Options Chain for GENERAL MTRS CO COM (GM) - $79.60 as of 7/22/2026 4:35:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 54.75 | 58.75 | 56.75 | 58.70 | 0.00 | 0.00% | 2.27 | 0 | 7 | 2.38 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/22/2026 2:59:04 PM EST |
| 30.00 | 49.70 | 53.80 | 51.75 | 47.80 | 0.00 | 0.00% | 1.73 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 2:59:04 PM EST |
| 35.00 | 44.80 | 48.80 | 46.80 | 48.15 | 0.00 | 0.00% | 1.34 | 0 | 25 | 1.77 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/22/2026 2:59:04 PM EST |
| 37.50 | 42.25 | 46.30 | 44.28 | 42.84 | 0.00 | 0.00% | 1.18 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 7/22/2026 2:59:04 PM EST |
| 40.00 | 40.80 | 43.80 | 42.30 | 36.55 | 0.00 | 0.00% | 1.06 | 0 | 29 | 1.55 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 2:59:04 PM EST |
| 42.50 | 37.75 | 41.30 | 39.53 | 30.19 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/22/2026 2:59:04 PM EST |
| 45.00 | 35.65 | 37.45 | 36.55 | 36.40 | +3.60 | +10.98% | 0.81 | 1 | 57 | 0.96 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 47.50 | 33.15 | 36.35 | 34.75 | % | 0.73 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 50.00 | 30.60 | 33.70 | 32.15 | 28.90 | 0.00 | 0.00% | 0.64 | 0 | 162 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 52.50 | 28.40 | 31.45 | 29.93 | 27.91 | 0.00 | 0.00% | 0.57 | 0 | 196 | 1.00 | 0.99 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 2:59:04 PM EST |
| 55.00 | 26.00 | 28.75 | 27.38 | 22.40 | 0.00 | 0.00% | 0.50 | 0 | 628 | 0.88 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 2:59:04 PM EST |
| 57.50 | 23.55 | 26.30 | 24.93 | 19.93 | 0.00 | 0.00% | 0.43 | 0 | 181 | 0.81 | 0.98 | 0.00 | -0.01 | 7/9/2026 | 7/22/2026 2:59:04 PM EST |
| 60.00 | 21.70 | 23.85 | 22.78 | 20.75 | 0.00 | 0.00% | 0.38 | 0 | 442 | 0.75 | 0.97 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 62.50 | 19.10 | 21.40 | 20.25 | 15.50 | 0.00 | 0.00% | 0.32 | 0 | 163 | 0.68 | 0.96 | 0.01 | -0.01 | 6/30/2026 | 7/22/2026 2:59:04 PM EST |
| 65.00 | 16.75 | 18.20 | 17.48 | 18.02 | +3.32 | +22.59% | 0.27 | 41 | 1,289 | 0.63 | 0.94 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 67.50 | 14.60 | 16.70 | 15.65 | 16.70 | +5.83 | +53.64% | 0.23 | 30 | 401 | 0.58 | 0.92 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 70.00 | 12.20 | 14.35 | 13.28 | 9.68 | 0.00 | 0.00% | 0.19 | 0 | 392 | 0.36 | 0.89 | 0.02 | -0.02 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 72.50 | 10.30 | 12.30 | 11.30 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 332 | 0.40 | 0.84 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 75.00 | 8.30 | 9.40 | 8.85 | 9.69 | +2.69 | +38.43% | 0.12 | 6 | 1,055 | 0.36 | 0.78 | 0.03 | -0.03 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 77.50 | 6.65 | 7.60 | 7.13 | 7.90 | +1.98 | +33.45% | 0.09 | 23 | 1,376 | 0.35 | 0.70 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 80.00 | 5.15 | 5.65 | 5.40 | 5.90 | +1.50 | +34.10% | 0.07 | 1,601 | 4,353 | 0.33 | 0.62 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 82.50 | 3.90 | 4.40 | 4.15 | 4.10 | +0.81 | +24.62% | 0.05 | 140 | 978 | 0.33 | 0.53 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 85.00 | 2.87 | 3.30 | 3.09 | 3.11 | +0.59 | +23.42% | 0.04 | 212 | 4,039 | 0.33 | 0.44 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 87.50 | 2.05 | 2.43 | 2.24 | 2.66 | +0.98 | +58.34% | 0.03 | 177 | 1,606 | 0.33 | 0.36 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 90.00 | 1.46 | 1.77 | 1.62 | 1.65 | +0.43 | +35.25% | 0.02 | 10,198 | 1,677 | 0.33 | 0.28 | 0.03 | -0.03 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 92.50 | 1.04 | 1.23 | 1.14 | 1.16 | +0.42 | +56.76% | 0.01 | 54 | 3,353 | 0.33 | 0.22 | 0.03 | -0.03 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 95.00 | 0.73 | 0.98 | 0.86 | 0.94 | +0.37 | +64.92% | 0.01 | 10,050 | 10,903 | 0.33 | 0.16 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 100.00 | 0.36 | 0.50 | 0.43 | 0.43 | +0.22 | +104.77% | 0.00 | 45 | 2,290 | 0.34 | 0.09 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 105.00 | 0.08 | 0.41 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.35 | 0.05 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 110.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 5 | 597 | 0.37 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 115.00 | 0.01 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.38 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 2:59:04 PM EST |
| 120.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:04 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 2:59:04 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 2:59:04 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 2:59:04 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 99 | 1.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 2:59:04 PM EST |
| 37.50 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/22/2026 2:59:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 0.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 2:59:04 PM EST |
| 42.50 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/22/2026 2:59:04 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 2:59:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 52.50 | 0.02 | 0.10 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 7 | 173 | 0.53 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 55.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 1,049 | 0.54 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 57.50 | 0.06 | 0.16 | 0.11 | 0.06 | -0.16 | -72.73% | 0.00 | 30 | 780 | 0.43 | -0.02 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 0.00 | 25 | 2,456 | 0.42 | -0.03 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 62.50 | 0.17 | 0.28 | 0.23 | 0.17 | -0.20 | -54.06% | 0.00 | 11 | 857 | 0.41 | -0.04 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 65.00 | 0.23 | 0.35 | 0.29 | 0.28 | -0.15 | -34.89% | 0.00 | 28 | 1,970 | 0.39 | -0.06 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 67.50 | 0.38 | 0.52 | 0.45 | 0.41 | -0.27 | -39.71% | 0.01 | 50 | 4,984 | 0.37 | -0.08 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 70.00 | 0.61 | 0.79 | 0.70 | 0.68 | -0.36 | -34.62% | 0.01 | 55 | 2,179 | 0.36 | -0.11 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 72.50 | 1.02 | 1.25 | 1.14 | 1.03 | -0.60 | -36.81% | 0.02 | 17 | 1,818 | 0.36 | -0.16 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 75.00 | 1.54 | 1.77 | 1.66 | 1.58 | -0.67 | -29.78% | 0.02 | 111 | 3,485 | 0.35 | -0.22 | 0.03 | -0.03 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 77.50 | 2.24 | 2.56 | 2.40 | 2.36 | -0.77 | -24.61% | 0.03 | 54 | 796 | 0.34 | -0.29 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 80.00 | 3.15 | 3.55 | 3.35 | 3.25 | -1.50 | -31.58% | 0.04 | 54 | 1,679 | 0.34 | -0.38 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 82.50 | 4.25 | 4.75 | 4.50 | 4.40 | -1.25 | -22.13% | 0.05 | 107 | 533 | 0.34 | -0.47 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 85.00 | 5.70 | 6.35 | 6.03 | 6.00 | -1.30 | -17.81% | 0.07 | 76 | 1,762 | 0.33 | -0.56 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 87.50 | 7.15 | 7.95 | 7.55 | 7.00 | -2.28 | -24.57% | 0.09 | 20 | 97 | 0.34 | -0.64 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 2:59:04 PM EST |
| 90.00 | 9.00 | 9.95 | 9.48 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 311 | 0.33 | -0.72 | 0.03 | -0.03 | 7/21/2026 | 7/22/2026 2:59:04 PM EST |
| 92.50 | 10.75 | 12.10 | 11.43 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.30 | -0.78 | 0.03 | -0.03 | 6/16/2026 | 7/22/2026 2:59:04 PM EST |
| 95.00 | 12.30 | 14.10 | 13.20 | 14.65 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.37 | -0.84 | 0.02 | -0.02 | 6/9/2026 | 7/22/2026 2:59:04 PM EST |
| 100.00 | 17.40 | 18.80 | 18.10 | % | 0.18 | 0 | 1 | 0.46 | -0.91 | 0.01 | -0.02 | 7/22/2026 2:59:04 PM EST | |||
| 105.00 | 21.45 | 24.35 | 22.90 | % | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 7/22/2026 2:59:04 PM EST | |||
| 110.00 | 26.70 | 29.70 | 28.20 | 29.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.75 | -0.98 | 0.00 | -0.01 | 6/18/2026 | 7/22/2026 2:59:04 PM EST |
| 115.00 | 31.40 | 34.50 | 32.95 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 120.00 | 36.40 | 39.35 | 37.88 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 125.00 | 41.40 | 44.55 | 42.98 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:04 PM EST | |||
| 130.00 | 46.40 | 49.55 | 47.98 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:04 PM EST |