Options Chain for GENERAL MTRS CO COM (GM) - $77.72 as of 7/17/2026 11:18:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.65 | 33.15 | 31.90 | % | 0.71 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:52 PM EST | |||
| 50.00 | 25.70 | 28.20 | 26.95 | % | 0.54 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:52 PM EST | |||
| 55.00 | 20.80 | 23.20 | 22.00 | % | 0.40 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:52 PM EST | |||
| 60.00 | 15.70 | 18.20 | 16.95 | 14.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 3:59:52 PM EST |
| 64.00 | 11.75 | 14.25 | 13.00 | % | 0.20 | 0 | 0 | 1.71 | 0.98 | 0.01 | -0.03 | 7/17/2026 3:59:52 PM EST | |||
| 65.00 | 10.85 | 13.25 | 12.05 | 12.37 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.62 | 0.97 | 0.01 | -0.04 | 7/16/2026 | 7/17/2026 3:59:52 PM EST |
| 66.00 | 9.80 | 12.30 | 11.05 | % | 0.17 | 0 | 0 | 1.54 | 0.96 | 0.01 | -0.05 | 7/17/2026 3:59:52 PM EST | |||
| 67.00 | 8.55 | 10.85 | 9.70 | % | 0.14 | 0 | 0 | 1.46 | 0.94 | 0.02 | -0.06 | 7/17/2026 3:59:52 PM EST | |||
| 68.00 | 8.00 | 9.95 | 8.98 | 8.75 | -0.95 | -9.80% | 0.13 | 20 | 40 | 1.39 | 0.92 | 0.02 | -0.08 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 69.00 | 6.95 | 9.55 | 8.25 | 8.38 | -0.57 | -6.37% | 0.12 | 1 | 1 | 1.32 | 0.89 | 0.03 | -0.09 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 70.00 | 6.30 | 8.20 | 7.25 | 7.55 | +0.10 | +1.35% | 0.10 | 1 | 12 | 0.76 | 0.85 | 0.04 | -0.11 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 71.00 | 4.25 | 7.85 | 6.05 | 6.60 | -0.12 | -1.79% | 0.09 | 379 | 911 | 1.21 | 0.81 | 0.04 | -0.13 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 72.00 | 4.80 | 5.55 | 5.18 | 5.69 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.65 | 0.76 | 0.05 | -0.15 | 7/16/2026 | 7/17/2026 3:59:52 PM EST |
| 73.00 | 4.15 | 4.70 | 4.43 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.60 | 0.70 | 0.05 | -0.16 | 7/15/2026 | 7/17/2026 3:59:52 PM EST |
| 74.00 | 3.45 | 3.95 | 3.70 | 3.81 | -0.69 | -15.34% | 0.05 | 2 | 63 | 0.60 | 0.65 | 0.06 | -0.17 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 75.00 | 3.00 | 3.35 | 3.18 | 3.26 | -0.81 | -19.91% | 0.04 | 15 | 92 | 0.62 | 0.58 | 0.06 | -0.18 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 76.00 | 2.49 | 2.79 | 2.64 | 2.79 | -0.21 | -7.00% | 0.03 | 72 | 82 | 0.62 | 0.52 | 0.06 | -0.19 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 77.00 | 2.10 | 2.29 | 2.20 | 2.42 | -0.25 | -9.37% | 0.03 | 145 | 233 | 0.61 | 0.46 | 0.06 | -0.18 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 78.00 | 1.62 | 1.81 | 1.72 | 1.70 | -0.30 | -15.00% | 0.02 | 118 | 564 | 0.60 | 0.40 | 0.06 | -0.18 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 79.00 | 1.29 | 1.47 | 1.38 | 1.39 | -0.21 | -13.13% | 0.02 | 177 | 330 | 0.60 | 0.34 | 0.06 | -0.17 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 80.00 | 1.05 | 1.18 | 1.12 | 1.09 | -0.50 | -31.45% | 0.01 | 888 | 7,652 | 0.61 | 0.28 | 0.05 | -0.16 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 81.00 | 0.72 | 0.93 | 0.83 | 0.83 | -0.17 | -17.00% | 0.01 | 88 | 245 | 0.59 | 0.24 | 0.05 | -0.14 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 82.00 | 0.57 | 0.71 | 0.64 | 0.82 | +0.01 | +1.24% | 0.01 | 66 | 259 | 0.60 | 0.19 | 0.04 | -0.13 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 83.00 | 0.30 | 0.62 | 0.46 | 0.54 | -0.12 | -18.19% | 0.01 | 35 | 514 | 0.58 | 0.15 | 0.04 | -0.11 