Options Chain for GENERAL MTRS CO COM (GM) - $76.44 as of 5/12/2026 9:09:49 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 | 30.80 | 32.10 | 31.45 | 31.00 | -3.05 | -8.96% | 0.70 | 2 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 50.00 | 25.80 | 27.20 | 26.50 | % | 0.53 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:58 PM EST | |||
| 55.00 | 20.55 | 22.10 | 21.33 | 24.05 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:58 PM EST |
| 60.00 | 15.65 | 17.00 | 16.33 | 15.82 | -3.03 | -16.08% | 0.27 | 2 | 11 | 1.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 65.00 | 10.55 | 12.00 | 11.28 | 11.04 | -2.76 | -20.00% | 0.17 | 2 | 24 | 1.43 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 67.00 | 8.75 | 10.00 | 9.38 | 8.79 | +0.08 | +0.92% | 0.14 | 2 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 67.50 | 8.35 | 9.50 | 8.93 | 8.46 | +0.24 | +2.92% | 0.13 | 2 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 68.00 | 7.60 | 9.20 | 8.40 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 69.00 | 6.50 | 8.00 | 7.25 | 6.58 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 70.00 | 5.60 | 7.05 | 6.33 | 5.89 | 0.00 | 0.00% | 0.09 | 0 | 150 | 0.95 | 0.99 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 71.00 | 4.65 | 6.05 | 5.35 | 4.95 | +0.05 | +1.02% | 0.08 | 2 | 42 | 0.85 | 0.98 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 72.00 | 4.25 | 5.10 | 4.68 | 4.90 | -0.05 | -1.01% | 0.07 | 4 | 36 | 0.77 | 0.95 | 0.04 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 72.50 | 3.95 | 4.60 | 4.28 | 3.65 | -0.05 | -1.36% | 0.06 | 1 | 123 | 0.71 | 0.93 | 0.05 | -0.09 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 73.00 | 3.60 | 4.15 | 3.88 | 3.86 | +0.51 | +15.23% | 0.05 | 10 | 217 | 0.50 | 0.90 | 0.06 | -0.12 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 74.00 | 2.67 | 3.25 | 2.96 | 2.87 | +0.59 | +25.88% | 0.04 | 30 | 134 | 0.46 | 0.83 | 0.09 | -0.15 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 75.00 | 1.93 | 2.26 | 2.10 | 2.32 | +0.83 | +55.71% | 0.03 | 61 | 862 | 0.42 | 0.72 | 0.12 | -0.19 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 76.00 | 1.32 | 1.45 | 1.39 | 1.50 | +0.54 | +56.25% | 0.02 | 74 | 346 | 0.39 | 0.59 | 0.14 | -0.20 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 77.00 | 0.83 | 0.95 | 0.89 | 0.96 | +0.19 | +24.68% | 0.01 | 245 | 520 | 0.39 | 0.44 | 0.15 | -0.20 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 77.50 | 0.64 | 0.75 | 0.70 | 0.77 | +0.11 | +16.67% | 0.01 | 82 | 762 | 0.40 | 0.37 | 0.14 | -0.19 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 78.00 | 0.48 | 0.59 | 0.54 | 0.58 | +0.15 | +34.89% | 0.01 | 794 | 2,603 | 0.40 | 0.31 | 0.13 | -0.17 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 79.00 | 0.26 | 0.35 | 0.31 | 0.32 | +0.06 | +23.08% | 0.00 | 154 | 482 | 0.40 | 0.20 | 0.10 | -0.14 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 80.00 | 0.14 | 0.19 | 0.17 | 0.14 | -0.03 | -17.65% | 0.00 | 229 | 9,621 | 0.41 | 0.12 | 0.07 | -0.10 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 81.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 404 | 768 | 0.41 | 0.07 | 0.05 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 82.00 | 0.04 | 0.16 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 47 | 799 | 0.49 | 0.03 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 82.50 | 0.02 | 0.16 | 0.09 | 0.04 | -0.05 | -55.56% | 0.00 | 5 | 1,276 | 0.50 | 0.02 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 83.00 | 0.02 | 0.08 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 8 | 1,462 | 0.48 | 0.02 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 244 | 0.62 | 0.01 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 3,374 | 0.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 77 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 87.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.82 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 89.00 | 0.00 | 0.07 | 0.04 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,864 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.24 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/12/2026 3:59:58 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 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 13 | 3.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 733 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 874 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 16 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.09 | 0.05 | 0.02 | % | 0.00 | 1 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST | |
| 70.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 1,264 | 3,170 | 0.53 | -0.01 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 148 | 678 | 0.58 | -0.02 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 72.00 | 0.06 | 0.13 | 0.10 | 0.11 | -0.18 | -62.07% | 0.00 | 298 | 192 | 0.45 | -0.05 | 0.04 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 72.50 | 0.09 | 0.16 | 0.13 | 0.12 | -0.28 | -70.00% | 0.00 | 110 | 776 | 0.45 | -0.07 | 0.05 | -0.09 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 73.00 | 0.13 | 0.21 | 0.17 | 0.13 | -0.30 | -69.77% | 0.00 | 98 | 329 | 0.44 | -0.10 | 0.06 | -0.12 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 74.00 | 0.24 | 0.33 | 0.29 | 0.29 | -0.51 | -63.75% | 0.00 | 67 | 401 | 0.42 | -0.17 | 0.09 | -0.15 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 75.00 | 0.44 | 0.55 | 0.50 | 0.52 | -0.68 | -56.67% | 0.01 | 1,395 | 1,306 | 0.40 | -0.28 | 0.12 | -0.19 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 76.00 | 0.75 | 0.93 | 0.84 | 0.82 | -0.88 | -51.77% | 0.01 | 33 | 366 | 0.40 | -0.41 | 0.14 | -0.20 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 77.00 | 1.24 | 1.45 | 1.35 | 1.66 | -0.32 | -16.17% | 0.02 | 1 | 292 | 0.40 | -0.56 | 0.15 | -0.20 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 77.50 | 1.53 | 1.75 | 1.64 | 2.12 | -0.61 | -22.35% | 0.02 | 2 | 584 | 0.39 | -0.63 | 0.14 | -0.19 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 78.00 | 1.78 | 2.13 | 1.96 | 2.31 | -0.79 | -25.49% | 0.03 | 12 | 540 | 0.38 | -0.69 | 0.13 | -0.17 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 79.00 | 2.49 | 2.89 | 2.69 | 2.68 | -0.66 | -19.76% | 0.03 | 7 | 265 | 0.47 | -0.80 | 0.10 | -0.14 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 80.00 | 3.05 | 3.90 | 3.48 | 4.50 | -0.47 | -9.46% | 0.04 | 14 | 466 | 0.57 | -0.88 | 0.07 | -0.10 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 81.00 | 4.05 | 4.85 | 4.45 | 5.00 | -0.51 | -9.26% | 0.05 | 2 | 44 | 0.64 | -0.93 | 0.05 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 82.00 | 5.10 | 5.90 | 5.50 | 6.77 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.75 | -0.97 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 82.50 | 5.45 | 6.45 | 5.95 | 6.62 | -0.98 | -12.90% | 0.07 | 2 | 141 | 0.83 | -0.98 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 83.00 | 6.05 | 6.90 | 6.48 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.84 | -0.98 | 0.01 | -0.02 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 84.00 | 6.80 | 7.90 | 7.35 | 8.17 | -0.43 | -5.00% | 0.09 | 1 | 3 | 0.92 | -0.99 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 85.00 | 8.05 | 8.80 | 8.43 | 9.07 | -0.38 | -4.03% | 0.10 | 3 | 735 | 0.92 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 86.00 | 9.05 | 10.05 | 9.55 | 10.73 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 87.00 | 9.70 | 11.05 | 10.38 | 11.68 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 88.00 | 11.05 | 11.70 | 11.38 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 89.00 | 12.05 | 13.00 | 12.53 | 13.67 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 90.00 | 12.75 | 14.00 | 13.38 | 14.10 | -0.47 | -3.23% | 0.15 | 4 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 91.00 | 14.10 | 15.10 | 14.60 | 14.58 | -1.22 | -7.73% | 0.16 | 3 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 92.00 | 14.95 | 15.95 | 15.45 | 15.48 | +0.08 | +0.52% | 0.17 | 3 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 95.00 | 18.05 | 19.00 | 18.53 | 19.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 100.00 | 23.05 | 24.25 | 23.65 | 24.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 105.00 | 28.05 | 29.20 | 28.63 | 29.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 110.00 | 33.05 | 34.70 | 33.88 | 33.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |