Options Chain for GENERAL MTRS CO COM (GM) - $76.20 as of 3/6/2026 1:09:57 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 | 29.30 | 30.85 | 30.08 | 30.06 | % | 0.67 | 2 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:49 PM EST | |
| 50.00 | 24.45 | 25.75 | 25.10 | % | 0.50 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 55.00 | 18.15 | 20.70 | 19.43 | 22.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:49 PM EST |
| 60.00 | 13.15 | 15.75 | 14.45 | 17.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:49 PM EST |
| 65.00 | 9.25 | 10.80 | 10.03 | 9.64 | -1.08 | -10.08% | 0.15 | 1 | 1 | 1.01 | 0.98 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 66.00 | 8.05 | 9.70 | 8.88 | % | 0.13 | 0 | 0 | 0.89 | 0.96 | 0.02 | -0.03 | 3/6/2026 3:59:49 PM EST | |||
| 67.00 | 7.35 | 8.55 | 7.95 | 10.23 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.73 | 0.95 | 0.02 | -0.04 | 3/3/2026 | 3/6/2026 3:59:49 PM EST |
| 68.00 | 6.05 | 7.80 | 6.93 | 8.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.78 | 0.92 | 0.03 | -0.06 | 3/5/2026 | 3/6/2026 3:59:49 PM EST |
| 69.00 | 5.20 | 6.65 | 5.93 | 5.87 | -1.53 | -20.68% | 0.09 | 1 | 6 | 0.63 | 0.89 | 0.04 | -0.07 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 70.00 | 4.85 | 5.75 | 5.30 | 5.50 | -0.20 | -3.51% | 0.08 | 180 | 55 | 0.58 | 0.86 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 71.00 | 3.80 | 5.05 | 4.43 | 3.95 | -0.90 | -18.56% | 0.06 | 1 | 19 | 0.63 | 0.82 | 0.06 | -0.09 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 72.00 | 3.75 | 4.00 | 3.88 | 3.63 | -0.70 | -16.17% | 0.05 | 6 | 2 | 0.45 | 0.77 | 0.07 | -0.10 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 73.00 | 2.97 | 3.25 | 3.11 | 2.64 | -1.41 | -34.82% | 0.04 | 25 | 1 | 0.44 | 0.70 | 0.08 | -0.11 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 74.00 | 2.25 | 2.50 | 2.38 | 2.27 | -3.35 | -59.61% | 0.03 | 63 | 17 | 0.42 | 0.62 | 0.09 | -0.11 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 75.00 | 1.64 | 1.89 | 1.77 | 1.77 | -0.53 | -23.05% | 0.02 | 178 | 69 | 0.41 | 0.52 | 0.10 | -0.12 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 76.00 | 1.23 | 1.36 | 1.30 | 1.30 | -0.48 | -26.97% | 0.02 | 263 | 108 | 0.41 | 0.43 | 0.10 | -0.11 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 77.00 | 0.84 | 0.95 | 0.90 | 0.90 | -0.25 | -21.74% | 0.01 | 160 | 212 | 0.40 | 0.33 | 0.09 | -0.10 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 78.00 | 0.51 | 0.68 | 0.60 | 0.60 | -0.25 | -29.42% | 0.01 | 110 | 298 | 0.38 | 0.25 | 0.08 | -0.09 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 79.00 | 0.33 | 0.49 | 0.41 | 0.39 | -0.11 | -22.00% | 0.01 | 217 | 119 | 0.39 | 0.18 | 0.06 | -0.07 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 80.00 | 0.21 | 0.27 | 0.24 | 0.24 | -0.11 | -31.43% | 0.00 | 6 | 172 | 0.38 | 0.12 | 0.05 | -0.06 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 81.00 | 0.13 | 0.22 | 0.18 | 0.15 | -0.08 | -34.79% | 0.00 | 20 | 124 | 0.40 | 0.08 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 82.00 | 0.08 | 0.22 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.43 | 0.06 | 0.03 | -0.03 | 3/5/2026 | 3/6/2026 3:59:49 PM EST |
| 83.00 | 0.01 | 0.36 | 0.19 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 400 | 0.45 | 0.04 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.12 | -44.45% | 0.00 | 12 | 3,161 | 0.49 | 0.02 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.19 | 0.10 | 0.24 | +0.17 | +242.86% | 0.00 | 148 | 144 | 0.60 | 0.01 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.50 | 0.01 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:49 PM EST |
| 87.00 | 0.00 | 0.57 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:49 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.03 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:49 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:49 PM EST |
| 90.00 | 0.01 | 0.16 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 144 | 0.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 91.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:49 PM EST |
| 92.00 | 0.00 | 1.23 | 0.62 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:49 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:49 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 96.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 97.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 98.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:49 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 | 3.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.11 | 1.06 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.65 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 65.00 | 0.05 | 0.21 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 31 | 15 | 0.62 | -0.02 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 66.00 | 0.05 | 0.19 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.04 | 0.02 | -0.03 | 3/5/2026 | 3/6/2026 3:59:49 PM EST |
