Options Chain for GENERAL MTRS CO COM (GM) - $77.21 as of 5/22/2026 10:59:51 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 | 32.00 | 35.05 | 33.53 | % | 0.75 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 50.00 | 27.35 | 30.05 | 28.70 | 25.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 22.70 | 25.05 | 23.88 | 17.30 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 17.75 | 20.05 | 18.90 | % | 0.32 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 64.00 | 13.75 | 16.05 | 14.90 | % | 0.23 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 65.00 | 13.30 | 15.00 | 14.15 | 14.40 | +3.64 | +33.83% | 0.22 | 2 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 66.00 | 11.75 | 14.00 | 12.88 | % | 0.20 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 67.00 | 11.15 | 13.00 | 12.08 | 10.42 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:03 PM EST |
| 68.00 | 9.80 | 12.05 | 10.93 | 7.55 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.24 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 69.00 | 9.25 | 11.00 | 10.13 | 10.36 | +3.46 | +50.15% | 0.15 | 151 | 41 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 8.35 | 9.60 | 8.98 | 6.26 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.67 | 0.99 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 71.00 | 6.75 | 9.10 | 7.93 | 7.30 | +1.11 | +17.94% | 0.11 | 2 | 25 | 1.02 | 0.99 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 72.00 | 6.35 | 7.25 | 6.80 | 6.68 | +1.19 | +21.68% | 0.09 | 45 | 2,042 | 0.67 | 0.97 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 73.00 | 5.70 | 6.30 | 6.00 | 6.39 | +2.76 | +76.04% | 0.08 | 5 | 97 | 0.84 | 0.94 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 74.00 | 4.50 | 5.75 | 5.13 | 5.44 | +1.89 | +53.24% | 0.07 | 14 | 96 | 0.67 | 0.90 | 0.05 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 3.60 | 4.40 | 4.00 | 4.05 | +0.88 | +27.76% | 0.05 | 113 | 365 | 0.49 | 0.85 | 0.06 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 76.00 | 3.20 | 3.40 | 3.30 | 3.39 | +1.09 | +47.40% | 0.04 | 39 | 1,570 | 0.38 | 0.78 | 0.08 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 77.00 | 2.47 | 2.61 | 2.54 | 2.44 | +0.87 | +55.42% | 0.03 | 58 | 1,709 | 0.36 | 0.69 | 0.10 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 78.00 | 1.82 | 2.00 | 1.91 | 1.82 | +0.63 | +52.95% | 0.02 | 139 | 228 | 0.36 | 0.58 | 0.11 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 79.00 | 1.29 | 1.45 | 1.37 | 1.28 | +0.45 | +54.22% | 0.02 | 156 | 332 | 0.35 | 0.47 | 0.11 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 0.89 | 0.98 | 0.94 | 0.89 | +0.35 | +64.82% | 0.01 | 585 | 347 | 0.34 | 0.36 | 0.11 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 81.00 | 0.57 | 0.68 | 0.63 | 0.58 | +0.22 | +61.12% | 0.01 | 989 | 224 | 0.34 | 0.27 | 0.09 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 82.00 | 0.34 | 0.39 | 0.37 | 0.36 | +0.17 | +89.48% | 0.00 | 55 | 589 | 0.33 | 0.18 | 0.08 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 83.00 | 0.16 | 0.24 | 0.20 | 0.21 | +0.08 | +61.54% | 0.00 | 354 | 603 | 0.32 | 0.12 | 0.06 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 84.00 | 0.08 | 0.19 | 0.14 | 0.14 | +0.07 | +100.00% | 0.00 | 41 | 132 | 0.33 | 0.08 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.24 | -75.00% | 0.00 | 542 | 197 | 0.30 | 0.05 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 0.28 | 0.14 | 0.08 | -0.03 | -27.28% | 0.00 | 40 | 11 | 0.51 | 0.02 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.01 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.02 | -14.29% | 0.00 | 151 | 6 | 0.61 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 89.00 | 0.00 | 0.14 | 0.07 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 0.87 | 0.44 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:03 PM EST |
| 92.00 | 0.00 | 0.81 | 0.41 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:03 PM EST |
| 93.00 | 0.00 | 0.87 | 0.44 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.87 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 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 | 3.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.78 | 0.39 | 0.05 | +0.04 | +400.00% | 0.01 | 9 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 0.24 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 26 | 103 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.10 | -83.34% | 0.00 | 2 | 77 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 45 | 1,159 | 0.50 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 112 | 0.47 | -0.01 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 117 | 420 | 0.44 | -0.03 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 73.00 | 0.08 | 0.14 | 0.11 | 0.09 | -0.18 | -66.67% | 0.00 | 41 | 167 | 0.36 | -0.06 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 74.00 | 0.13 | 0.16 | 0.15 | 0.18 | -0.22 | -55.00% | 0.00 | 79 | 126 | 0.33 | -0.10 | 0.05 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.39 | -60.94% | 0.00 | 507 | 346 | 0.32 | -0.15 | 0.06 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 76.00 | 0.38 | 0.44 | 0.41 | 0.44 | -0.51 | -53.69% | 0.01 | 240 | 194 | 0.31 | -0.22 | 0.08 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 77.00 | 0.62 | 0.69 | 0.66 | 0.70 | -0.78 | -52.71% | 0.01 | 51 | 70 | 0.31 | -0.31 | 0.10 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 78.00 | 0.99 | 1.05 | 1.02 | 1.04 | -0.99 | -48.77% | 0.01 | 391 | 102 | 0.31 | -0.42 | 0.11 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 79.00 | 1.45 | 1.61 | 1.53 | 1.46 | -1.99 | -57.69% | 0.02 | 842 | 26 | 0.31 | -0.53 | 0.11 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 2.01 | 2.21 | 2.11 | 2.06 | -1.31 | -38.88% | 0.03 | 123 | 59 | 0.31 | -0.64 | 0.11 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 81.00 | 2.65 | 2.87 | 2.76 | 2.73 | -6.37 | -70.00% | 0.03 | 3 | 24 | 0.29 | -0.73 | 0.09 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 82.00 | 3.25 | 3.85 | 3.55 | 3.15 | -6.94 | -68.79% | 0.04 | 2 | 4 | 0.38 | -0.82 | 0.08 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 83.00 | 3.70 | 4.90 | 4.30 | 9.28 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.45 | -0.88 | 0.06 | -0.05 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 84.00 | 4.35 | 5.60 | 4.98 | 10.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.39 | -0.92 | 0.04 | -0.04 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 5.10 | 7.40 | 6.25 | 11.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | -0.95 | 0.03 | -0.03 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 86.00 | 6.00 | 8.00 | 7.00 | 12.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.66 | -0.98 | 0.02 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 87.00 | 7.05 | 9.35 | 8.20 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.99 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 88.00 | 7.95 | 10.30 | 9.13 | 14.43 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 89.00 | 9.00 | 11.30 | 10.15 | 15.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 9.95 | 12.55 | 11.25 | 14.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 91.00 | 11.05 | 13.30 | 12.18 | 17.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 92.00 | 12.05 | 14.30 | 13.18 | 18.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 93.00 | 13.05 | 15.30 | 14.18 | 19.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 14.90 | 17.30 | 16.10 | 21.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 20.05 | 22.30 | 21.18 | 26.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |