Options Chain for GENERAL MTRS CO COM (GM) - $86.69 as of 1/28/2026 9:18:51 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 | 38.80 | 42.35 | 40.58 | 41.03 | 0.00 | 0.00% | 0.90 | 0 | 8 | 6.92 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 50.00 | 33.80 | 37.30 | 35.55 | 36.12 | 0.00 | 0.00% | 0.71 | 0 | 4 | 6.03 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 55.00 | 28.80 | 32.55 | 30.68 | 31.48 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 60.00 | 23.75 | 27.30 | 25.53 | 26.28 | 0.00 | 0.00% | 0.43 | 0 | 5 | 4.35 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 65.00 | 19.00 | 22.10 | 20.55 | 20.46 | -0.93 | -4.35% | 0.32 | 1 | 187 | 3.54 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 67.00 | 16.80 | 20.30 | 18.55 | 19.48 | 0.00 | 0.00% | 0.28 | 0 | 27 | 3.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 68.00 | 15.80 | 18.80 | 17.30 | 17.24 | -1.26 | -6.82% | 0.25 | 3 | 29 | 2.99 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 69.00 | 14.80 | 17.85 | 16.33 | 16.26 | -1.39 | -7.88% | 0.24 | 2 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 70.00 | 14.15 | 16.35 | 15.25 | 15.70 | -0.97 | -5.82% | 0.22 | 1 | 234 | 2.56 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 71.00 | 13.15 | 15.35 | 14.25 | 15.35 | 0.00 | 0.00% | 0.20 | 0 | 25 | 2.43 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 72.00 | 12.20 | 14.40 | 13.30 | 14.18 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 73.00 | 11.40 | 13.30 | 12.35 | 11.87 | -1.42 | -10.69% | 0.17 | 5 | 16 | 2.14 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 74.00 | 10.20 | 12.40 | 11.30 | 12.80 | 0.00 | 0.00% | 0.15 | 0 | 32 | 2.08 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 75.00 | 9.70 | 11.15 | 10.43 | 9.89 | -1.51 | -13.25% | 0.14 | 6 | 219 | 1.58 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 76.00 | 8.90 | 10.00 | 9.45 | 9.49 | -0.32 | -3.27% | 0.12 | 4 | 32 | 1.59 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 77.00 | 8.10 | 8.95 | 8.53 | 8.51 | -0.92 | -9.76% | 0.11 | 9 | 150 | 1.11 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 78.00 | 6.40 | 8.40 | 7.40 | 8.07 | 0.00 | 0.00% | 0.09 | 0 | 261 | 1.56 | 0.99 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 79.00 | 5.70 | 7.05 | 6.38 | 6.85 | -1.08 | -13.62% | 0.08 | 7 | 479 | 1.11 | 0.98 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 80.00 | 5.60 | 6.10 | 5.85 | 5.75 | -0.71 | -11.00% | 0.07 | 59 | 1,829 | 0.65 | 0.96 | 0.03 | -0.06 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 81.00 | 4.60 | 5.15 | 4.88 | 3.96 | -1.79 | -31.13% | 0.06 | 42 | 673 | 0.55 | 0.92 | 0.05 | -0.10 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 82.00 | 3.40 | 4.10 | 3.75 | 3.35 | -1.40 | -29.48% | 0.05 | 24 | 1,094 | 0.51 | 0.86 | 0.08 | -0.14 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 83.00 | 2.70 | 3.20 | 2.95 | 2.30 | -1.42 | -38.18% | 0.04 | 108 | 742 | 0.34 | 0.78 | 0.11 | -0.18 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 84.00 | 1.91 | 2.31 | 2.11 | 1.46 | -1.50 | -50.68% | 0.03 | 47 | 756 | 0.38 | 0.66 | 0.14 | -0.21 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 85.00 | 1.32 | 1.51 | 1.42 | 1.45 | -0.68 | -31.93% | 0.02 | 1,840 | 1,270 | 0.40 | 0.51 | 0.16 | -0.22 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 86.00 | 0.80 | 0.92 | 0.86 | 0.98 | -0.69 | -41.32% | 0.01 | 1,537 | 1,777 | 0.39 | 0.35 | 0.15 | -0.21 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 87.00 | 0.45 | 0.48 | 0.47 | 0.52 | -0.53 | -50.48% | 0.01 | 456 | 994 | 0.38 | 0.22 | 0.12 | -0.17 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 88.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.45 | -64.29% | 0.00 | 956 | 2,503 | 0.39 | 0.13 | 0.08 | -0.13 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 89.00 | 0.11 | 0.13 | 0.12 | 0.14 | -0.30 | -68.19% | 0.00 | 153 | 1,656 | 0.40 | 0.08 | 0.05 | -0.09 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 90.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.21 | -77.78% | 0.00 | 304 | 1,007 | 0.42 | 0.04 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 91.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 226 | 698 | 0.42 | 0.03 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 92.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 23 | 843 | 0.47 | 0.01 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 93.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 24 | 322 | 0.51 | 0.01 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 94.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,545 | 0.68 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM 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 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 10:58:59 AM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 36 | 6.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:59 AM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.20 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 807 | 1.80 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:59 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.32 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 343 | 1.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,127 | 1.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 895 | 1.13 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 579 | 0.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 19 | 766 | 1.13 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 718 | 1.05 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 927 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,594 | 0.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,057 | 2,596 | 0.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 532 | 1,768 | 0.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 77.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 33 | 705 | 0.65 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 47 | 909 | 0.53 | -0.01 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 79.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 1,249 | 0.52 | -0.02 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 80.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 727 | 3,246 | 0.48 | -0.04 | 0.03 | -0.06 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 81.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 36 | 785 | 0.46 | -0.08 | 0.05 | -0.10 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 82.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 20 | 630 | 0.44 | -0.14 | 0.08 | -0.14 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 83.00 | 0.20 | 0.24 | 0.22 | 0.26 | -0.03 | -10.35% | 0.00 | 296 | 1,083 | 0.40 | -0.22 | 0.11 | -0.18 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 84.00 | 0.35 | 0.44 | 0.40 | 0.35 | -0.12 | -25.54% | 0.00 | 417 | 568 | 0.40 | -0.34 | 0.14 | -0.21 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 85.00 | 0.63 | 0.77 | 0.70 | 0.66 | -0.06 | -8.34% | 0.01 | 1,090 | 394 | 0.38 | -0.49 | 0.16 | -0.22 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 86.00 | 1.05 | 1.24 | 1.15 | 1.18 | +0.08 | +7.28% | 0.01 | 241 | 561 | 0.36 | -0.65 | 0.15 | -0.21 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 87.00 | 1.58 | 1.87 | 1.73 | 2.17 | +0.57 | +35.63% | 0.02 | 95 | 827 | 0.37 | -0.78 | 0.12 | -0.17 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 88.00 | 2.47 | 2.85 | 2.66 | 2.55 | +0.51 | +25.00% | 0.03 | 307 | 109 | 0.41 | -0.87 | 0.08 | -0.13 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 89.00 | 3.10 | 4.05 | 3.58 | 3.95 | +1.40 | +54.91% | 0.04 | 1 | 25 | 0.77 | -0.92 | 0.05 | -0.09 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 90.00 | 3.80 | 5.65 | 4.73 | 4.75 | +1.40 | +41.80% | 0.05 | 10 | 113 | 0.87 | -0.96 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 10:58:59 AM EST |
| 91.00 | 4.75 | 6.90 | 5.83 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.10 | -0.97 | 0.02 | -0.03 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 92.00 | 5.75 | 7.80 | 6.78 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.15 | -0.99 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 93.00 | 6.70 | 8.70 | 7.70 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 33 | 1.18 | -0.99 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 10:58:59 AM EST |
| 94.00 | 7.70 | 9.85 | 8.78 | % | 0.09 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:59 AM EST | |||
| 95.00 | 8.70 | 10.95 | 9.83 | 15.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:59 AM EST |
| 100.00 | 12.90 | 16.25 | 14.58 | 20.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:59 AM EST |