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 84.00 | 0.26 | 0.56 | 0.41 | 0.38 | -0.16 | -29.63% | 0.00 | 133 | 149 | 0.60 | 0.12 | 0.03 | -0.10 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 85.00 | 0.25 | 0.37 | 0.31 | 0.28 | -0.07 | -20.00% | 0.00 | 103 | 316 | 0.61 | 0.10 | 0.03 | -0.08 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 86.00 | 0.13 | 0.29 | 0.21 | 0.34 | +0.03 | +9.68% | 0.00 | 182 | 202 | 0.60 | 0.07 | 0.02 | -0.07 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 87.00 | 0.06 | 0.34 | 0.20 | 0.17 | -0.15 | -46.88% | 0.00 | 17 | 32 | 0.62 | 0.06 | 0.02 | -0.05 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 88.00 | 0.00 | 0.41 | 0.21 | 0.21 | +0.03 | +16.67% | 0.00 | 117 | 115 | 0.80 | 0.04 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 89.00 | 0.00 | 0.59 | 0.30 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 509 | 0.93 | 0.03 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 35 | 74 | 0.75 | 0.02 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 91.00 | 0.00 | 2.16 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.02 | 0.01 | -0.02 | 6/25/2026 | 7/17/2026 3:59:52 PM EST |
| 92.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.80 | -94.12% | 0.00 | 14 | 20 | 1.02 | 0.01 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 93.00 | 0.00 | 2.14 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.69 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/17/2026 3:59:52 PM EST |
| 94.00 | 0.00 | 1.33 | 0.67 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/17/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 62 | 0.66 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.74 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:52 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 | 3.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 62 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:52 PM EST | |
| 60.00 | 0.00 | 0.39 | 0.20 | 0.15 | +0.11 | +275.00% | 0.00 | 2 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 64.00 | 0.01 | 0.40 | 0.21 | 0.04 | % | 0.00 | 28 | 0 | 0.73 | -0.02 | 0.01 | -0.03 | 7/17/2026 | 7/17/2026 3:59:52 PM EST | |
| 65.00 | 0.00 | 0.67 | 0.34 | 0.06 | -0.02 | -25.00% | 0.01 | 10 | 156 | 1.03 | -0.03 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 66.00 | 0.01 | 0.52 | 0.27 | 0.10 | -0.11 | -52.39% | 0.00 | 8 | 4 | 0.65 | -0.04 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 67.00 | 0.07 | 0.20 | 0.14 | 0.07 | -0.07 | -50.00% | 0.00 | 227 | 52 | 0.57 | -0.06 | 0.02 | -0.06 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 68.00 | 0.11 | 0.45 | 0.28 | 0.17 | +0.01 | +6.25% | 0.00 | 31 | 47 | 0.61 | -0.08 | 0.02 | -0.08 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 69.00 | 0.24 | 0.59 | 0.42 | 0.26 | +0.09 | +52.95% | 0.01 | 25 | 38 | 0.62 | -0.11 | 0.03 | -0.09 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 70.00 | 0.36 | 0.58 | 0.47 | 0.40 | +0.04 | +11.12% | 0.01 | 104 | 356 | 0.58 | -0.15 | 0.04 | -0.11 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 71.00 | 0.51 | 0.76 | 0.64 | 0.61 | +0.15 | +32.61% | 0.01 | 54 | 601 | 0.57 | -0.19 | 0.04 | -0.13 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 72.00 | 0.71 | 1.02 | 0.87 | 0.81 | +0.23 | +39.66% | 0.01 | 336 | 145 | 0.58 | -0.24 | 0.05 | -0.15 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 73.00 | 0.95 | 1.41 | 1.18 | 1.17 | +0.31 | +36.05% | 0.02 | 176 | 255 | 0.57 | -0.30 | 0.05 | -0.16 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 74.00 | 1.44 | 1.66 | 1.55 | 1.53 | +0.37 | +31.90% | 0.02 | 232 | 359 | 0.59 | -0.35 | 0.06 | -0.17 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 75.00 | 1.90 | 2.09 | 2.00 | 1.99 | +0.39 | +24.38% | 0.03 | 280 | 230 | 0.60 | -0.42 | 0.06 | -0.18 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 76.00 | 2.33 | 2.58 | 2.46 | 2.41 | +0.58 | +31.70% | 0.03 | 47 | 193 | 0.59 | -0.48 | 0.06 | -0.19 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 77.00 | 2.87 | 3.15 | 3.01 | 2.97 | +0.72 | +32.00% | 0.04 | 96 | 250 | 0.59 | -0.54 | 0.06 | -0.18 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 78.00 | 3.35 | 3.75 | 3.55 | 3.35 | +0.64 | +23.62% | 0.05 | 64 | 243 | 0.58 | -0.60 | 0.06 | -0.18 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 79.00 | 4.05 | 4.40 | 4.23 | 3.90 | +0.17 | +4.56% | 0.05 | 13 | 71 | 0.58 | -0.66 | 0.06 | -0.17 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 80.00 | 4.70 | 5.35 | 5.03 | 4.47 | +0.09 | +2.06% | 0.06 | 3 | 75 | 0.60 | -0.72 | 0.05 | -0.16 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 81.00 | 5.25 | 5.90 | 5.58 | 5.37 | +1.07 | +24.89% | 0.07 | 4 | 21 | 0.52 | -0.76 | 0.05 | -0.14 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 82.00 | 6.00 | 7.05 | 6.53 | 6.15 | +0.35 | +6.04% | 0.08 | 144 | 32 | 1.06 | -0.81 | 0.04 | -0.13 | 7/17/2026 | 7/17/2026 3:59:52 PM EST |
| 83.00 | 5.75 | 8.80 | 7.28 | 6.51 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.05 | -0.85 | 0.04 | -0.11 | 7/16/2026 | 7/17/2026 3:59:52 PM EST |
| 84.00 | 6.85 | 9.95 | 8.40 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.16 | -0.88 | 0.03 | -0.10 | 7/14/2026 | 7/17/2026 3:59:52 PM EST |
| 85.00 | 7.45 | 10.90 | 9.18 | 7.95 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.21 | -0.90 | 0.03 | -0.08 | 7/15/2026 | 7/17/2026 3:59:52 PM EST |
| 86.00 | 8.75 | 11.30 | 10.03 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.26 | -0.93 | 0.02 | -0.07 | 7/14/2026 | 7/17/2026 3:59:52 PM EST |
| 87.00 | 9.30 | 12.50 | 10.90 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.31 | -0.94 | 0.02 | -0.05 | 6/9/2026 | 7/17/2026 3:59:52 PM EST |
| 88.00 | 10.35 | 13.50 | 11.93 | 7.59 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.34 | -0.96 | 0.01 | -0.04 | 6/9/2026 | 7/17/2026 3:59:52 PM EST |
| 89.00 | 11.05 | 14.40 | 12.73 | 12.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.30 | -0.97 | 0.01 | -0.03 | 6/30/2026 | 7/17/2026 3:59:52 PM EST |
| 90.00 | 12.40 | 15.75 | 14.08 | % | 0.16 | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.03 | 7/17/2026 3:59:52 PM EST | |||
| 91.00 | 13.00 | 16.65 | 14.83 | % | 0.16 | 0 | 0 | 1.49 | -0.98 | 0.01 | -0.02 | 7/17/2026 3:59:52 PM EST | |||
| 92.00 | 14.25 | 17.70 | 15.98 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 6/15/2026 | 7/17/2026 3:59:52 PM EST |
| 93.00 | 14.85 | 18.65 | 16.75 | % | 0.18 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 7/17/2026 3:59:52 PM EST | |||
| 94.00 | 15.85 | 19.70 | 17.78 | % | 0.19 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 7/17/2026 3:59:52 PM EST | |||
| 95.00 | 16.85 | 20.75 | 18.80 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 7/17/2026 3:59:52 PM EST | |||
| 100.00 | 22.50 | 25.25 | 23.88 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:52 PM EST | |||
| 105.00 | 26.85 | 30.70 | 28.78 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:52 PM EST |