Options Chain for GENERAL MTRS CO COM (GM) - $86.18 as of 8/28/2026 2:30:06 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 | 39.85 | 43.10 | 41.48 | 40.98 | -3.78 | -8.45% | 0.92 | 1 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 50.00 | 35.35 | 38.25 | 36.80 | 39.80 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:02 PM EST |
| 55.00 | 30.20 | 33.20 | 31.70 | % | 0.58 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 60.00 | 25.60 | 27.80 | 26.70 | % | 0.45 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 65.00 | 20.60 | 22.40 | 21.50 | 21.44 | % | 0.33 | 1 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 68.00 | 17.50 | 19.80 | 18.65 | % | 0.27 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 69.00 | 16.40 | 18.50 | 17.45 | % | 0.25 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 70.00 | 15.60 | 17.40 | 16.50 | % | 0.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 71.00 | 14.55 | 16.50 | 15.53 | % | 0.22 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 72.00 | 13.35 | 15.65 | 14.50 | % | 0.20 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 73.00 | 12.60 | 15.00 | 13.80 | % | 0.19 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 74.00 | 11.55 | 13.85 | 12.70 | % | 0.17 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 75.00 | 10.55 | 12.90 | 11.73 | 11.55 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:02 PM EST |
| 76.00 | 9.25 | 11.80 | 10.53 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:02 PM EST |
| 77.00 | 8.25 | 10.90 | 9.58 | % | 0.12 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 78.00 | 7.55 | 9.00 | 8.28 | 9.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:02 PM EST |
| 79.00 | 6.45 | 8.85 | 7.65 | % | 0.10 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 80.00 | 6.00 | 6.80 | 6.40 | 6.29 | -0.37 | -5.56% | 0.08 | 221 | 27 | 0.58 | 0.99 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 81.00 | 4.70 | 6.45 | 5.58 | 5.82 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.69 | 0.96 | 0.03 | -0.02 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 82.00 | 4.10 | 4.65 | 4.38 | 4.41 | -0.10 | -2.22% | 0.05 | 5 | 62 | 0.39 | 0.92 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 83.00 | 3.15 | 3.75 | 3.45 | 3.31 | -0.75 | -18.48% | 0.04 | 17 | 56 | 0.34 | 0.85 | 0.07 | -0.05 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 84.00 | 2.47 | 2.97 | 2.72 | 2.62 | -0.68 | -20.61% | 0.03 | 8 | 20 | 0.26 | 0.77 | 0.10 | -0.07 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 85.00 | 1.86 | 2.26 | 2.06 | 2.04 | -0.53 | -20.63% | 0.02 | 156 | 108 | 0.28 | 0.66 | 0.11 | -0.08 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 86.00 | 1.30 | 1.60 | 1.45 | 1.39 | -0.46 | -24.87% | 0.02 | 645 | 393 | 0.27 | 0.54 | 0.12 | -0.09 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 87.00 | 0.85 | 1.15 | 1.00 | 0.93 | -0.23 | -19.83% | 0.01 | 275 | 532 | 0.28 | 0.43 | 0.12 | -0.09 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 88.00 | 0.50 | 0.74 | 0.62 | 0.74 | -0.24 | -24.49% | 0.01 | 128 | 385 | 0.27 | 0.32 | 0.10 | -0.08 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 89.00 | 0.30 | 0.51 | 0.41 | 0.40 | -0.09 | -18.37% | 0.00 | 155 | 7,789 | 0.28 | 0.22 | 0.09 | -0.07 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 90.00 | 0.11 | 0.23 | 0.17 | 0.22 | -0.21 | -48.84% | 0.00 | 417 | 442 | 0.25 | 0.15 | 0.07 | -0.05 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 91.00 | 0.04 | 0.16 | 0.10 | 0.13 | -0.09 | -40.91% | 0.00 | 36 | 217 | 0.25 | 0.09 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 92.00 | 0.03 | 0.18 | 0.11 | 0.07 | -0.14 | -66.67% | 0.00 | 374 | 197 | 0.29 | 0.05 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 93.00 | 0.03 | 0.15 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 51 | 0.32 | 0.03 | 0.02 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 94.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 2 | 24 | 0.36 | 0.02 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 201 | 164 | 0.48 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 96.00 | 0.00 | 0.79 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.77 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 97.00 | 0.00 | 0.22 | 0.11 | 0.98 | +0.83 | +553.34% | 0.00 | 1 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.05 | +83.34% | 0.00 | 4 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 0.95 | 0.48 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 102.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 1 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 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 | 4.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.13 | 0.57 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 68.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 69.00 | 0.00 | 2.13 | 1.07 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 1.63 | 0.82 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 0.83 | 0.42 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/28/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.93 | 0.47 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 1.87 | 0.94 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 1.06 | 0.53 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 109 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.09 | -69.24% | 0.00 | 21 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 60 | 121 | 0.35 | -0.01 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 81.00 | 0.04 | 0.16 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 42 | 47 | 0.30 | -0.04 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 82.00 | 0.08 | 0.32 | 0.20 | 0.25 | -0.04 | -13.80% | 0.00 | 8 | 264 | 0.30 | -0.08 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 83.00 | 0.26 | 0.32 | 0.29 | 0.29 | -0.09 | -23.69% | 0.00 | 80 | 260 | 0.29 | -0.15 | 0.07 | -0.05 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 84.00 | 0.35 | 0.54 | 0.45 | 0.51 | -0.15 | -22.73% | 0.01 | 337 | 583 | 0.27 | -0.23 | 0.10 | -0.07 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 85.00 | 0.72 | 0.87 | 0.80 | 0.84 | -0.17 | -16.84% | 0.01 | 689 | 959 | 0.28 | -0.34 | 0.11 | -0.08 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 86.00 | 1.11 | 1.36 | 1.24 | 1.30 | -0.11 | -7.81% | 0.01 | 96 | 166 | 0.29 | -0.46 | 0.12 | -0.09 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 87.00 | 1.62 | 1.88 | 1.75 | 1.78 | -0.15 | -7.78% | 0.02 | 131 | 114 | 0.29 | -0.57 | 0.12 | -0.09 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 88.00 | 2.17 | 2.67 | 2.42 | 2.21 | -0.38 | -14.68% | 0.03 | 143 | 93 | 0.29 | -0.68 | 0.10 | -0.08 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 89.00 | 2.83 | 3.50 | 3.17 | 3.62 | -0.14 | -3.73% | 0.04 | 14 | 15 | 0.29 | -0.78 | 0.09 | -0.07 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 90.00 | 3.60 | 4.50 | 4.05 | 4.54 | +0.70 | +18.23% | 0.04 | 14 | 34 | 0.46 | -0.85 | 0.07 | -0.05 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 91.00 | 4.70 | 5.85 | 5.28 | 5.37 | +0.87 | +19.34% | 0.06 | 18 | 25 | 0.58 | -0.91 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 92.00 | 5.65 | 6.75 | 6.20 | 6.30 | +0.95 | +17.76% | 0.07 | 10 | 1 | 0.62 | -0.95 | 0.03 | -0.03 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 93.00 | 5.80 | 8.35 | 7.08 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.83 | -0.97 | 0.02 | -0.02 | 8/27/2026 | 8/28/2026 4:00:02 PM EST |
| 94.00 | 6.75 | 9.30 | 8.03 | 7.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.88 | -0.98 | 0.01 | -0.01 | 8/27/2026 | 8/28/2026 4:00:02 PM EST |
| 95.00 | 8.50 | 10.60 | 9.55 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.01 | -0.99 | 0.01 | 0.00 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 96.00 | 8.90 | 11.80 | 10.35 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 97.00 | 10.30 | 12.25 | 11.28 | 11.20 | -0.15 | -1.33% | 0.12 | 3 | 15 | 1.03 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 98.00 | 10.75 | 13.80 | 12.28 | % | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 99.00 | 12.55 | 14.30 | 13.43 | 13.00 | % | 0.14 | 3 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 100.00 | 12.75 | 15.30 | 14.03 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 101.00 | 13.75 | 16.70 | 15.23 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 102.00 | 14.75 | 17.80 | 16.28 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 105.00 | 17.75 | 20.30 | 19.03 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST |