Options Chain for GENERAL MTRS CO COM (GM) - $81.40 as of 2/18/2026 7:32:56 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 | 36.55 | 40.45 | 38.50 | 38.10 | +1.20 | +3.26% | 0.86 | 23 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 50.00 | 31.60 | 35.45 | 33.53 | 33.41 | +2.53 | +8.20% | 0.67 | 10 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 55.00 | 26.55 | 30.45 | 28.50 | 28.35 | +2.46 | +9.51% | 0.52 | 2 | 21 | 5.29 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 60.00 | 21.60 | 25.45 | 23.53 | 23.30 | +3.13 | +15.52% | 0.39 | 5 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 65.00 | 17.20 | 19.25 | 18.23 | 18.65 | +3.58 | +23.76% | 0.28 | 6 | 206 | 2.69 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 69.00 | 13.35 | 15.15 | 14.25 | 14.30 | +2.26 | +18.78% | 0.21 | 10 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 70.00 | 12.40 | 14.10 | 13.25 | 13.23 | +2.73 | +26.00% | 0.19 | 55 | 66 | 1.93 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 71.00 | 10.60 | 14.45 | 12.53 | 12.45 | +3.15 | +33.88% | 0.18 | 10 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 72.00 | 9.60 | 13.10 | 11.35 | 11.40 | % | 0.16 | 2 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST | |
| 72.50 | 9.50 | 11.75 | 10.63 | 10.70 | +2.99 | +38.79% | 0.15 | 3 | 22 | 1.77 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 73.00 | 9.05 | 11.25 | 10.15 | 10.20 | +2.30 | +29.12% | 0.14 | 5 | 20 | 1.71 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 74.00 | 8.35 | 10.15 | 9.25 | 9.20 | +2.10 | +29.58% | 0.12 | 7 | 24 | 1.51 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 75.00 | 7.80 | 9.65 | 8.73 | 8.18 | +1.73 | +26.83% | 0.12 | 5 | 164 | 1.72 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 76.00 | 6.40 | 8.15 | 7.28 | 7.23 | +2.41 | +50.00% | 0.10 | 8 | 19 | 1.27 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 77.00 | 4.85 | 7.65 | 6.25 | 6.44 | +2.61 | +68.15% | 0.08 | 11 | 28 | 1.46 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 77.50 | 4.75 | 7.70 | 6.23 | 6.20 | +2.60 | +72.23% | 0.08 | 2 | 124 | 1.70 | 1.00 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 78.00 | 4.05 | 7.50 | 5.78 | 5.20 | +1.87 | +56.16% | 0.07 | 10 | 121 | 1.75 | 0.99 | 0.02 | -0.02 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 79.00 | 3.20 | 5.40 | 4.30 | 4.48 | +1.91 | +74.32% | 0.05 | 21 | 270 | 1.05 | 0.96 | 0.04 | -0.05 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 80.00 | 3.55 | 3.95 | 3.75 | 3.80 | +2.00 | +111.12% | 0.05 | 268 | 1,450 | 0.43 | 0.91 | 0.06 | -0.10 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 81.00 | 2.36 | 2.98 | 2.67 | 2.56 | +1.32 | +106.46% | 0.03 | 64 | 944 | 0.56 | 0.84 | 0.10 | -0.15 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 82.00 | 1.69 | 2.15 | 1.92 | 1.68 | +0.83 | +97.65% | 0.02 | 112 | 272 | 0.37 | 0.74 | 0.13 | -0.19 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 82.50 | 1.46 | 1.79 | 1.63 | 1.48 | +0.89 | +150.85% | 0.02 | 708 | 4,743 | 0.41 | 0.68 | 0.15 | -0.20 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 83.00 | 1.10 | 1.41 | 1.26 | 1.18 | +0.78 | +195.00% | 0.02 | 383 | 303 | 0.38 | 0.60 | 0.17 | -0.21 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 84.00 | 0.57 | 0.80 | 0.69 | 0.55 | +0.31 | +129.17% | 0.01 | 936 | 1,143 | 0.36 | 0.43 | 0.18 | -0.21 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 85.00 | 0.30 | 0.41 | 0.36 | 0.34 | +0.20 | +142.86% | 0.00 | 338 | 1,409 | 0.36 | 0.26 | 0.15 | -0.17 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 86.00 | 0.11 | 0.29 | 0.20 | 0.17 | +0.13 | +325.00% | 0.00 | 931 | 497 | 0.38 | 0.14 | 0.10 | -0.12 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 87.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.06 | +300.00% | 0.00 | 726 | 3,225 | 0.37 | 0.07 | 0.06 | -0.06 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 87.50 | 0.02 | 0.08 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 5,594 | 0.37 | 0.05 | 0.04 | -0.04 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 88.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.12 | -75.00% | 0.00 | 21 | 479 | 0.43 | 0.03 | 0.03 | -0.02 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 360 | 0.56 | 0.01 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,932 | 0.44 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 91.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.73 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 92.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 75 | 495 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.33 | 0.17 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.08 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/18/2026 4:00:07 PM EST |
| 93.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,553 | 1.13 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:07 PM EST |
