Options Chain for GENERAL MTRS CO COM (GM) - $82.63 as of 9/28/2026 2:00:43 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 | 35.10 | 37.60 | 36.35 | % | 0.81 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 50.00 | 30.10 | 32.60 | 31.35 | 31.67 | -1.28 | -3.89% | 0.63 | 5 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 55.00 | 25.20 | 27.65 | 26.43 | 26.69 | % | 0.48 | 6 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST | |
| 60.00 | 20.10 | 22.65 | 21.38 | 22.55 | % | 0.36 | 2 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST | |
| 65.00 | 14.85 | 17.65 | 16.25 | 17.52 | % | 0.25 | 2 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST | |
| 70.00 | 10.00 | 11.60 | 10.80 | 12.22 | % | 0.15 | 2 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST | |
| 72.00 | 7.95 | 9.95 | 8.95 | 9.70 | -0.43 | -4.25% | 0.12 | 3 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 73.00 | 7.15 | 9.65 | 8.40 | 8.74 | -0.43 | -4.69% | 0.12 | 4 | 1 | 1.55 | 0.99 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 74.00 | 6.00 | 8.65 | 7.33 | 7.46 | -1.22 | -14.06% | 0.10 | 4 | 3 | 1.43 | 0.99 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 75.00 | 5.05 | 6.90 | 5.98 | 6.52 | -1.88 | -22.39% | 0.08 | 5 | 5 | 1.04 | 0.96 | 0.03 | -0.06 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 76.00 | 4.20 | 6.00 | 5.10 | 5.27 | -2.20 | -29.46% | 0.07 | 7 | 2 | 0.97 | 0.93 | 0.04 | -0.08 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 77.00 | 3.55 | 4.45 | 4.00 | 4.31 | -0.85 | -16.48% | 0.05 | 13 | 33 | 0.67 | 0.88 | 0.06 | -0.10 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 78.00 | 2.80 | 3.70 | 3.25 | 3.37 | -2.13 | -38.73% | 0.04 | 18 | 7 | 0.44 | 0.81 | 0.09 | -0.13 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 79.00 | 2.10 | 2.46 | 2.28 | 2.85 | -1.13 | -28.40% | 0.03 | 12 | 50 | 0.37 | 0.72 | 0.11 | -0.15 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 80.00 | 1.47 | 1.79 | 1.63 | 1.59 | -1.66 | -51.08% | 0.02 | 70 | 77 | 0.35 | 0.60 | 0.12 | -0.17 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 81.00 | 1.01 | 1.15 | 1.08 | 1.05 | -1.75 | -62.50% | 0.01 | 66 | 124 | 0.36 | 0.47 | 0.13 | -0.17 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 82.00 | 0.63 | 0.75 | 0.69 | 0.70 | -1.04 | -59.77% | 0.01 | 632 | 541 | 0.36 | 0.35 | 0.12 | -0.15 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 83.00 | 0.33 | 0.49 | 0.41 | 0.43 | -0.88 | -67.18% | 0.00 | 809 | 1,207 | 0.36 | 0.24 | 0.10 | -0.12 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 84.00 | 0.17 | 0.30 | 0.24 | 0.25 | -0.60 | -70.59% | 0.00 | 135 | 730 | 0.36 | 0.15 | 0.07 | -0.09 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 85.00 | 0.06 | 0.21 | 0.14 | 0.18 | -0.38 | -67.86% | 0.00 | 725 | 268 | 0.36 | 0.09 | 0.05 | -0.06 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 86.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.32 | -86.49% | 0.00 | 255 | 575 | 0.38 | 0.05 | 0.03 | -0.04 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.21 | -77.78% | 0.00 | 152 | 486 | 0.46 | 0.03 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.12 | -75.00% | 0.00 | 18 | 323 | 0.45 | 0.01 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 321 | 313 | 0.46 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 325 | 397 | 0.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 91.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 223 | 0.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 92.00 | 0.00 | 1.38 | 0.69 | 0.05 | +0.01 | +25.00% | 0.01 | 6 | 210 | 1.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 93.00 | 0.00 | 0.27 | 0.14 | 0.17 | -0.02 | -10.53% | 0.00 | 100 | 345 | 0.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:54 PM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 3:59:54 PM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:54 PM EST |
| 98.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.63 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 3:59:54 PM EST |
| 99.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.62 | 0.31 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 26 | 1.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 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 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.82 | 0.41 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/28/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.47 | -0.01 | 0.01 | -0.02 | 9/21/2026 | 9/28/2026 3:59:54 PM EST |
| 75.00 | 0.01 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.45 | -0.04 | 0.03 | -0.06 | 9/25/2026 | 9/28/2026 3:59:54 PM EST |
| 76.00 | 0.09 | 0.16 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 45 | 133 | 0.41 | -0.07 | 0.04 | -0.08 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 77.00 | 0.14 | 0.30 | 0.22 | 0.16 | -0.04 | -20.00% | 0.00 | 19 | 252 | 0.40 | -0.12 | 0.06 | -0.10 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 78.00 | 0.34 | 0.40 | 0.37 | 0.37 | +0.20 | +117.65% | 0.00 | 85 | 425 | 0.39 | -0.19 | 0.09 | -0.13 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 79.00 | 0.55 | 0.67 | 0.61 | 0.60 | +0.31 | +106.90% | 0.01 | 229 | 299 | 0.39 | -0.28 | 0.11 | -0.15 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 80.00 | 0.88 | 1.00 | 0.94 | 1.00 | +0.53 | +112.77% | 0.01 | 482 | 574 | 0.38 | -0.40 | 0.12 | -0.17 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 81.00 | 1.30 | 1.50 | 1.40 | 1.44 | +0.60 | +71.43% | 0.02 | 201 | 222 | 0.38 | -0.53 | 0.13 | -0.17 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 82.00 | 1.87 | 2.17 | 2.02 | 2.09 | +0.87 | +71.32% | 0.02 | 969 | 433 | 0.39 | -0.65 | 0.12 | -0.15 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 83.00 | 2.56 | 3.00 | 2.78 | 2.70 | +0.98 | +56.98% | 0.03 | 485 | 281 | 0.41 | -0.76 | 0.10 | -0.12 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 84.00 | 2.84 | 3.85 | 3.35 | 3.35 | +1.14 | +51.59% | 0.04 | 22 | 797 | 0.47 | -0.85 | 0.07 | -0.09 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 85.00 | 4.00 | 5.30 | 4.65 | 4.60 | +1.70 | +58.63% | 0.05 | 24 | 279 | 0.73 | -0.91 | 0.05 | -0.06 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 86.00 | 4.45 | 6.05 | 5.25 | 4.82 | +1.02 | +26.85% | 0.06 | 9 | 186 | 0.71 | -0.95 | 0.03 | -0.04 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 87.00 | 5.10 | 7.70 | 6.40 | 5.92 | +1.27 | +27.32% | 0.07 | 17 | 124 | 1.04 | -0.97 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 88.00 | 6.25 | 9.15 | 7.70 | 7.75 | +1.75 | +29.17% | 0.09 | 17 | 160 | 1.29 | -0.99 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 89.00 | 6.40 | 9.75 | 8.08 | 7.83 | -0.21 | -2.62% | 0.09 | 4 | 18 | 1.22 | -0.99 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 90.00 | 7.70 | 10.45 | 9.08 | 8.37 | +2.70 | +47.62% | 0.10 | 2 | 2 | 1.17 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 91.00 | 8.75 | 10.65 | 9.70 | 9.36 | +1.69 | +22.04% | 0.11 | 1 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 92.00 | 9.40 | 12.70 | 11.05 | 10.30 | +1.75 | +20.47% | 0.12 | 1 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 93.00 | 10.40 | 13.50 | 11.95 | 9.77 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:54 PM EST |
| 94.00 | 11.40 | 13.85 | 12.63 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 95.00 | 12.40 | 15.20 | 13.80 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 96.00 | 13.45 | 16.20 | 14.83 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 97.00 | 14.40 | 17.05 | 15.73 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 98.00 | 15.40 | 18.10 | 16.75 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 99.00 | 16.40 | 19.35 | 17.88 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 100.00 | 17.40 | 20.65 | 19.03 | 14.83 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 3:59:54 PM EST |
| 105.00 | 22.40 | 26.15 | 24.28 | 18.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 3:59:54 PM EST |