Options Chain for GENERAL MTRS CO COM (GM) - $87.80 as of 8/10/2026 4:47:13 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 | 41.95 | 44.05 | 43.00 | 45.58 | 0.00 | 0.00% | 0.96 | 0 | 3 | 4.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 3:59:53 PM EST |
| 50.00 | 36.95 | 39.15 | 38.05 | % | 0.76 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 55.00 | 31.95 | 33.95 | 32.95 | 32.69 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 3:59:53 PM EST |
| 60.00 | 26.95 | 29.35 | 28.15 | % | 0.47 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 64.00 | 23.35 | 24.85 | 24.10 | 24.45 | % | 0.38 | 18 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 65.00 | 22.40 | 23.95 | 23.18 | 23.07 | % | 0.36 | 18 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 66.00 | 21.00 | 23.10 | 22.05 | 22.13 | % | 0.33 | 17 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 67.00 | 20.00 | 22.25 | 21.13 | 21.10 | % | 0.32 | 16 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 68.00 | 19.05 | 21.25 | 20.15 | 20.07 | % | 0.30 | 16 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 69.00 | 18.10 | 20.05 | 19.08 | 19.01 | -1.04 | -5.19% | 0.28 | 17 | 150 | 1.96 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 70.00 | 17.15 | 19.05 | 18.10 | 18.05 | +9.79 | +118.53% | 0.26 | 17 | 12 | 1.87 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 71.00 | 16.00 | 18.15 | 17.08 | 17.06 | +1.61 | +10.43% | 0.24 | 16 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 72.00 | 15.00 | 17.25 | 16.13 | 16.13 | +0.13 | +0.82% | 0.22 | 24 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 73.00 | 14.10 | 16.35 | 15.23 | 15.21 | +4.78 | +45.83% | 0.21 | 24 | 1,184 | 1.77 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 74.00 | 13.55 | 14.95 | 14.25 | 14.62 | % | 0.19 | 18 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 75.00 | 12.55 | 13.85 | 13.20 | 13.29 | -0.21 | -1.56% | 0.18 | 21 | 18 | 1.33 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 76.00 | 11.80 | 13.00 | 12.40 | 12.19 | +2.19 | +21.90% | 0.16 | 16 | 24 | 1.33 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 77.00 | 10.85 | 11.70 | 11.28 | 11.62 | +1.02 | +9.63% | 0.15 | 18 | 36 | 1.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 78.00 | 9.75 | 11.25 | 10.50 | 10.49 | +1.04 | +11.01% | 0.13 | 16 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 79.00 | 8.90 | 10.30 | 9.60 | 9.64 | +0.91 | +10.43% | 0.12 | 16 | 128 | 1.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 80.00 | 7.75 | 9.30 | 8.53 | 8.63 | +0.93 | +12.08% | 0.11 | 26 | 37 | 1.12 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 81.00 | 6.85 | 7.95 | 7.40 | 7.60 | +0.90 | +13.44% | 0.09 | 17 | 66 | 0.89 | 0.99 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 82.00 | 5.60 | 7.05 | 6.33 | 6.30 | +0.57 | +9.95% | 0.08 | 38 | 22 | 0.85 | 0.97 | 0.02 | -0.03 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 83.00 | 4.70 | 6.00 | 5.35 | 5.38 | +0.15 | +2.87% | 0.06 | 35 | 66 | 0.74 | 0.94 | 0.03 | -0.07 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 84.00 | 3.85 | 4.95 | 4.40 | 4.68 | +0.59 | +14.43% | 0.05 | 12 | 63 | 0.64 | 0.90 | 0.05 | -0.09 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 85.00 | 3.20 | 3.85 | 3.53 | 3.75 | +0.70 | +22.96% | 0.04 | 50 | 221 | 0.44 | 0.83 | 0.07 | -0.12 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 86.00 | 2.43 | 2.88 | 2.66 | 2.82 | +0.33 | +13.26% | 0.03 | 100 | 266 | 0.40 | 0.74 | 0.10 | -0.15 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 87.00 | 1.74 | 2.12 | 1.93 | 2.25 | +0.47 | +26.41% | 0.02 | 51 | 156 | 0.39 | 0.63 | 0.12 | -0.17 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 88.00 | 1.24 | 1.50 | 1.37 | 1.48 | +0.26 | +21.32% | 0.02 | 412 | 389 | 0.37 | 0.51 | 0.13 | -0.17 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 89.00 | 0.80 | 0.89 | 0.85 | 0.85 | -0.08 | -8.61% | 0.01 | 612 | 483 | 0.34 | 0.38 | 0.12 | -0.17 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 90.00 | 0.49 | 0.57 | 0.53 | 0.54 | -0.05 | -8.48% | 0.01 | 581 | 818 | 0.34 | 0.27 | 0.11 | -0.14 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 91.00 | 0.28 | 0.34 | 0.31 | 0.33 | -0.05 | -13.16% | 0.00 | 145 | 628 | 0.34 | 0.18 | 0.09 | -0.11 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 92.00 | 0.16 | 0.19 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 133 | 144 | 0.35 | 0.11 | 0.06 | -0.08 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 93.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 120 | 118 | 0.35 | 0.06 | 0.04 | -0.05 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 94.00 | 0.03 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 63 | 55 | 0.36 | 0.03 | 0.03 | -0.03 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 37 | 437 | 0.38 | 0.02 | 0.01 | -0.02 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 96.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.21 | -91.31% | 0.00 | 23 | 1 | 0.40 | 0.01 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 96.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 2 | 193 | 0.42 | 0.00 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 97.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.20 | -95.24% | 0.00 | 200 | 34 | 0.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 98.00 | 0.00 | 0.77 | 0.39 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:53 PM EST |
| 99.00 | 0.00 | 1.67 | 0.84 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.48 | 0.24 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 141 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 101.00 | 0.00 | 1.31 | 0.66 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:53 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.31 | 0.66 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 3:59:53 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.24 | -82.76% | 0.00 | 1 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.81 | -98.78% | 0.00 | 11 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.18 | -75.00% | 0.00 | 1 | 38 | 1.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 0.00 | 2 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.24 | 0.12 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.13 | -81.25% | 0.00 | 2 | 291 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 31 | 1.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.84 | 0.42 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:53 PM EST |
| 76.00 | 0.00 | 1.34 | 0.67 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:53 PM EST |
| 77.00 | 0.00 | 1.69 | 0.85 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 1.66 | 0.83 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 1.01 | 0.51 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 563 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 36 | 186 | 0.54 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 82.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 222 | 43 | 0.46 | -0.03 | 0.02 | -0.03 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 83.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 203 | 565 | 0.38 | -0.06 | 0.03 | -0.07 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 84.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.26 | -61.91% | 0.00 | 213 | 438 | 0.35 | -0.10 | 0.05 | -0.09 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 85.00 | 0.20 | 0.36 | 0.28 | 0.23 | -0.18 | -43.91% | 0.00 | 184 | 438 | 0.34 | -0.17 | 0.07 | -0.12 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 86.00 | 0.37 | 0.58 | 0.48 | 0.41 | -0.27 | -39.71% | 0.01 | 186 | 303 | 0.34 | -0.26 | 0.10 | -0.15 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 87.00 | 0.75 | 0.91 | 0.83 | 0.75 | -0.38 | -33.63% | 0.01 | 52 | 299 | 0.35 | -0.37 | 0.12 | -0.17 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 88.00 | 1.09 | 1.33 | 1.21 | 1.20 | -0.44 | -26.83% | 0.01 | 159 | 671 | 0.33 | -0.49 | 0.13 | -0.17 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 89.00 | 1.67 | 1.92 | 1.80 | 1.52 | -0.91 | -37.45% | 0.02 | 5 | 170 | 0.33 | -0.62 | 0.12 | -0.17 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 90.00 | 2.20 | 2.58 | 2.39 | 2.10 | -0.84 | -28.58% | 0.03 | 4 | 165 | 0.29 | -0.73 | 0.11 | -0.14 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 91.00 | 2.80 | 3.85 | 3.33 | 3.78 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.39 | -0.82 | 0.09 | -0.11 | 8/7/2026 | 8/10/2026 3:59:53 PM EST |
| 92.00 | 3.40 | 4.45 | 3.93 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.52 | -0.89 | 0.06 | -0.08 | 7/31/2026 | 8/10/2026 3:59:53 PM EST |
| 93.00 | 4.15 | 5.75 | 4.95 | 5.90 | +1.45 | +32.59% | 0.05 | 1 | 12 | 0.70 | -0.94 | 0.04 | -0.05 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 94.00 | 5.00 | 6.80 | 5.90 | % | 0.06 | 0 | 0 | 0.80 | -0.97 | 0.03 | -0.03 | 8/10/2026 3:59:53 PM EST | |||
| 95.00 | 6.00 | 7.75 | 6.88 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.85 | -0.98 | 0.01 | -0.02 | 7/29/2026 | 8/10/2026 3:59:53 PM EST |
| 96.00 | 6.95 | 8.75 | 7.85 | % | 0.08 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 8/10/2026 3:59:53 PM EST | |||
| 96.50 | 7.50 | 8.95 | 8.23 | 8.55 | % | 0.09 | 1 | 0 | 0.59 | -1.00 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 97.00 | 7.55 | 10.60 | 9.08 | 8.35 | % | 0.09 | 68 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 98.00 | 8.75 | 10.65 | 9.70 | 9.28 | % | 0.10 | 6 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 99.00 | 10.50 | 11.45 | 10.98 | 10.25 | % | 0.11 | 2 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 100.00 | 11.05 | 12.70 | 11.88 | 11.25 | -11.75 | -51.09% | 0.12 | 2 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |
| 101.00 | 12.10 | 13.60 | 12.85 | 12.28 | % | 0.13 | 4 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 102.00 | 13.30 | 14.70 | 14.00 | 13.47 | % | 0.14 | 12 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST | |
| 105.00 | 15.75 | 17.70 | 16.73 | 16.30 | 0.00 | 0.00% | 0.16 | 2 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:53 PM EST |