| 94.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,697 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 235 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/18/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/18/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 4:00:07 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 | 0.01 | -0.10 | -90.91% | 0.02 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 244 | 4.62 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 347 | 1.41 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 128 | 3.20 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 408 | 1.23 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 43 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 72.00 | 0.00 | 0.99 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 782 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 348 | 1.32 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 0.84 | 0.42 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.08 | +0.02 | +33.34% | 0.00 | 6 | 1,342 | 1.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 26 | 1,069 | 0.57 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 77.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.16 | -94.12% | 0.00 | 42 | 688 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 77.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.20 | -86.96% | 0.00 | 64 | 632 | 0.53 | 0.00 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 78.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.23 | -88.47% | 0.00 | 38 | 762 | 0.51 | -0.01 | 0.02 | -0.02 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 79.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.37 | -84.10% | 0.00 | 80 | 583 | 0.47 | -0.04 | 0.04 | -0.05 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 80.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.53 | -81.54% | 0.00 | 375 | 2,281 | 0.45 | -0.09 | 0.06 | -0.10 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 81.00 | 0.16 | 0.31 | 0.24 | 0.26 | -0.78 | -75.00% | 0.00 | 62 | 525 | 0.43 | -0.16 | 0.10 | -0.15 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 82.00 | 0.35 | 0.47 | 0.41 | 0.40 | -1.18 | -74.69% | 0.01 | 232 | 420 | 0.41 | -0.26 | 0.13 | -0.19 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 82.50 | 0.46 | 0.61 | 0.54 | 0.70 | -1.07 | -60.46% | 0.01 | 461 | 1,019 | 0.40 | -0.32 | 0.15 | -0.20 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 83.00 | 0.58 | 0.75 | 0.67 | 0.66 | -1.63 | -71.18% | 0.01 | 223 | 502 | 0.37 | -0.40 | 0.17 | -0.21 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 84.00 | 0.92 | 1.42 | 1.17 | 1.02 | -3.25 | -76.12% | 0.01 | 184 | 756 | 0.37 | -0.57 | 0.18 | -0.21 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 85.00 | 1.54 | 2.16 | 1.85 | 1.89 | -2.79 | -59.62% | 0.02 | 169 | 1,796 | 0.36 | -0.74 | 0.15 | -0.17 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 86.00 | 2.10 | 3.10 | 2.60 | 2.64 | -2.26 | -46.13% | 0.03 | 32 | 728 | 0.62 | -0.86 | 0.10 | -0.12 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 87.00 | 2.84 | 4.25 | 3.55 | 6.99 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.82 | -0.93 | 0.06 | -0.06 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 87.50 | 2.83 | 5.35 | 4.09 | 7.56 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.16 | -0.95 | 0.04 | -0.04 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 88.00 | 3.25 | 5.65 | 4.45 | 4.30 | -3.67 | -46.05% | 0.05 | 1 | 4 | 1.13 | -0.97 | 0.03 | -0.02 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 89.00 | 4.15 | 7.30 | 5.73 | 9.22 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 90.00 | 4.75 | 8.25 | 6.50 | 8.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:07 PM EST |
| 91.00 | 6.15 | 8.85 | 7.50 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 92.00 | 7.15 | 10.45 | 8.80 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 92.50 | 7.65 | 10.95 | 9.30 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 4:00:07 PM EST |
| 93.00 | 8.15 | 11.45 | 9.80 | 13.04 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 94.00 | 9.15 | 12.45 | 10.80 | % | 0.11 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 95.00 | 10.15 | 13.45 | 11.80 | 15.13 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 100.00 | 15.15 | 18.45 | 16.80 | 16.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:07 PM EST |
| 105.00 | 19.60 | 23.45 | 21.53 | 21.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:07 PM EST |
| 110.00 | 24.60 | 28.45 | 26.53 | 26.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:07 PM EST |
| 115.00 | 29.55 | 33.45 | 31.50 | % | 0.27 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 120.00 | 35.15 | 38.45 | 36.80 | 36.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:07 PM EST |