Options Chain for GENERAL MTRS CO COM (GM) - $82.90 as of 9/28/2026 8:15:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.45 | 38.80 | 37.63 | % | 0.84 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 50.00 | 31.55 | 33.35 | 32.45 | 32.95 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 55.00 | 26.40 | 29.05 | 27.73 | % | 0.50 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 60.00 | 20.75 | 23.75 | 22.25 | % | 0.37 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 65.00 | 16.50 | 18.80 | 17.65 | % | 0.27 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 70.00 | 12.00 | 13.95 | 12.98 | % | 0.19 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 72.00 | 9.45 | 11.65 | 10.55 | 10.13 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 73.00 | 8.45 | 10.70 | 9.58 | 9.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 74.00 | 8.30 | 9.85 | 9.08 | 8.68 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.00 | 0.99 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 75.00 | 7.00 | 8.65 | 7.83 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.86 | 0.98 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 76.00 | 6.25 | 7.90 | 7.08 | 7.47 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.86 | 0.96 | 0.02 | -0.03 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 77.00 | 5.45 | 6.15 | 5.80 | 5.16 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.59 | 0.93 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 78.00 | 3.45 | 5.80 | 4.63 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.68 | 0.89 | 0.05 | -0.06 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 79.00 | 3.80 | 4.15 | 3.98 | 3.98 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.34 | 0.83 | 0.06 | -0.08 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 80.00 | 2.85 | 3.70 | 3.28 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.30 | 0.75 | 0.08 | -0.09 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 81.00 | 2.14 | 3.30 | 2.72 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.40 | 0.67 | 0.09 | -0.11 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 82.00 | 1.76 | 1.93 | 1.85 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 541 | 0.33 | 0.57 | 0.10 | -0.11 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 83.00 | 1.13 | 1.41 | 1.27 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 1,207 | 0.32 | 0.47 | 0.10 | -0.11 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 84.00 | 0.79 | 0.98 | 0.89 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 730 | 0.32 | 0.36 | 0.10 | -0.10 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 85.00 | 0.49 | 0.61 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.31 | 0.26 | 0.09 | -0.08 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 86.00 | 0.28 | 0.43 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.31 | 0.17 | 0.07 | -0.06 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 87.00 | 0.01 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.27 | 0.10 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 88.00 | 0.01 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.28 | 0.06 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 89.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.29 | 0.03 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 90.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.33 | 0.02 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 91.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.36 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 92.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.07 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 93.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:08 PM EST |
| 97.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 98.00 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:08 PM EST |
| 99.00 | 0.00 | 1.98 | 0.99 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.50 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 1.54 | 0.77 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:08 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 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 2.08 | 1.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.23 | -0.01 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.46 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.63 | -0.02 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.50 | -0.04 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 77.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.31 | -0.07 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 78.00 | 0.09 | 0.48 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.36 | -0.11 | 0.05 | -0.06 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 79.00 | 0.22 | 0.56 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.35 | -0.17 | 0.06 | -0.08 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 80.00 | 0.35 | 0.70 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.33 | -0.25 | 0.08 | -0.09 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 81.00 | 0.76 | 1.14 | 0.95 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.36 | -0.33 | 0.09 | -0.11 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 82.00 | 1.14 | 1.30 | 1.22 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.33 | -0.43 | 0.10 | -0.11 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 83.00 | 1.56 | 1.88 | 1.72 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.33 | -0.53 | 0.10 | -0.11 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 84.00 | 2.14 | 2.75 | 2.45 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 797 | 0.36 | -0.64 | 0.10 | -0.10 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 85.00 | 2.27 | 3.95 | 3.11 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 279 | 0.55 | -0.74 | 0.09 | -0.08 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 86.00 | 3.45 | 4.10 | 3.78 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 186 | 0.41 | -0.83 | 0.07 | -0.06 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 87.00 | 4.30 | 6.35 | 5.33 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.79 | -0.90 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 88.00 | 4.65 | 6.45 | 5.55 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 160 | 0.70 | -0.94 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 89.00 | 5.45 | 7.35 | 6.40 | 8.04 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.66 | -0.97 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 90.00 | 6.35 | 8.55 | 7.45 | 5.67 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.77 | -0.98 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 91.00 | 7.10 | 9.10 | 8.10 | 7.67 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 92.00 | 8.35 | 10.50 | 9.43 | 8.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 93.00 | 9.55 | 12.35 | 10.95 | 9.77 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 94.00 | 10.40 | 12.55 | 11.48 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 95.00 | 11.20 | 13.55 | 12.38 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 96.00 | 12.00 | 14.55 | 13.28 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 97.00 | 13.30 | 15.65 | 14.48 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 98.00 | 14.30 | 16.55 | 15.43 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 99.00 | 15.25 | 17.55 | 16.40 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 100.00 | 16.30 | 18.55 | 17.43 | 14.83 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:08 PM EST |
| 105.00 | 21.30 | 23.55 | 22.43 | 18.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:08 PM EST |