Options Chain for GENERAL MTRS CO COM (GM) - $84.35 as of 5/29/2026 2:29:30 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 | 36.90 | 40.40 | 38.65 | 39.92 | 0.00 | 0.00% | 0.86 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 50.00 | 31.55 | 35.40 | 33.48 | % | 0.67 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 55.00 | 27.05 | 29.25 | 28.15 | 30.01 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 60.00 | 22.60 | 24.50 | 23.55 | % | 0.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 64.00 | 18.05 | 20.45 | 19.25 | % | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 65.00 | 17.60 | 19.45 | 18.53 | 11.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 66.00 | 16.05 | 18.45 | 17.25 | % | 0.26 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 67.00 | 15.60 | 17.40 | 16.50 | 12.30 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 68.00 | 14.05 | 16.50 | 15.28 | 15.72 | +6.29 | +66.71% | 0.22 | 15 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 69.00 | 13.05 | 15.60 | 14.33 | 14.16 | -1.49 | -9.53% | 0.21 | 1 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 70.00 | 12.10 | 14.60 | 13.35 | 13.19 | +5.57 | +73.10% | 0.19 | 1 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 71.00 | 11.05 | 13.60 | 12.33 | 8.22 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 72.00 | 10.40 | 12.55 | 11.48 | 11.77 | 0.00 | 0.00% | 0.16 | 0 | 159 | 0.95 | 0.99 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 73.00 | 9.10 | 11.50 | 10.30 | 10.82 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.95 | 0.99 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 74.00 | 8.10 | 10.35 | 9.23 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.82 | 0.98 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 75.00 | 7.90 | 9.30 | 8.60 | 8.80 | -0.85 | -8.81% | 0.11 | 63 | 119 | 0.74 | 0.96 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 76.00 | 6.70 | 8.50 | 7.60 | 7.45 | +3.25 | +77.39% | 0.10 | 17 | 276 | 0.66 | 0.95 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 77.00 | 6.00 | 7.15 | 6.58 | 6.62 | +0.92 | +16.14% | 0.09 | 19 | 642 | 0.59 | 0.92 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 78.00 | 5.20 | 6.60 | 5.90 | 5.80 | -1.50 | -20.55% | 0.08 | 28 | 172 | 0.58 | 0.89 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 79.00 | 4.30 | 5.20 | 4.75 | 4.75 | -1.35 | -22.14% | 0.06 | 8 | 59 | 0.53 | 0.85 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 80.00 | 3.60 | 4.20 | 3.90 | 4.02 | -1.35 | -25.14% | 0.05 | 120 | 578 | 0.46 | 0.79 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 81.00 | 2.93 | 3.20 | 3.07 | 3.22 | -0.90 | -21.85% | 0.04 | 49 | 378 | 0.37 | 0.72 | 0.08 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 82.00 | 2.21 | 2.56 | 2.39 | 2.54 | -0.86 | -25.30% | 0.03 | 44 | 1,047 | 0.37 | 0.63 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 83.00 | 1.64 | 1.91 | 1.78 | 1.88 | -0.85 | -31.14% | 0.02 | 84 | 205 | 0.36 | 0.54 | 0.10 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 84.00 | 1.18 | 1.37 | 1.28 | 1.33 | -0.65 | -32.83% | 0.02 | 74 | 532 | 0.35 | 0.44 | 0.10 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 85.00 | 0.89 | 0.98 | 0.94 | 0.94 | -0.67 | -41.62% | 0.01 | 188 | 781 | 0.36 | 0.35 | 0.09 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 86.00 | 0.56 | 0.69 | 0.63 | 0.76 | -0.50 | -39.69% | 0.01 | 78 | 281 | 0.35 | 0.27 | 0.08 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 87.00 | 0.34 | 0.48 | 0.41 | 0.53 | -0.25 | -32.06% | 0.00 | 44 | 201 | 0.35 | 0.20 | 0.07 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 88.00 | 0.26 | 0.34 | 0.30 | 0.35 | -0.26 | -42.63% | 0.00 | 102 | 729 | 0.36 | 0.14 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 89.00 | 0.14 | 0.26 | 0.20 | 0.21 | -0.36 | -63.16% | 0.00 | 50 | 144 | 0.37 | 0.10 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 90.00 | 0.13 | 0.23 | 0.18 | 0.16 | -0.20 | -55.56% | 0.00 | 5 | 9 | 0.40 | 0.07 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 91.00 | 0.05 | 0.18 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.39 | 0.05 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 92.00 | 0.00 | 0.42 | 0.21 | 0.20 | % | 0.00 | 22 | 0 | 0.58 | 0.03 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 93.00 | 0.00 | 0.33 | 0.17 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 60 | 0.59 | 0.01 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 94.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.01 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.83 | 0.42 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 4:00:00 PM EST |
| 96.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 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 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 1.46 | 0.73 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.85 | 0.93 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 2.04 | 1.02 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 2.03 | 1.02 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 69.00 | 0.00 | 1.68 | 0.84 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.67 | 0.84 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 131 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.77 | 0.39 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 154 | 0.82 | -0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 102 | 0.49 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 74.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 97 | 89 | 0.45 | -0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.14 | +0.07 | +100.00% | 0.00 | 45 | 168 | 0.43 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 76.00 | 0.06 | 0.19 | 0.13 | 0.18 | +0.05 | +38.47% | 0.00 | 22 | 169 | 0.52 | -0.05 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 77.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 536 | 545 | 0.39 | -0.08 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 78.00 | 0.16 | 0.25 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 184 | 191 | 0.37 | -0.11 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 79.00 | 0.26 | 0.43 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 68 | 284 | 0.37 | -0.15 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 80.00 | 0.42 | 0.55 | 0.49 | 0.44 | +0.01 | +2.33% | 0.01 | 350 | 602 | 0.36 | -0.21 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 81.00 | 0.71 | 0.83 | 0.77 | 0.69 | +0.05 | +7.82% | 0.01 | 119 | 123 | 0.37 | -0.28 | 0.08 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 82.00 | 1.06 | 1.24 | 1.15 | 1.02 | +0.14 | +15.91% | 0.01 | 132 | 88 | 0.37 | -0.37 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 83.00 | 1.48 | 1.66 | 1.57 | 1.31 | +0.13 | +11.02% | 0.02 | 147 | 57 | 0.37 | -0.46 | 0.10 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 84.00 | 2.03 | 2.14 | 2.09 | 1.82 | +0.28 | +18.19% | 0.02 | 115 | 83 | 0.37 | -0.56 | 0.10 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 85.00 | 2.61 | 2.88 | 2.75 | 2.49 | +0.31 | +14.22% | 0.03 | 101 | 238 | 0.38 | -0.65 | 0.09 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 86.00 | 3.20 | 3.55 | 3.38 | 3.15 | +0.39 | +14.13% | 0.04 | 8 | 2 | 0.36 | -0.73 | 0.08 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 87.00 | 3.90 | 4.35 | 4.13 | 4.25 | +0.90 | +26.87% | 0.05 | 15 | 14 | 0.33 | -0.80 | 0.07 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 88.00 | 4.15 | 5.35 | 4.75 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | -0.86 | 0.06 | -0.08 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 89.00 | 5.10 | 6.80 | 5.95 | 7.32 | +1.93 | +35.81% | 0.07 | 4 | 4 | 0.84 | -0.90 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 90.00 | 5.90 | 7.70 | 6.80 | % | 0.08 | 0 | 0 | 0.84 | -0.93 | 0.04 | -0.05 | 5/29/2026 4:00:00 PM EST | |||
| 91.00 | 7.00 | 9.15 | 8.08 | 17.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.97 | -0.95 | 0.03 | -0.04 | 5/18/2026 | 5/29/2026 4:00:00 PM EST |
| 92.00 | 7.95 | 9.60 | 8.78 | % | 0.10 | 0 | 0 | 0.88 | -0.97 | 0.02 | -0.02 | 5/29/2026 4:00:00 PM EST | |||
| 93.00 | 8.75 | 10.60 | 9.68 | 9.65 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.15 | -0.98 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 94.00 | 9.90 | 11.60 | 10.75 | % | 0.11 | 0 | 0 | 1.20 | -0.99 | 0.01 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 95.00 | 10.75 | 12.60 | 11.68 | 21.22 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 4:00:00 PM EST |
| 96.00 | 11.65 | 14.35 | 13.00 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 100.00 | 15.70 | 18.35 | 17.03 | 26.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:00 PM EST |