Options Chain for GENERAL MTRS CO COM (GM) - $83.25 as of 12/29/2025 8:03:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.50 | 45.05 | 43.78 | % | 1.09 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 45.00 | 37.55 | 40.05 | 38.80 | % | 0.86 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 50.00 | 32.75 | 35.00 | 33.88 | 21.06 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 27.70 | 30.05 | 28.88 | 20.63 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 57.00 | 25.75 | 27.60 | 26.68 | 26.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 58.00 | 24.55 | 26.70 | 25.63 | % | 0.44 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 59.00 | 23.75 | 25.60 | 24.68 | % | 0.42 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 60.00 | 22.75 | 24.50 | 23.63 | 20.60 | 0.00 | 0.00% | 0.39 | 0 | 300 | 2.38 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 61.00 | 21.50 | 23.50 | 22.50 | % | 0.37 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 62.00 | 20.75 | 22.30 | 21.53 | 21.16 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 63.00 | 19.75 | 21.25 | 20.50 | 20.05 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 64.00 | 18.75 | 20.25 | 19.50 | 10.34 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 17.75 | 19.25 | 18.50 | 17.99 | 0.00 | 0.00% | 0.28 | 0 | 101 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 66.00 | 16.75 | 18.25 | 17.50 | 10.77 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 67.00 | 15.75 | 17.25 | 16.50 | 14.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 68.00 | 14.75 | 16.25 | 15.50 | 13.76 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 69.00 | 13.75 | 15.25 | 14.50 | 14.18 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 12.75 | 14.25 | 13.50 | 13.10 | 0.00 | 0.00% | 0.19 | 0 | 63 | 1.10 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 71.00 | 11.75 | 13.25 | 12.50 | 11.88 | 0.00 | 0.00% | 0.18 | 0 | 91 | 1.14 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 72.00 | 10.75 | 12.15 | 11.45 | 11.06 | 0.00 | 0.00% | 0.16 | 0 | 50 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 73.00 | 9.75 | 10.90 | 10.33 | 9.85 | 0.00 | 0.00% | 0.14 | 0 | 890 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 74.00 | 8.75 | 9.90 | 9.33 | 9.11 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.58 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 7.80 | 8.90 | 8.35 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 163 | 0.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 76.00 | 6.75 | 7.90 | 7.33 | 7.16 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.89 | 0.99 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 77.00 | 5.80 | 6.90 | 6.35 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.44 | 0.99 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 78.00 | 4.80 | 5.80 | 5.30 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.39 | 0.97 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 79.00 | 3.85 | 4.80 | 4.33 | 4.79 | 0.00 | 0.00% | 0.05 | 0 | 139 | 0.81 | 0.93 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 2.70 | 3.80 | 3.25 | 3.82 | 0.00 | 0.00% | 0.04 | 0 | 511 | 0.72 | 0.88 | 0.07 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 81.00 | 2.00 | 2.69 | 2.35 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 369 | 0.65 | 0.81 | 0.11 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 82.00 | 1.25 | 1.87 | 1.56 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 1,349 | 0.18 | 0.70 | 0.17 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 83.00 | 0.53 | 0.90 | 0.72 | 0.83 | -0.04 | -4.60% | 0.01 | 2 | 854 | 0.18 | 0.51 | 0.22 | -0.05 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 84.00 | 0.33 | 0.42 | 0.38 | 0.38 | -0.05 | -11.63% | 0.00 | 5 | 577 | 0.18 | 0.32 | 0.18 | -0.05 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 0.15 | 0.22 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 233 | 0.17 | 0.21 | 0.12 | -0.05 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 86.00 | 0.01 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.18 | 0.16 | 0.08 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 87.00 | 0.03 | 0.12 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 5,352 | 0.19 | 0.11 | 0.06 | -0.04 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 79 | 0.38 | 0.02 | 0.02 | -0.01 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.28 | 0.02 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.32 | 0.01 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 92.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 214 | 0.34 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.31 | -0.01 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.29 | -0.03 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 79.00 | 0.01 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.22 | -0.07 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 0.10 | 0.18 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 6 | 478 | 0.21 | -0.12 | 0.07 | -0.04 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 81.00 | 0.09 | 0.32 | 0.21 | 0.23 | +0.01 | +4.55% | 0.00 | 30 | 621 | 0.19 | -0.19 | 0.11 | -0.04 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 82.00 | 0.40 | 0.44 | 0.42 | 0.40 | 0.00 | 0.00% | 0.01 | 26 | 535 | 0.18 | -0.30 | 0.17 | -0.05 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 83.00 | 0.70 | 0.85 | 0.78 | 0.82 | +0.06 | +7.90% | 0.01 | 138 | 523 | 0.17 | -0.49 | 0.22 | -0.05 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 84.00 | 1.18 | 1.64 | 1.41 | 1.41 | +0.05 | +3.68% | 0.02 | 2 | 60 | 0.18 | -0.68 | 0.18 | -0.05 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 1.90 | 2.40 | 2.15 | 2.16 | 0.00 | 0.00% | 0.03 | 27 | 35 | 0.16 | -0.79 | 0.12 | -0.05 | 12/29/2025 | 12/26/2025 4:00:00 PM EST |
| 86.00 | 2.35 | 3.55 | 2.95 | 3.19 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.40 | -0.84 | 0.08 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 87.00 | 3.25 | 4.35 | 3.80 | 6.14 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | -0.89 | 0.06 | -0.04 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 88.00 | 4.35 | 5.30 | 4.83 | 5.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | -0.98 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 89.00 | 5.20 | 6.35 | 5.78 | % | 0.06 | 0 | 0 | 0.53 | -0.98 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 90.00 | 6.20 | 7.35 | 6.78 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 91.00 | 7.20 | 8.35 | 7.78 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 92.00 | 8.20 | 9.40 | 8.80 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 93.00 | 9.20 | 10.35 | 9.78 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 94.00 | 10.20 | 11.35 | 10.78 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 95.00 | 10.80 | 12.35 | 11.58 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 100.00 | 15.80 | 17.35 | 16.58 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |