Options Chain for GENERAL MTRS CO COM (GM) - $78.95 as of 4/28/2026 8:47:55 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 | 31.85 | 34.35 | 33.10 | 32.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 50.00 | 26.85 | 29.75 | 28.30 | 27.55 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 55.00 | 21.85 | 24.75 | 23.30 | 22.47 | 0.00 | 0.00% | 0.42 | 0 | 58 | 2.77 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 60.00 | 16.85 | 19.35 | 18.10 | 17.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 62.00 | 14.85 | 17.35 | 16.10 | 15.60 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 63.00 | 13.85 | 16.75 | 15.30 | 13.16 | +0.16 | +1.24% | 0.24 | 2 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 64.00 | 12.85 | 16.20 | 14.53 | 12.18 | -1.19 | -8.91% | 0.23 | 2 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 65.00 | 13.10 | 14.75 | 13.93 | 14.19 | +1.81 | +14.62% | 0.21 | 4 | 20 | 1.56 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 66.00 | 12.10 | 13.90 | 13.00 | 13.21 | +1.54 | +13.20% | 0.20 | 12 | 7 | 1.46 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 67.00 | 10.20 | 13.10 | 11.65 | 9.30 | -1.48 | -13.73% | 0.17 | 11 | 14 | 1.36 | 0.99 | 0.00 | -0.02 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 68.00 | 10.40 | 11.40 | 10.90 | 8.22 | -3.14 | -27.65% | 0.16 | 2 | 10 | 1.40 | 0.99 | 0.01 | -0.03 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 69.00 | 8.40 | 10.50 | 9.45 | 7.40 | -2.10 | -22.11% | 0.14 | 3 | 154 | 1.27 | 0.98 | 0.01 | -0.05 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 70.00 | 7.35 | 9.45 | 8.40 | 6.45 | -1.65 | -20.37% | 0.12 | 4 | 90 | 1.10 | 0.96 | 0.02 | -0.07 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 71.00 | 6.05 | 8.45 | 7.25 | 4.58 | -2.86 | -38.45% | 0.10 | 6 | 9 | 1.03 | 0.95 | 0.02 | -0.10 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 72.00 | 4.95 | 7.55 | 6.25 | 4.70 | -2.35 | -33.34% | 0.09 | 16 | 5 | 0.93 | 0.92 | 0.03 | -0.12 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 73.00 | 5.35 | 6.55 | 5.95 | 5.37 | -0.66 | -10.95% | 0.08 | 803 | 51 | 0.87 | 0.89 | 0.04 | -0.15 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 74.00 | 4.55 | 5.30 | 4.93 | 3.53 | -1.66 | -31.99% | 0.07 | 123 | 1,278 | 0.81 | 0.84 | 0.06 | -0.18 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 75.00 | 3.85 | 4.75 | 4.30 | 3.86 | -0.74 | -16.09% | 0.06 | 485 | 260 | 0.57 | 0.78 | 0.07 | -0.21 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 76.00 | 3.10 | 3.30 | 3.20 | 3.17 | -0.95 | -23.06% | 0.04 | 442 | 343 | 0.56 | 0.71 | 0.08 | -0.24 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 77.00 | 2.36 | 2.54 | 2.45 | 2.32 | -1.24 | -34.84% | 0.03 | 1,007 | 523 | 0.57 | 0.62 | 0.10 | -0.25 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 78.00 | 1.77 | 1.91 | 1.84 | 1.84 | -1.18 | -39.08% | 0.02 | 1,033 | 2,789 | 0.54 | 0.52 | 0.10 | -0.26 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 79.00 | 1.28 | 1.39 | 1.34 | 1.55 | -1.00 | -39.22% | 0.02 | 324 | 781 | 0.54 | 0.42 | 0.10 | -0.25 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 80.00 | 0.86 | 1.01 | 0.94 | 0.96 | -1.24 | -56.37% | 0.01 | 957 | 1,598 | 0.54 | 0.33 | 0.09 | -0.23 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 81.00 | 0.59 | 0.70 | 0.65 | 0.73 | -1.02 | -58.29% | 0.01 | 362 | 1,829 | 0.54 | 0.24 | 0.08 | -0.20 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 82.00 | 0.42 | 0.48 | 0.45 | 0.46 | -1.03 | -69.13% | 0.01 | 2,648 | 1,092 | 0.55 | 0.18 | 0.07 | -0.17 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 83.00 | 0.24 | 0.32 | 0.28 | 0.35 | -0.83 | -70.34% | 0.00 | 139 | 630 | 0.55 | 0.12 | 0.05 | -0.14 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 84.00 | 0.14 | 0.27 | 0.21 | 0.24 | -0.83 | -77.57% | 0.00 | 122 | 834 | 0.58 | 0.09 | 0.04 | -0.10 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.64 | -82.06% | 0.00 | 1,527 | 1,169 | 0.58 | 0.06 | 0.03 | -0.08 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 86.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.48 | -85.72% | 0.00 | 130 | 277 | 0.59 | 0.04 | 0.02 | -0.06 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 87.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.47 | -92.16% | 0.00 | 69 | 1,606 | 0.76 | 0.02 | 0.01 | -0.03 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 88.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.38 | -92.69% | 0.00 | 164 | 604 | 0.58 | 0.02 | 0.01 | -0.03 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 89.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 0.00 | 6 | 207 | 0.63 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 356 | 475 | 0.62 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 91.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.09 | -69.24% | 0.00 | 10 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 92.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 124 | 132 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 93.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 123 | 0.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/28/2026 1:58:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.79 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 302 | 1.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 125 | 128 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 71 | 0.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 802 | 2,182 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 66.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 451 | 363 | 0.77 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 67.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.19 | -90.48% | 0.00 | 428 | 580 | 0.73 | -0.01 | 0.00 | -0.02 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 68.00 | 0.02 | 0.16 | 0.09 | 0.06 | -0.23 | -79.31% | 0.00 | 306 | 524 | 0.74 | -0.01 | 0.01 | -0.03 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.36 | -90.00% | 0.00 | 138 | 273 | 0.67 | -0.02 | 0.01 | -0.05 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 70.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.48 | -87.28% | 0.00 | 307 | 971 | 0.69 | -0.04 | 0.02 | -0.07 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 71.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.58 | -87.88% | 0.00 | 180 | 405 | 0.65 | -0.05 | 0.02 | -0.10 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 72.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.79 | -87.78% | 0.00 | 363 | 442 | 0.63 | -0.08 | 0.03 | -0.12 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 73.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.97 | -85.09% | 0.00 | 362 | 513 | 0.61 | -0.11 | 0.04 | -0.15 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 74.00 | 0.24 | 0.33 | 0.29 | 0.36 | -1.03 | -74.11% | 0.00 | 1,734 | 478 | 0.61 | -0.16 | 0.06 | -0.18 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 75.00 | 0.37 | 0.48 | 0.43 | 0.37 | -1.44 | -79.56% | 0.01 | 2,157 | 3,889 | 0.58 | -0.22 | 0.07 | -0.21 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 76.00 | 0.54 | 0.70 | 0.62 | 0.74 | -1.34 | -64.43% | 0.01 | 1,352 | 650 | 0.58 | -0.29 | 0.08 | -0.24 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 77.00 | 0.86 | 0.99 | 0.93 | 0.89 | -1.65 | -64.97% | 0.01 | 524 | 889 | 0.56 | -0.38 | 0.10 | -0.25 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 78.00 | 1.18 | 1.37 | 1.28 | 1.32 | -1.73 | -56.73% | 0.02 | 332 | 882 | 0.54 | -0.48 | 0.10 | -0.26 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 79.00 | 1.71 | 1.86 | 1.79 | 1.59 | -1.86 | -53.92% | 0.02 | 144 | 1,918 | 0.54 | -0.58 | 0.10 | -0.25 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 80.00 | 2.32 | 2.47 | 2.40 | 2.58 | -1.58 | -37.99% | 0.03 | 63 | 168 | 0.53 | -0.67 | 0.09 | -0.23 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 81.00 | 3.00 | 3.15 | 3.08 | 2.87 | -1.91 | -39.96% | 0.04 | 166 | 85 | 0.53 | -0.76 | 0.08 | -0.20 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 82.00 | 3.80 | 4.10 | 3.95 | 3.89 | -1.90 | -32.82% | 0.05 | 31 | 178 | 0.55 | -0.82 | 0.07 | -0.17 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 83.00 | 3.90 | 5.30 | 4.60 | 5.22 | -0.58 | -10.00% | 0.06 | 11 | 43 | 0.80 | -0.88 | 0.05 | -0.14 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 84.00 | 4.85 | 5.95 | 5.40 | 7.74 | +0.72 | +10.26% | 0.06 | 6 | 4 | 1.22 | -0.91 | 0.04 | -0.10 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 85.00 | 5.85 | 7.20 | 6.53 | 9.26 | +1.36 | +17.22% | 0.08 | 15 | 13 | 1.12 | -0.94 | 0.03 | -0.08 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 86.00 | 6.70 | 8.55 | 7.63 | 10.20 | +2.80 | +37.84% | 0.09 | 5 | 18 | 1.13 | -0.96 | 0.02 | -0.06 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 87.00 | 7.65 | 9.85 | 8.75 | 11.18 | +4.95 | +79.46% | 0.10 | 2 | 3 | 1.29 | -0.98 | 0.01 | -0.03 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 88.00 | 8.45 | 10.45 | 9.45 | 9.15 | +2.25 | +32.61% | 0.11 | 15 | 2 | 1.27 | -0.98 | 0.01 | -0.03 | 4/28/2026 | 4/28/2026 1:58:57 PM EST |
| 89.00 | 9.00 | 12.20 | 10.60 | % | 0.12 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 4/28/2026 1:58:57 PM EST | |||
| 90.00 | 10.35 | 13.20 | 11.78 | 11.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.92 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 91.00 | 11.35 | 13.35 | 12.35 | 12.24 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 1:58:57 PM EST |
| 92.00 | 12.60 | 14.75 | 13.68 | % | 0.15 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/28/2026 1:58:57 PM EST | |||
| 93.00 | 13.55 | 15.60 | 14.58 | % | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/28/2026 1:58:57 PM EST | |||
| 94.00 | 14.50 | 16.75 | 15.63 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/28/2026 1:58:57 PM EST | |||
| 95.00 | 15.65 | 17.55 | 16.60 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/28/2026 1:58:57 PM EST | |||
| 100.00 | 20.40 | 23.20 | 21.80 | % | 0.22 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/28/2026 1:58:57 PM EST |