 0.39 | -0.12 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 74.00 | 0.40 | 1.16 | 0.78 | 0.79 | % | 0.01 | 5 | 0 | 0.40 | -0.14 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 75.00 | 0.69 | 1.22 | 0.96 | 0.94 | -0.65 | -40.89% | 0.01 | 10 | 11 | 0.40 | -0.16 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 76.00 | 0.69 | 1.58 | 1.14 | % | 0.01 | 0 | 0 | 0.40 | -0.19 | 0.03 | -0.04 | 5/27/2026 3:59:47 PM EST | |||
| 77.00 | 0.98 | 1.95 | 1.47 | 1.54 | -1.19 | -43.59% | 0.02 | 2 | 1 | 0.41 | -0.21 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 78.00 | 1.25 | 1.92 | 1.59 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.03 | -0.05 | 5/27/2026 3:59:47 PM EST | |||
| 79.00 | 1.53 | 2.52 | 2.03 | 4.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.28 | 0.03 | -0.05 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 80.00 | 1.82 | 2.53 | 2.18 | 2.21 | % | 0.03 | 2 | 0 | 0.39 | -0.31 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 81.00 | 2.14 | 2.89 | 2.52 | % | 0.03 | 0 | 0 | 0.39 | -0.35 | 0.04 | -0.06 | 5/27/2026 3:59:47 PM EST | |||
| 82.00 | 2.68 | 3.20 | 2.94 | 2.92 | % | 0.04 | 2 | 0 | 0.39 | -0.38 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 83.00 | 2.55 | 3.75 | 3.15 | 3.55 | % | 0.04 | 1 | 0 | 0.36 | -0.42 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 84.00 | 3.40 | 4.35 | 3.88 | 3.70 | % | 0.05 | 4 | 0 | 0.39 | -0.46 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 85.00 | 3.95 | 4.95 | 4.45 | 4.37 | % | 0.05 | 3 | 0 | 0.39 | -0.50 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 86.00 | 4.35 | 5.45 | 4.90 | % | 0.06 | 0 | 0 | 0.38 | -0.54 | 0.04 | -0.06 | 5/27/2026 3:59:47 PM EST | |||
| 87.00 | 4.90 | 6.05 | 5.48 | % | 0.06 | 0 | 0 | 0.38 | -0.58 | 0.04 | -0.06 | 5/27/2026 3:59:47 PM EST | |||
| 88.00 | 5.75 | 6.65 | 6.20 | 6.44 | % | 0.07 | 2 | 0 | 0.39 | -0.62 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 90.00 | 6.95 | 8.15 | 7.55 | % | 0.08 | 0 | 0 | 0.38 | -0.69 | 0.04 | -0.05 | 5/27/2026 3:59:47 PM EST | |||
| 95.00 | 9.85 | 13.35 | 11.60 | % | 0.12 | 0 | 0 | 0.59 | -0.83 | 0.03 | -0.03 | 5/27/2026 3:59:47 PM EST | |||
| 100.00 | 14.75 | 18.05 | 16.40 | % | 0.16 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.02 | 5/27/2026 3:59:47 PM EST |