Options Chain for GENERAL MTRS CO COM (GM) - $79.90 as of 2/13/2026 4:53:37 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 | 34.50 | 37.90 | 36.20 | 36.90 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 2:58:57 PM EST |
| 50.00 | 29.50 | 32.10 | 30.80 | 30.88 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 2:58:57 PM EST |
| 55.00 | 24.35 | 27.30 | 25.83 | 25.89 | 0.00 | 0.00% | 0.47 | 0 | 21 | 2.24 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 2:58:57 PM EST |
| 60.00 | 20.00 | 22.10 | 21.05 | 25.44 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 2:58:57 PM EST |
| 65.00 | 15.30 | 17.10 | 16.20 | 15.89 | +0.81 | +5.38% | 0.25 | 110 | 98 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 69.00 | 10.65 | 12.85 | 11.75 | 12.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 2:58:57 PM EST |
| 70.00 | 10.55 | 12.00 | 11.28 | 10.95 | -0.14 | -1.27% | 0.16 | 8 | 69 | 0.92 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 71.00 | 8.95 | 11.00 | 9.98 | 11.45 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 2/13/2026 2:58:57 PM EST |
| 72.00 | 7.60 | 9.90 | 8.75 | % | 0.12 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 2/13/2026 2:58:57 PM EST | |||
| 72.50 | 7.40 | 9.50 | 8.45 | 7.71 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.84 | 0.98 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 2:58:57 PM EST |
| 73.00 | 6.65 | 8.55 | 7.60 | 7.90 | -4.30 | -35.25% | 0.10 | 5 | 15 | 0.71 | 0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 74.00 | 5.95 | 8.00 | 6.98 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.74 | 0.97 | 0.02 | -0.03 | 2/10/2026 | 2/13/2026 2:58:57 PM EST |
| 75.00 | 5.60 | 6.55 | 6.08 | 6.45 | -0.55 | -7.86% | 0.08 | 2 | 176 | 0.68 | 0.93 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 76.00 | 4.60 | 6.30 | 5.45 | 5.45 | +1.40 | +34.57% | 0.07 | 6 | 13 | 0.60 | 0.90 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 77.00 | 3.80 | 5.10 | 4.45 | 4.42 | +0.65 | +17.25% | 0.06 | 2 | 27 | 0.55 | 0.85 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 77.50 | 3.30 | 4.65 | 3.98 | 3.60 | +0.15 | +4.35% | 0.05 | 2 | 125 | 0.53 | 0.83 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 78.00 | 2.93 | 3.80 | 3.37 | 3.69 | +0.89 | +31.79% | 0.04 | 6 | 121 | 0.39 | 0.79 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 79.00 | 2.29 | 2.96 | 2.63 | 2.76 | +0.01 | +0.37% | 0.03 | 11 | 287 | 0.36 | 0.72 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 80.00 | 1.56 | 2.06 | 1.81 | 1.90 | +0.22 | +13.10% | 0.02 | 37 | 1,180 | 0.34 | 0.62 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 81.00 | 1.04 | 1.43 | 1.24 | 1.28 | +0.21 | +19.63% | 0.02 | 682 | 507 | 0.32 | 0.51 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 82.00 | 0.81 | 0.97 | 0.89 | 0.98 | +0.23 | +30.67% | 0.01 | 108 | 218 | 0.31 | 0.40 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 82.50 | 0.58 | 0.90 | 0.74 | 0.68 | +0.05 | +7.94% | 0.01 | 61 | 4,772 | 0.31 | 0.34 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 83.00 | 0.46 | 0.59 | 0.53 | 0.52 | +0.03 | +6.13% | 0.01 | 157 | 183 | 0.31 | 0.29 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 84.00 | 0.22 | 0.40 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 41 | 1,155 | 0.31 | 0.20 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 85.00 | 0.08 | 0.25 | 0.17 | 0.24 | +0.03 | +14.29% | 0.00 | 156 | 1,433 | 0.32 | 0.13 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 86.00 | 0.06 | 0.18 | 0.12 | 0.16 | -0.03 | -15.79% | 0.00 | 111 | 550 | 0.32 | 0.09 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 87.00 | 0.02 | 0.11 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 3,001 | 224 | 0.32 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 87.50 | 0.00 | 0.29 | 0.15 | 0.09 | -0.08 | -47.06% | 0.00 | 51 | 5,541 | 0.32 | 0.05 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 88.00 | 0.02 | 0.15 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.34 | 0.03 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 2:58:57 PM EST |
| 89.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 368 | 0.65 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 90.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 138 | 1,919 | 0.37 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 2:58:57 PM EST |
| 92.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 2:58:57 PM EST |
| 92.50 | 0.00 | 1.52 | 0.76 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.04 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 2:58:57 PM EST |
| 93.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,553 | 0.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 2:58:57 PM EST |
| 94.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 2:58:57 PM EST | |||
| 95.00 | 0.01 | 0.13 | 0.07 | 0.10 | +0.07 | +233.34% | 0.00 | 32 | 1,668 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.60 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 2:58:57 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 2:58:57 PM EST |
| 110.00 | 0.00 | 0.93 | 0.47 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 2:58:57 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 2:58:57 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 2:58:57 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 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 2:58:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 2:58:57 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 2:58:57 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 244 | 2.34 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 2:58:57 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 332 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 69.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.74 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 2:58:57 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 59 | 384 | 0.49 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 2:58:57 PM EST |
| 72.00 | 0.00 | 0.57 | 0.29 | 0.06 | -0.02 | -25.00% | 0.00 | 43 | 742 | 0.80 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.01 | -6.25% | 0.00 | 4 | 348 | 0.57 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 73.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 284 | 0.53 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 74.00 | 0.00 | 0.21 | 0.11 | 0.14 | -0.14 | -50.00% | 0.00 | 14 | 590 | 0.52 | -0.03 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 75.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 83 | 1,342 | 0.38 | -0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 76.00 | 0.10 | 0.37 | 0.24 | 0.19 | -0.19 | -50.00% | 0.00 | 48 | 1,003 | 0.36 | -0.10 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 77.00 | 0.24 | 0.47 | 0.36 | 0.28 | -0.29 | -50.88% | 0.00 | 84 | 673 | 0.34 | -0.15 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 77.50 | 0.23 | 0.39 | 0.31 | 0.35 | -0.44 | -55.70% | 0.00 | 60 | 511 | 0.35 | -0.17 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 78.00 | 0.37 | 0.41 | 0.39 | 0.39 | -0.41 | -51.25% | 0.01 | 147 | 702 | 0.33 | -0.21 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 79.00 | 0.58 | 0.66 | 0.62 | 0.62 | -0.58 | -48.34% | 0.01 | 108 | 516 | 0.32 | -0.28 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 80.00 | 0.83 | 0.92 | 0.88 | 0.95 | -0.76 | -44.45% | 0.01 | 192 | 2,208 | 0.31 | -0.38 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 81.00 | 1.17 | 1.28 | 1.23 | 1.39 | -0.76 | -35.35% | 0.02 | 274 | 539 | 0.30 | -0.49 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 82.00 | 1.75 | 2.00 | 1.88 | 1.80 | -0.85 | -32.08% | 0.02 | 182 | 435 | 0.29 | -0.60 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 82.50 | 1.97 | 2.40 | 2.19 | 2.10 | -0.80 | -27.59% | 0.03 | 42 | 1,048 | 0.30 | -0.66 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 83.00 | 2.42 | 2.98 | 2.70 | 2.52 | -0.91 | -26.54% | 0.03 | 86 | 452 | 0.29 | -0.71 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 84.00 | 2.95 | 3.95 | 3.45 | 3.46 | -1.04 | -23.12% | 0.04 | 48 | 771 | 0.23 | -0.80 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 85.00 | 3.95 | 4.75 | 4.35 | 4.05 | -0.65 | -13.83% | 0.05 | 51 | 1,777 | 0.35 | -0.87 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 86.00 | 4.60 | 5.75 | 5.18 | 5.27 | -0.98 | -15.68% | 0.06 | 187 | 686 | 0.42 | -0.91 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 87.00 | 5.15 | 7.00 | 6.08 | 5.93 | -1.36 | -18.66% | 0.07 | 5 | 150 | 0.54 | -0.94 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 87.50 | 5.75 | 7.90 | 6.83 | 6.08 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.86 | -0.95 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 2:58:57 PM EST |
| 88.00 | 6.15 | 8.00 | 7.08 | 6.83 | -0.14 | -2.01% | 0.08 | 3 | 4 | 0.37 | -0.97 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 2:58:57 PM EST |
| 89.00 | 7.10 | 9.30 | 8.20 | % | 0.09 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 2/13/2026 2:58:57 PM EST | |||
| 90.00 | 8.10 | 10.60 | 9.35 | 8.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.07 | -0.99 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 2:58:57 PM EST |
| 91.00 | 9.20 | 11.50 | 10.35 | 9.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 2:58:57 PM EST |
| 92.00 | 10.20 | 12.50 | 11.35 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 2:58:57 PM EST |
| 92.50 | 10.60 | 12.85 | 11.73 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 2:58:57 PM EST |
| 93.00 | 11.10 | 13.50 | 12.30 | 7.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 2:58:57 PM EST |
| 94.00 | 12.20 | 14.50 | 13.35 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 2:58:57 PM EST | |||
| 95.00 | 13.20 | 15.40 | 14.30 | 15.51 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 2:58:57 PM EST |
| 100.00 | 18.05 | 20.55 | 19.30 | 16.52 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 2:58:57 PM EST |
| 105.00 | 22.95 | 26.05 | 24.50 | 21.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 2:58:57 PM EST |
| 110.00 | 27.80 | 30.55 | 29.18 | 26.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 2:58:57 PM EST |
| 115.00 | 32.95 | 36.05 | 34.50 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 2:58:57 PM EST | |||
| 120.00 | 37.95 | 41.05 | 39.50 | 36.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 2:58:57 PM EST |