Options Chain for GENERAL MTRS CO COM (GM) - $82.10 as of 7/27/2026 5:07:31 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 | 40.00 | 43.65 | 41.83 | % | 0.93 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 50.00 | 35.00 | 37.55 | 36.28 | % | 0.73 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 55.00 | 30.10 | 33.65 | 31.88 | % | 0.58 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 60.00 | 25.40 | 27.50 | 26.45 | % | 0.44 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 64.00 | 21.10 | 23.50 | 22.30 | % | 0.35 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 65.00 | 20.10 | 22.50 | 21.30 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 66.00 | 19.10 | 21.40 | 20.25 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 67.00 | 18.10 | 20.50 | 19.30 | % | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 68.00 | 17.10 | 19.50 | 18.30 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 69.00 | 16.10 | 18.45 | 17.28 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 15.10 | 17.45 | 16.28 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 71.00 | 14.15 | 16.50 | 15.33 | 5.98 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 72.00 | 13.15 | 15.35 | 14.25 | 5.33 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.88 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 73.00 | 12.15 | 14.40 | 13.28 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 74.00 | 11.20 | 13.75 | 12.48 | 9.60 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.93 | 0.99 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 10.10 | 12.60 | 11.35 | 10.20 | +1.20 | +13.34% | 0.15 | 7 | 14 | 0.83 | 0.97 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 76.00 | 9.25 | 11.60 | 10.43 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.78 | 0.97 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 77.00 | 8.60 | 10.60 | 9.60 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.67 | 0.94 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 78.00 | 7.65 | 9.50 | 8.58 | 4.92 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.64 | 0.92 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 79.00 | 7.15 | 8.75 | 7.95 | 7.47 | +3.27 | +77.86% | 0.10 | 10 | 238 | 0.58 | 0.90 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 6.15 | 7.80 | 6.98 | 6.08 | +2.68 | +78.83% | 0.09 | 42 | 132 | 0.61 | 0.88 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 81.00 | 5.35 | 6.90 | 6.13 | 5.75 | +2.20 | +61.98% | 0.08 | 22 | 157 | 0.58 | 0.84 | 0.04 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 82.00 | 4.95 | 6.25 | 5.60 | 5.75 | +3.34 | +138.59% | 0.07 | 101 | 169 | 0.35 | 0.80 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 83.00 | 4.45 | 5.20 | 4.83 | 5.00 | +3.01 | +151.26% | 0.06 | 71 | 211 | 0.39 | 0.75 | 0.05 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 84.00 | 3.70 | 4.40 | 4.05 | 3.80 | +2.33 | +158.51% | 0.05 | 53 | 98 | 0.38 | 0.70 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 3.10 | 3.70 | 3.40 | 3.30 | +2.08 | +170.50% | 0.04 | 190 | 491 | 0.38 | 0.64 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 86.00 | 2.46 | 3.10 | 2.78 | 2.95 | +2.09 | +243.03% | 0.03 | 79 | 126 | 0.38 | 0.57 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 87.00 | 2.07 | 2.56 | 2.32 | 2.29 | +1.64 | +252.31% | 0.03 | 432 | 362 | 0.39 | 0.50 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 88.00 | 1.73 | 2.10 | 1.92 | 1.84 | +1.35 | +275.51% | 0.02 | 319 | 107 | 0.40 | 0.43 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 89.00 | 1.23 | 1.67 | 1.45 | 1.49 | +1.04 | +231.12% | 0.02 | 148 | 216 | 0.38 | 0.36 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 1.04 | 1.33 | 1.19 | 1.16 | +0.92 | +383.34% | 0.01 | 382 | 14 | 0.39 | 0.30 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 91.00 | 0.61 | 1.04 | 0.83 | 0.67 | +0.29 | +76.32% | 0.01 | 5 | 17 | 0.37 | 0.24 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 92.00 | 0.49 | 0.79 | 0.64 | 0.55 | +0.36 | +189.48% | 0.01 | 7 | 19 | 0.38 | 0.20 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 93.00 | 0.30 | 0.62 | 0.46 | 0.42 | % | 0.00 | 34 | 0 | 0.37 | 0.16 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 94.00 | 0.29 | 0.47 | 0.38 | 0.29 | % | 0.00 | 20 | 0 | 0.39 | 0.12 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 95.00 | 0.19 | 0.34 | 0.27 | 0.25 | % | 0.00 | 20 | 0 | 0.38 | 0.10 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 100.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 1 | 0.60 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:49 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 | 0.25 | 0.13 | 0.08 | % | 0.00 | 2 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 50.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.38 | 0.19 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.39 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 64.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 66.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 67.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.11 | -84.62% | 0.00 | 1 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 0.00 | 1 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 69.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 93 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 71.00 | 0.00 | 0.19 | 0.10 | 0.56 | +0.35 | +166.67% | 0.00 | 5 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.21 | -70.00% | 0.00 | 6 | 36 | 0.62 | -0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.65 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 74.00 | 0.00 | 0.64 | 0.32 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.78 | -0.01 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 0.04 | 0.20 | 0.12 | 0.08 | -0.17 | -68.00% | 0.00 | 4 | 115 | 0.48 | -0.03 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 76.00 | 0.00 | 0.33 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.56 | -0.03 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 77.00 | 0.01 | 0.22 | 0.12 | 0.20 | -0.35 | -63.64% | 0.00 | 32 | 303 | 0.38 | -0.06 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 78.00 | 0.05 | 0.32 | 0.19 | 0.27 | -0.24 | -47.06% | 0.00 | 20 | 556 | 0.40 | -0.08 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 79.00 | 0.27 | 0.39 | 0.33 | 0.34 | -0.35 | -50.73% | 0.00 | 114 | 99 | 0.44 | -0.10 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 0.36 | 0.57 | 0.47 | 0.47 | -0.83 | -63.85% | 0.01 | 52 | 219 | 0.44 | -0.12 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 81.00 | 0.42 | 0.72 | 0.57 | 0.55 | -1.02 | -64.97% | 0.01 | 13 | 157 | 0.42 | -0.16 | 0.04 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 82.00 | 0.57 | 0.79 | 0.68 | 0.72 | -1.36 | -65.39% | 0.01 | 46 | 120 | 0.40 | -0.20 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 83.00 | 0.78 | 0.97 | 0.88 | 0.96 | -1.41 | -59.50% | 0.01 | 138 | 53 | 0.39 | -0.25 | 0.05 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 84.00 | 1.00 | 1.29 | 1.15 | 1.31 | -1.14 | -46.54% | 0.01 | 17 | 38 | 0.39 | -0.30 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 1.31 | 1.77 | 1.54 | 1.98 | -1.57 | -44.23% | 0.02 | 69 | 99 | 0.40 | -0.36 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 86.00 | 1.68 | 2.02 | 1.85 | 1.84 | -1.81 | -49.59% | 0.02 | 58 | 34 | 0.38 | -0.43 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 87.00 | 2.20 | 2.63 | 2.42 | 2.53 | % | 0.03 | 41 | 0 | 0.39 | -0.50 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 88.00 | 2.63 | 3.00 | 2.82 | 3.50 | -2.00 | -36.37% | 0.03 | 26 | 10 | 0.38 | -0.57 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 89.00 | 3.10 | 3.90 | 3.50 | 4.35 | % | 0.04 | 4 | 0 | 0.40 | -0.64 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 90.00 | 3.90 | 4.75 | 4.33 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.39 | -0.70 | 0.06 | -0.09 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 91.00 | 4.60 | 5.30 | 4.95 | % | 0.05 | 0 | 0 | 0.39 | -0.76 | 0.05 | -0.08 | 7/27/2026 3:59:49 PM EST | |||
| 92.00 | 4.80 | 6.80 | 5.80 | % | 0.06 | 0 | 0 | 0.63 | -0.80 | 0.05 | -0.07 | 7/27/2026 3:59:49 PM EST | |||
| 93.00 | 6.15 | 8.00 | 7.08 | % | 0.08 | 0 | 0 | 0.66 | -0.84 | 0.04 | -0.06 | 7/27/2026 3:59:49 PM EST | |||
| 94.00 | 7.00 | 8.90 | 7.95 | % | 0.08 | 0 | 0 | 0.48 | -0.88 | 0.03 | -0.05 | 7/27/2026 3:59:49 PM EST | |||
| 95.00 | 7.90 | 9.80 | 8.85 | 9.45 | % | 0.09 | 6 | 0 | 0.71 | -0.90 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 100.00 | 12.65 | 15.00 | 13.83 | 20.42 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 17.60 | 20.05 | 18.83 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST |