Options Chain for GENERAL MTRS CO COM (GM) - $77.75 as of 5/15/2026 10:59:16 AM 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 | 49.75 | 52.75 | 51.25 | 51.40 | 0.00 | 0.00% | 2.05 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:50 PM EST |
| 30.00 | 44.80 | 47.85 | 46.33 | 45.81 | 0.00 | 0.00% | 1.54 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/14/2026 3:59:50 PM EST |
| 35.00 | 39.90 | 42.95 | 41.43 | % | 1.18 | 0 | 25 | 1.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:50 PM EST | |||
| 37.50 | 37.45 | 40.50 | 38.98 | 42.84 | 0.00 | 0.00% | 1.04 | 0 | 5 | 1.11 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 3:59:50 PM EST |
| 40.00 | 35.00 | 38.05 | 36.53 | 37.00 | 0.00 | 0.00% | 0.91 | 0 | 13 | 1.04 | 0.99 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 42.50 | 32.65 | 35.60 | 34.13 | % | 0.80 | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 5/14/2026 3:59:50 PM EST | |||
| 45.00 | 30.55 | 33.20 | 31.88 | % | 0.71 | 0 | 56 | 0.90 | 0.99 | 0.00 | 0.00 | 5/14/2026 3:59:50 PM EST | |||
| 47.50 | 27.90 | 30.75 | 29.33 | % | 0.62 | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.01 | 5/14/2026 3:59:50 PM EST | |||
| 50.00 | 25.85 | 28.40 | 27.13 | 27.40 | 0.00 | 0.00% | 0.54 | 0 | 161 | 0.78 | 0.97 | 0.00 | -0.01 | 5/5/2026 | 5/14/2026 3:59:50 PM EST |
| 52.50 | 23.80 | 26.10 | 24.95 | 25.19 | 0.00 | 0.00% | 0.48 | 0 | 198 | 0.73 | 0.96 | 0.00 | -0.01 | 4/29/2026 | 5/14/2026 3:59:50 PM EST |
| 55.00 | 21.50 | 23.80 | 22.65 | 23.00 | 0.00 | 0.00% | 0.41 | 0 | 630 | 0.52 | 0.94 | 0.01 | -0.01 | 5/5/2026 | 5/14/2026 3:59:50 PM EST |
| 57.50 | 19.15 | 21.60 | 20.38 | 20.80 | 0.00 | 0.00% | 0.35 | 0 | 173 | 0.49 | 0.91 | 0.01 | -0.01 | 4/29/2026 | 5/14/2026 3:59:50 PM EST |
| 60.00 | 17.20 | 18.20 | 17.70 | 20.01 | 0.00 | 0.00% | 0.29 | 0 | 279 | 0.44 | 0.89 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 62.50 | 15.10 | 17.30 | 16.20 | 15.35 | 0.00 | 0.00% | 0.26 | 0 | 168 | 0.43 | 0.85 | 0.01 | -0.02 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 65.00 | 13.20 | 14.15 | 13.68 | 14.31 | -0.89 | -5.86% | 0.21 | 1 | 1,260 | 0.43 | 0.82 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 67.50 | 11.30 | 12.85 | 12.08 | 11.68 | 0.00 | 0.00% | 0.18 | 0 | 374 | 0.43 | 0.77 | 0.02 | -0.02 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 70.00 | 9.80 | 10.95 | 10.38 | 10.45 | +0.06 | +0.58% | 0.15 | 3 | 380 | 0.43 | 0.73 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 72.50 | 8.60 | 8.85 | 8.73 | 8.65 | -2.15 | -19.91% | 0.12 | 9 | 145 | 0.42 | 0.67 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 75.00 | 7.25 | 7.55 | 7.40 | 7.30 | -1.58 | -17.80% | 0.10 | 3 | 794 | 0.38 | 0.62 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 77.50 | 6.05 | 6.35 | 6.20 | 6.30 | -1.15 | -15.44% | 0.08 | 1 | 459 | 0.38 | 0.57 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 80.00 | 5.05 | 5.30 | 5.18 | 5.45 | -0.75 | -12.10% | 0.06 | 1,111 | 2,111 | 0.38 | 0.51 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 82.50 | 4.15 | 4.50 | 4.33 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 284 | 0.37 | 0.45 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 85.00 | 3.40 | 3.70 | 3.55 | 3.55 | -1.20 | -25.27% | 0.04 | 11 | 1,155 | 0.37 | 0.40 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 87.50 | 2.86 | 3.05 | 2.96 | 2.85 | -1.15 | -28.75% | 0.03 | 5 | 977 | 0.37 | 0.35 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 90.00 | 2.26 | 2.60 | 2.43 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1,335 | 0.37 | 0.31 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 92.50 | 1.88 | 2.12 | 2.00 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 3,100 | 0.38 | 0.27 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 95.00 | 1.49 | 1.75 | 1.62 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 1,556 | 0.38 | 0.23 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 100.00 | 0.91 | 1.02 | 0.97 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1,928 | 0.38 | 0.17 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 105.00 | 0.57 | 0.80 | 0.69 | 0.67 | -0.40 | -37.39% | 0.01 | 5 | 124 | 0.40 | 0.12 | 0.01 | -0.01 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 110.00 | 0.44 | 0.51 | 0.48 | 0.44 | -0.21 | -32.31% | 0.00 | 1 | 549 | 0.40 | 0.09 | 0.01 | -0.01 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 115.00 | 0.23 | 0.79 | 0.51 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | 0.06 | 0.01 | -0.01 | 5/8/2026 | 5/14/2026 3:59:50 PM EST |
| 120.00 | 0.14 | 0.65 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.39 | 0.05 | 0.01 | -0.01 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 125.00 | 0.08 | 0.45 | 0.27 | 0.24 | +0.08 | +50.00% | 0.00 | 2 | 63 | 0.40 | 0.03 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 130.00 | 0.05 | 0.47 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.02 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:50 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 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.19 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | -0.01 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:50 PM EST |
| 40.00 | 0.03 | 0.23 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 0.86 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 3:59:50 PM EST |
| 42.50 | 0.04 | 0.27 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | -0.01 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:50 PM EST |
| 45.00 | 0.07 | 0.31 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.68 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:50 PM EST |
| 47.50 | 0.19 | 0.32 | 0.26 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 94 | 0.42 | -0.02 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 50.00 | 0.21 | 0.44 | 0.33 | 0.34 | -0.01 | -2.86% | 0.01 | 3 | 760 | 0.49 | -0.03 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 52.50 | 0.33 | 0.57 | 0.45 | 0.47 | +0.03 | +6.82% | 0.01 | 2 | 172 | 0.41 | -0.04 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 55.00 | 0.46 | 0.76 | 0.61 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 924 | 0.41 | -0.06 | 0.01 | -0.01 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 57.50 | 0.66 | 1.05 | 0.86 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 599 | 0.43 | -0.09 | 0.01 | -0.01 | 5/11/2026 | 5/14/2026 3:59:50 PM EST |
| 60.00 | 0.96 | 1.36 | 1.16 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 2,250 | 0.39 | -0.11 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 62.50 | 1.38 | 1.69 | 1.54 | 1.70 | +0.25 | +17.25% | 0.02 | 1 | 530 | 0.40 | -0.15 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 65.00 | 1.92 | 2.24 | 2.08 | 2.25 | +0.36 | +19.05% | 0.03 | 1 | 1,339 | 0.40 | -0.18 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 67.50 | 2.46 | 2.92 | 2.69 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 642 | 0.39 | -0.23 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 70.00 | 3.65 | 3.75 | 3.70 | 3.70 | +0.55 | +17.46% | 0.05 | 2 | 1,495 | 0.39 | -0.27 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 72.50 | 4.10 | 4.85 | 4.48 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 501 | 0.39 | -0.33 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 75.00 | 5.35 | 6.00 | 5.68 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 1,886 | 0.38 | -0.38 | 0.02 | -0.03 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 77.50 | 6.45 | 7.35 | 6.90 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 389 | 0.38 | -0.43 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 80.00 | 7.80 | 8.80 | 8.30 | 7.35 | 0.00 | 0.00% | 0.10 | 0 | 1,187 | 0.38 | -0.49 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 82.50 | 9.30 | 10.45 | 9.88 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 334 | 0.38 | -0.55 | 0.02 | -0.03 | 5/6/2026 | 5/14/2026 3:59:50 PM EST |
| 85.00 | 10.95 | 12.35 | 11.65 | 11.24 | 0.00 | 0.00% | 0.14 | 0 | 94 | 0.36 | -0.60 | 0.02 | -0.03 | 5/5/2026 | 5/14/2026 3:59:50 PM EST |
| 87.50 | 12.75 | 14.35 | 13.55 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.37 | -0.65 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 90.00 | 15.60 | 16.30 | 15.95 | 15.95 | +1.29 | +8.80% | 0.18 | 2 | 493 | 0.38 | -0.69 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 92.50 | 16.85 | 18.35 | 17.60 | 15.92 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.36 | -0.73 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 95.00 | 19.05 | 20.65 | 19.85 | % | 0.21 | 0 | 2 | 0.41 | -0.77 | 0.02 | -0.02 | 5/14/2026 3:59:50 PM EST | |||
| 100.00 | 23.60 | 25.35 | 24.48 | % | 0.24 | 0 | 1 | 0.46 | -0.83 | 0.01 | -0.02 | 5/14/2026 3:59:50 PM EST | |||
| 105.00 | 28.30 | 29.95 | 29.13 | % | 0.28 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.01 | 5/14/2026 3:59:50 PM EST | |||
| 110.00 | 33.15 | 34.80 | 33.98 | % | 0.31 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.01 | 5/14/2026 3:59:50 PM EST | |||
| 115.00 | 37.95 | 40.10 | 39.03 | % | 0.34 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 5/14/2026 3:59:50 PM EST | |||
| 120.00 | 42.55 | 45.00 | 43.78 | % | 0.36 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 5/14/2026 3:59:50 PM EST | |||
| 125.00 | 47.50 | 50.00 | 48.75 | % | 0.39 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 5/14/2026 3:59:50 PM EST | |||
| 130.00 | 52.50 | 55.50 | 54.00 | % | 0.42 | 0 | 0 | 0.76 | -0.98 | 0.00 | 0.00 | 5/14/2026 3:59:50 PM EST |