| 67.00 | 0.14 | 0.23 | 0.19 | 0.15 | +0.06 | +66.67% | 0.00 | 67 | 47 | 0.57 | -0.05 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 68.00 | 0.08 | 0.33 | 0.21 | 0.42 | +0.17 | +68.00% | 0.00 | 2 | 6 | 0.52 | -0.08 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 69.00 | 0.23 | 0.30 | 0.27 | 0.28 | -0.09 | -24.33% | 0.00 | 36 | 8 | 0.50 | -0.11 | 0.04 | -0.07 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 70.00 | 0.33 | 0.43 | 0.38 | 0.44 | -0.01 | -2.23% | 0.01 | 62 | 168 | 0.49 | -0.14 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 71.00 | 0.40 | 0.56 | 0.48 | 0.51 | -0.05 | -8.93% | 0.01 | 107 | 136 | 0.46 | -0.18 | 0.06 | -0.09 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 72.00 | 0.63 | 0.74 | 0.69 | 0.70 | -0.07 | -9.10% | 0.01 | 200 | 166 | 0.46 | -0.23 | 0.07 | -0.10 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 73.00 | 0.80 | 0.98 | 0.89 | 0.91 | -0.09 | -9.00% | 0.01 | 346 | 160 | 0.43 | -0.30 | 0.08 | -0.11 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 74.00 | 1.05 | 1.28 | 1.17 | 1.23 | +0.23 | +23.00% | 0.02 | 124 | 1,632 | 0.41 | -0.38 | 0.09 | -0.11 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 75.00 | 1.52 | 1.69 | 1.61 | 1.71 | +0.40 | +30.54% | 0.02 | 315 | 265 | 0.40 | -0.48 | 0.10 | -0.12 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 76.00 | 1.95 | 2.20 | 2.08 | 2.22 | +0.61 | +37.89% | 0.03 | 69 | 502 | 0.39 | -0.57 | 0.10 | -0.11 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 77.00 | 2.59 | 2.81 | 2.70 | 2.86 | +0.09 | +3.25% | 0.04 | 105 | 162 | 0.38 | -0.67 | 0.09 | -0.10 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 78.00 | 3.30 | 3.55 | 3.43 | 3.46 | +0.26 | +8.13% | 0.04 | 59 | 803 | 0.35 | -0.75 | 0.08 | -0.09 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 79.00 | 3.85 | 4.80 | 4.33 | 4.44 | +0.88 | +24.72% | 0.05 | 5 | 159 | 0.54 | -0.82 | 0.06 | -0.07 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 80.00 | 4.75 | 5.55 | 5.15 | 5.36 | +0.88 | +19.65% | 0.06 | 27 | 741 | 0.53 | -0.88 | 0.05 | -0.06 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 81.00 | 5.50 | 6.95 | 6.23 | 6.88 | +1.08 | +18.63% | 0.08 | 3 | 455 | 0.72 | -0.92 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 82.00 | 6.60 | 7.50 | 7.05 | 7.15 | +0.61 | +9.33% | 0.09 | 2 | 85 | 0.63 | -0.94 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 83.00 | 7.45 | 8.60 | 8.03 | 8.19 | +0.39 | +5.00% | 0.10 | 23 | 159 | 0.72 | -0.96 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 84.00 | 8.40 | 10.25 | 9.33 | 9.97 | +0.79 | +8.61% | 0.11 | 2 | 18 | 1.01 | -0.98 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 85.00 | 9.70 | 11.15 | 10.43 | 10.43 | +2.08 | +24.91% | 0.12 | 1 | 392 | 1.03 | -0.99 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:49 PM EST |
| 86.00 | 10.40 | 12.90 | 11.65 | 7.46 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.34 | -0.99 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:49 PM EST |
| 87.00 | 11.35 | 13.95 | 12.65 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 3:59:49 PM EST |
| 88.00 | 12.40 | 14.90 | 13.65 | 6.52 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:49 PM EST |
| 89.00 | 12.70 | 15.90 | 14.30 | 10.64 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.50 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:49 PM EST |
| 90.00 | 13.70 | 16.90 | 15.30 | 11.70 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.55 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:49 PM EST |
| 91.00 | 15.35 | 17.90 | 16.63 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:49 PM EST |
| 92.00 | 15.70 | 18.90 | 17.30 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 93.00 | 16.70 | 19.90 | 18.30 | 10.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:49 PM EST |
| 94.00 | 18.35 | 20.90 | 19.63 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 95.00 | 19.35 | 21.90 | 20.63 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 96.00 | 20.30 | 22.90 | 21.60 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 97.00 | 21.30 | 23.90 | 22.60 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 98.00 | 22.30 | 24.90 | 23.60 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST | |||
| 100.00 | 24.25 | 26.90 | 25.58 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:49 PM EST |