Options Chain for GENERAL MTRS CO COM (GM) - $80.24 as of 10/6/2026 7:33:56 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 | 34.90 | 36.15 | 35.53 | % | 0.79 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 50.00 | 29.95 | 31.15 | 30.55 | 30.20 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 55.00 | 24.90 | 26.10 | 25.50 | 25.05 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 60.00 | 19.45 | 21.05 | 20.25 | 19.92 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 65.00 | 14.50 | 16.30 | 15.40 | 14.97 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 66.00 | 13.25 | 15.20 | 14.23 | 13.78 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 67.00 | 12.30 | 14.25 | 13.28 | 12.82 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 68.00 | 11.35 | 13.20 | 12.28 | 11.83 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 69.00 | 10.40 | 12.05 | 11.23 | 10.82 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 70.00 | 9.40 | 10.95 | 10.18 | 10.38 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 71.00 | 8.95 | 10.20 | 9.58 | 8.93 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 72.00 | 8.05 | 9.25 | 8.65 | 8.56 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 73.00 | 7.00 | 8.35 | 7.68 | 7.67 | 0.00 | 0.00% | 0.11 | 0 | 56 | 1.10 | 0.99 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 74.00 | 6.20 | 6.80 | 6.50 | 6.47 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.74 | 0.98 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 75.00 | 5.20 | 5.70 | 5.45 | 5.42 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.60 | 0.96 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 76.00 | 4.15 | 4.75 | 4.45 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.55 | 0.92 | 0.05 | -0.07 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 77.00 | 3.15 | 3.90 | 3.53 | 3.57 | 0.00 | 0.00% | 0.05 | 0 | 159 | 0.52 | 0.88 | 0.07 | -0.09 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 78.00 | 2.50 | 2.90 | 2.70 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.33 | 0.80 | 0.10 | -0.11 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 79.00 | 1.84 | 2.11 | 1.98 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 298 | 0.35 | 0.70 | 0.13 | -0.13 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 80.00 | 1.20 | 1.46 | 1.33 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.34 | 0.56 | 0.14 | -0.14 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 81.00 | 0.75 | 0.93 | 0.84 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1,712 | 0.33 | 0.42 | 0.14 | -0.14 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 82.00 | 0.42 | 0.57 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.33 | 0.29 | 0.12 | -0.12 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 83.00 | 0.21 | 0.34 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.33 | 0.19 | 0.09 | -0.10 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 84.00 | 0.12 | 0.18 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.34 | 0.11 | 0.07 | -0.07 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 85.00 | 0.04 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.34 | 0.06 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 882 | 0.37 | 0.03 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 87.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.82 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 88.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.67 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 91.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 92.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 93.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:07 PM EST |
| 94.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 96.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 97.00 | 0.00 | 0.92 | 0.46 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:07 PM EST |
| 98.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 4:00:07 PM EST |
| 99.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.52 | 0.76 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 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 | 0.07 | 0.04 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 66.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 67.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 68.00 | 0.00 | 0.92 | 0.46 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.93 | 0.47 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:07 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 73.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.45 | -0.01 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 74.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.43 | -0.02 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 75.00 | 0.04 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.41 | -0.04 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 76.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.36 | -0.08 | 0.05 | -0.07 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 77.00 | 0.14 | 0.22 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.35 | -0.12 | 0.07 | -0.09 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 78.00 | 0.26 | 0.37 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.34 | -0.20 | 0.10 | -0.11 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 79.00 | 0.55 | 0.65 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.35 | -0.30 | 0.13 | -0.13 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 80.00 | 0.91 | 1.03 | 0.97 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.34 | -0.44 | 0.14 | -0.14 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 81.00 | 1.35 | 1.61 | 1.48 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 788 | 0.34 | -0.58 | 0.14 | -0.14 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 82.00 | 2.01 | 2.37 | 2.19 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 177 | 0.35 | -0.71 | 0.12 | -0.12 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 83.00 | 2.79 | 4.15 | 3.47 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.52 | -0.81 | 0.09 | -0.10 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 84.00 | 3.10 | 5.05 | 4.08 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.84 | -0.89 | 0.07 | -0.07 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 85.00 | 3.85 | 5.15 | 4.50 | 5.43 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.59 | -0.94 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 86.00 | 4.60 | 6.60 | 5.60 | 5.97 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.85 | -0.97 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 87.00 | 5.95 | 7.50 | 6.73 | 6.87 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.89 | -0.99 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 88.00 | 6.85 | 8.10 | 7.48 | 6.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 9/24/2026 | 10/5/2026 4:00:07 PM EST |
| 89.00 | 7.70 | 9.05 | 8.38 | 5.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:07 PM EST |
| 90.00 | 8.85 | 10.10 | 9.48 | 10.13 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 91.00 | 9.90 | 11.00 | 10.45 | 11.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 92.00 | 10.85 | 12.10 | 11.48 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 93.00 | 11.85 | 13.90 | 12.88 | 13.33 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 94.00 | 12.75 | 14.90 | 13.83 | 14.26 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 95.00 | 13.90 | 16.20 | 15.05 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 96.00 | 14.90 | 16.90 | 15.90 | % | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 97.00 | 15.90 | 17.90 | 16.90 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 98.00 | 16.90 | 18.90 | 17.90 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 99.00 | 17.95 | 20.20 | 19.08 | % | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 100.00 | 18.90 | 20.90 | 19.90 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 105.00 | 23.85 | 25.90 | 24.88 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST |