Options Chain for GENERAL MTRS CO COM (GM) - $81.09 as of 2/17/2026 6:22:49 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 | 34.15 | 37.15 | 35.65 | 36.90 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 50.00 | 29.85 | 32.10 | 30.98 | 30.88 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 55.00 | 24.65 | 26.85 | 25.75 | 25.89 | 0.00 | 0.00% | 0.47 | 0 | 21 | 3.07 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 60.00 | 19.85 | 22.10 | 20.98 | 20.17 | -5.27 | -20.72% | 0.35 | 2 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 65.00 | 14.90 | 16.95 | 15.93 | 15.07 | -0.82 | -5.16% | 0.25 | 4 | 208 | 2.06 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 69.00 | 10.40 | 12.70 | 11.55 | 12.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 70.00 | 10.45 | 12.05 | 11.25 | 10.50 | -0.45 | -4.11% | 0.16 | 11 | 75 | 1.60 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 71.00 | 8.45 | 10.55 | 9.50 | 9.30 | -2.15 | -18.78% | 0.13 | 1 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 72.00 | 7.60 | 9.65 | 8.63 | % | 0.12 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:04 PM EST | |||
| 72.50 | 6.90 | 9.20 | 8.05 | 7.71 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.12 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 73.00 | 6.90 | 8.80 | 7.85 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.13 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 74.00 | 5.95 | 7.70 | 6.83 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.97 | 0.99 | 0.01 | -0.01 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 75.00 | 5.50 | 7.15 | 6.33 | 6.45 | 0.00 | 0.00% | 0.08 | 18 | 175 | 1.11 | 0.96 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 76.00 | 4.20 | 5.60 | 4.90 | 4.82 | -0.63 | -11.56% | 0.06 | 3 | 19 | 0.72 | 0.94 | 0.04 | -0.07 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 77.00 | 3.40 | 4.65 | 4.03 | 3.83 | -0.59 | -13.35% | 0.05 | 1 | 28 | 0.65 | 0.90 | 0.05 | -0.10 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 77.50 | 3.50 | 4.15 | 3.83 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.60 | 0.88 | 0.06 | -0.11 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 78.00 | 3.25 | 3.85 | 3.55 | 3.33 | -0.36 | -9.76% | 0.05 | 4 | 121 | 0.45 | 0.85 | 0.07 | -0.13 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 79.00 | 2.56 | 2.71 | 2.64 | 2.57 | -0.19 | -6.89% | 0.03 | 58 | 290 | 0.42 | 0.77 | 0.10 | -0.15 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 80.00 | 1.79 | 1.94 | 1.87 | 1.80 | -0.10 | -5.27% | 0.02 | 389 | 1,201 | 0.40 | 0.67 | 0.12 | -0.18 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 81.00 | 1.17 | 1.29 | 1.23 | 1.24 | -0.04 | -3.13% | 0.02 | 529 | 1,020 | 0.38 | 0.54 | 0.14 | -0.19 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 82.00 | 0.68 | 0.85 | 0.77 | 0.85 | -0.13 | -13.27% | 0.01 | 175 | 237 | 0.38 | 0.39 | 0.14 | -0.18 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 82.50 | 0.53 | 0.60 | 0.57 | 0.59 | -0.09 | -13.24% | 0.01 | 229 | 4,772 | 0.36 | 0.33 | 0.13 | -0.16 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 83.00 | 0.38 | 0.45 | 0.42 | 0.40 | -0.12 | -23.08% | 0.01 | 120 | 228 | 0.36 | 0.26 | 0.12 | -0.15 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 84.00 | 0.20 | 0.26 | 0.23 | 0.24 | -0.12 | -33.34% | 0.00 | 107 | 1,168 | 0.37 | 0.16 | 0.09 | -0.11 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 85.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.10 | -41.67% | 0.00 | 84 | 1,428 | 0.38 | 0.09 | 0.06 | -0.07 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 86.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.12 | -75.00% | 0.00 | 35 | 482 | 0.37 | 0.05 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 87.00 | 0.02 | 0.19 | 0.11 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 3,225 | 0.47 | 0.02 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.07 | -77.78% | 0.00 | 25 | 5,589 | 0.62 | 0.01 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.45 | 0.01 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 367 | 0.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 1,917 | 0.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.05 | -83.34% | 0.00 | 200 | 56 | 0.88 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 92.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 0.22 | 0.11 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,553 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:04 PM EST |
| 94.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 1,697 | 0.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 234 | 0.88 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.23 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/17/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 4:00:04 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 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.26 | 0.63 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 244 | 3.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 47 | 337 | 1.04 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 412 | 0.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 782 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.14 | -93.34% | 0.00 | 5 | 352 | 0.93 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 284 | 0.62 | -0.01 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.06 | -42.86% | 0.00 | 96 | 601 | 0.90 | -0.01 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 75.00 | 0.01 | 0.17 | 0.09 | 0.06 | -0.06 | -50.00% | 0.00 | 95 | 1,344 | 0.51 | -0.04 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 76.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.08 | -42.11% | 0.00 | 174 | 1,025 | 0.50 | -0.06 | 0.04 | -0.07 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 77.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.11 | -39.29% | 0.00 | 37 | 674 | 0.46 | -0.10 | 0.05 | -0.10 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 77.50 | 0.17 | 0.28 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 233 | 546 | 0.46 | -0.12 | 0.06 | -0.11 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 78.00 | 0.22 | 0.31 | 0.27 | 0.26 | -0.13 | -33.34% | 0.00 | 234 | 691 | 0.44 | -0.15 | 0.07 | -0.13 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 79.00 | 0.38 | 0.49 | 0.44 | 0.44 | -0.18 | -29.04% | 0.01 | 234 | 527 | 0.43 | -0.23 | 0.10 | -0.15 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 80.00 | 0.63 | 0.71 | 0.67 | 0.65 | -0.30 | -31.58% | 0.01 | 397 | 2,238 | 0.40 | -0.33 | 0.12 | -0.18 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 81.00 | 0.97 | 1.04 | 1.01 | 1.04 | -0.35 | -25.18% | 0.01 | 202 | 574 | 0.38 | -0.46 | 0.14 | -0.19 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 82.00 | 1.48 | 1.67 | 1.58 | 1.58 | -0.22 | -12.23% | 0.02 | 127 | 456 | 0.39 | -0.61 | 0.14 | -0.18 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 82.50 | 1.79 | 2.03 | 1.91 | 1.77 | -0.33 | -15.72% | 0.02 | 8 | 1,018 | 0.40 | -0.67 | 0.13 | -0.16 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 83.00 | 2.14 | 2.38 | 2.26 | 2.29 | -0.23 | -9.13% | 0.03 | 43 | 517 | 0.39 | -0.74 | 0.12 | -0.15 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 84.00 | 2.73 | 3.75 | 3.24 | 4.27 | +0.81 | +23.41% | 0.04 | 3 | 756 | 0.68 | -0.84 | 0.09 | -0.11 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 85.00 | 3.65 | 4.35 | 4.00 | 4.68 | +0.63 | +15.56% | 0.05 | 2 | 1,796 | 0.62 | -0.91 | 0.06 | -0.07 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 86.00 | 4.30 | 5.45 | 4.88 | 4.90 | -0.37 | -7.03% | 0.06 | 3 | 728 | 0.75 | -0.95 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 87.00 | 5.55 | 7.75 | 6.65 | 6.99 | +1.06 | +17.88% | 0.08 | 2 | 148 | 1.39 | -0.98 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 87.50 | 6.05 | 8.20 | 7.13 | 7.56 | +1.48 | +24.35% | 0.08 | 2 | 20 | 1.42 | -0.99 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 88.00 | 6.10 | 8.85 | 7.48 | 7.97 | +1.14 | +16.70% | 0.09 | 8 | 4 | 1.53 | -0.99 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 89.00 | 7.45 | 9.85 | 8.65 | 9.22 | % | 0.10 | 2 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 90.00 | 8.20 | 10.85 | 9.53 | 8.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 91.00 | 9.00 | 11.40 | 10.20 | 11.30 | +1.95 | +20.86% | 0.11 | 4 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 92.00 | 10.20 | 12.20 | 11.20 | 12.30 | +5.60 | +83.59% | 0.12 | 6 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 92.50 | 10.40 | 13.35 | 11.88 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 4:00:04 PM EST |
| 93.00 | 11.10 | 13.40 | 12.25 | 13.04 | +5.69 | +77.42% | 0.13 | 4 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 94.00 | 12.10 | 14.20 | 13.15 | % | 0.14 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:04 PM EST | |||
| 95.00 | 12.90 | 15.40 | 14.15 | 15.13 | -0.38 | -2.45% | 0.15 | 12 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 100.00 | 17.80 | 20.20 | 19.00 | 16.52 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:04 PM EST |
| 105.00 | 22.95 | 25.20 | 24.08 | 21.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:04 PM EST |
| 110.00 | 27.35 | 30.85 | 29.10 | 26.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:04 PM EST |
| 115.00 | 32.80 | 35.85 | 34.33 | % | 0.30 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:04 PM EST | |||
| 120.00 | 36.95 | 40.20 | 38.58 | 36.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:04 PM EST |