Options Chain for GENERAL MTRS CO COM (GM) - $86.26 as of 1/30/2026 3:09:56 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 | 37.20 | 40.80 | 39.00 | % | 0.87 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 2:58:51 PM EST | |||
| 50.00 | 32.05 | 35.60 | 33.83 | % | 0.68 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 2:58:51 PM EST | |||
| 55.00 | 27.05 | 30.60 | 28.83 | 30.87 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 2:58:51 PM EST |
| 60.00 | 23.00 | 25.60 | 24.30 | 25.67 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 2:58:51 PM EST |
| 65.00 | 18.15 | 20.65 | 19.40 | 20.00 | -1.14 | -5.40% | 0.30 | 3 | 146 | 1.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 66.00 | 17.40 | 19.60 | 18.50 | 18.07 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 2:58:51 PM EST |
| 67.00 | 16.40 | 18.60 | 17.50 | 13.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 2:58:51 PM EST |
| 68.00 | 15.40 | 17.60 | 16.50 | 16.09 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 2:58:51 PM EST |
| 69.00 | 14.40 | 16.60 | 15.50 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 2:58:51 PM EST |
| 70.00 | 13.20 | 15.60 | 14.40 | 10.45 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 2:58:51 PM EST |
| 71.00 | 11.75 | 13.70 | 12.73 | % | 0.18 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 2:58:51 PM EST | |||
| 72.00 | 11.15 | 13.60 | 12.38 | % | 0.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 2:58:51 PM EST | |||
| 73.00 | 10.55 | 12.25 | 11.40 | 11.10 | +1.62 | +17.09% | 0.16 | 20 | 1,277 | 1.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 74.00 | 8.75 | 10.50 | 9.63 | 10.45 | -1.20 | -10.30% | 0.13 | 8 | 64 | 0.86 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 75.00 | 8.05 | 10.35 | 9.20 | 9.09 | -1.94 | -17.59% | 0.12 | 2 | 83 | 0.81 | 0.99 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 76.00 | 7.20 | 8.70 | 7.95 | 9.61 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.11 | 0.97 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 2:58:51 PM EST |
| 77.00 | 6.05 | 7.75 | 6.90 | 6.97 | -2.06 | -22.82% | 0.09 | 3 | 2 | 0.75 | 0.95 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 78.00 | 5.55 | 6.55 | 6.05 | 6.08 | -2.74 | -31.07% | 0.08 | 1 | 114 | 0.61 | 0.92 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 79.00 | 4.75 | 5.65 | 5.20 | 4.93 | -2.37 | -32.47% | 0.07 | 262 | 255 | 0.42 | 0.88 | 0.05 | -0.06 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 80.00 | 3.85 | 4.65 | 4.25 | 4.23 | -2.14 | -33.60% | 0.05 | 11 | 557 | 0.34 | 0.83 | 0.06 | -0.07 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 81.00 | 3.20 | 3.85 | 3.53 | 3.38 | -1.42 | -29.59% | 0.04 | 2 | 33 | 0.35 | 0.76 | 0.08 | -0.09 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 82.00 | 2.69 | 2.97 | 2.83 | 2.66 | -1.94 | -42.18% | 0.03 | 27 | 263 | 0.35 | 0.68 | 0.09 | -0.10 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 83.00 | 1.98 | 2.24 | 2.11 | 2.06 | -1.89 | -47.85% | 0.03 | 22 | 139 | 0.34 | 0.58 | 0.10 | -0.11 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 84.00 | 1.40 | 1.53 | 1.47 | 1.49 | -1.46 | -49.50% | 0.02 | 69 | 142 | 0.31 | 0.47 | 0.11 | -0.11 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 85.00 | 0.92 | 1.21 | 1.07 | 1.00 | -1.25 | -55.56% | 0.01 | 1,674 | 892 | 0.31 | 0.36 | 0.11 | -0.10 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 86.00 | 0.58 | 0.69 | 0.64 | 0.64 | -1.03 | -61.68% | 0.01 | 1,097 | 771 | 0.32 | 0.26 | 0.09 | -0.09 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 87.00 | 0.39 | 0.45 | 0.42 | 0.41 | -0.80 | -66.12% | 0.00 | 94 | 515 | 0.32 | 0.18 | 0.08 | -0.07 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 88.00 | 0.21 | 0.31 | 0.26 | 0.25 | -0.66 | -72.53% | 0.00 | 74 | 659 | 0.33 | 0.12 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 89.00 | 0.13 | 0.29 | 0.21 | 0.14 | -0.45 | -76.28% | 0.00 | 3,169 | 751 | 0.33 | 0.08 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 90.00 | 0.07 | 0.23 | 0.15 | 0.11 | -0.30 | -73.18% | 0.00 | 35 | 192 | 0.34 | 0.05 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 91.00 | 0.00 | 0.17 | 0.09 | 0.10 | -0.20 | -66.67% | 0.00 | 16 | 131 | 0.40 | 0.03 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 92.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.18 | -81.82% | 0.00 | 6 | 684 | 0.44 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 93.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 8 | 21 | 0.39 | 0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 94.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 134 | 0.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 33 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 96.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 2:58:51 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 2:58:51 PM EST | |||
| 100.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 120 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 2:58:51 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 | 1.01 | 0.51 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 2:58:51 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 2:58:51 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 2:58:51 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.62 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 2:58:51 PM EST |
| 66.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 2:58:51 PM EST | |||
| 67.00 | 0.00 | 1.52 | 0.76 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 2:58:51 PM EST |
| 68.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 2:58:51 PM EST | |||
| 69.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 2:58:51 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 2:58:51 PM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 2:58:51 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.55 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 2:58:51 PM EST |
| 73.00 | 0.00 | 0.18 | 0.09 | 0.03 | +0.01 | +50.00% | 0.00 | 41 | 285 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 41 | 0.66 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 75.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.65 | -0.01 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 2:58:51 PM EST |
| 76.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 73 | 154 | 0.40 | -0.03 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 77.00 | 0.05 | 0.14 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 23 | 108 | 0.38 | -0.05 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 78.00 | 0.11 | 0.18 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 22 | 105 | 0.36 | -0.08 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 79.00 | 0.16 | 0.23 | 0.20 | 0.21 | +0.10 | +90.91% | 0.00 | 391 | 214 | 0.36 | -0.12 | 0.05 | -0.06 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 80.00 | 0.25 | 0.32 | 0.29 | 0.29 | +0.13 | +81.25% | 0.00 | 442 | 272 | 0.33 | -0.17 | 0.06 | -0.07 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 81.00 | 0.38 | 0.50 | 0.44 | 0.43 | +0.22 | +104.77% | 0.01 | 110 | 203 | 0.32 | -0.24 | 0.08 | -0.09 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 82.00 | 0.63 | 0.85 | 0.74 | 0.72 | +0.31 | +75.61% | 0.01 | 138 | 388 | 0.31 | -0.32 | 0.09 | -0.10 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 83.00 | 0.89 | 1.11 | 1.00 | 0.98 | +0.43 | +78.19% | 0.01 | 298 | 137 | 0.31 | -0.42 | 0.10 | -0.11 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 84.00 | 1.27 | 1.50 | 1.39 | 1.42 | +0.67 | +89.34% | 0.02 | 200 | 458 | 0.31 | -0.53 | 0.11 | -0.11 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 85.00 | 1.81 | 2.13 | 1.97 | 1.94 | +0.89 | +84.77% | 0.02 | 223 | 327 | 0.30 | -0.64 | 0.11 | -0.10 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 86.00 | 2.51 | 2.77 | 2.64 | 2.53 | +1.02 | +67.55% | 0.03 | 40 | 285 | 0.30 | -0.74 | 0.09 | -0.09 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 87.00 | 3.25 | 3.55 | 3.40 | 3.39 | +1.46 | +75.65% | 0.04 | 38 | 90 | 0.30 | -0.82 | 0.08 | -0.07 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 88.00 | 4.10 | 4.95 | 4.53 | 4.64 | +2.01 | +76.43% | 0.05 | 5 | 14 | 0.31 | -0.88 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 89.00 | 4.90 | 5.75 | 5.33 | 4.15 | +0.85 | +25.76% | 0.06 | 1 | 2 | 0.47 | -0.92 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 90.00 | 5.15 | 6.90 | 6.03 | 6.15 | +0.70 | +12.85% | 0.07 | 2 | 2 | 0.52 | -0.95 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 91.00 | 6.05 | 7.90 | 6.98 | 7.08 | +1.18 | +20.00% | 0.08 | 3 | 8 | 0.59 | -0.97 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 2:58:51 PM EST |
| 92.00 | 7.40 | 9.05 | 8.23 | 8.33 | % | 0.09 | 2 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 2:58:51 PM EST | |
| 93.00 | 7.05 | 9.75 | 8.40 | 9.10 | % | 0.09 | 2 | 0 | 0.63 | -0.99 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 2:58:51 PM EST | |
| 94.00 | 8.45 | 10.65 | 9.55 | 10.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 2:58:51 PM EST |
| 95.00 | 10.50 | 12.05 | 11.28 | 11.02 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 2:58:51 PM EST |
| 96.00 | 11.40 | 12.90 | 12.15 | 12.30 | % | 0.13 | 2 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 2:58:51 PM EST | |
| 97.00 | 12.35 | 13.90 | 13.13 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 2:58:51 PM EST | |||
| 100.00 | 15.15 | 17.45 | 16.30 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 2:58:51 PM EST |