Options Chain for GENERAL MTRS CO COM (GM) - $79.43 as of 1/27/2026 1:19:41 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 | 40.10 | 42.80 | 41.45 | 41.03 | +6.38 | +18.42% | 0.92 | 3 | 6 | 5.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 50.00 | 35.35 | 37.55 | 36.45 | 36.12 | +6.62 | +22.45% | 0.73 | 5 | 3 | 4.25 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 55.00 | 30.25 | 32.65 | 31.45 | 31.48 | +5.70 | +22.11% | 0.57 | 2 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 60.00 | 25.45 | 27.70 | 26.58 | 26.28 | +6.33 | +31.73% | 0.44 | 4 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 65.00 | 20.40 | 23.05 | 21.73 | 21.39 | +6.89 | +47.52% | 0.33 | 6 | 185 | 2.36 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 67.00 | 18.50 | 20.75 | 19.63 | 19.48 | +6.73 | +52.79% | 0.29 | 50 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 68.00 | 17.55 | 19.70 | 18.63 | 18.50 | +6.80 | +58.12% | 0.27 | 53 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 69.00 | 16.60 | 18.55 | 17.58 | 17.65 | +6.90 | +64.19% | 0.25 | 3 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 70.00 | 15.45 | 17.65 | 16.55 | 16.67 | +7.02 | +72.75% | 0.24 | 4 | 235 | 1.95 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 71.00 | 14.80 | 16.60 | 15.70 | 15.35 | +6.25 | +68.69% | 0.22 | 7 | 19 | 1.25 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 72.00 | 13.45 | 15.35 | 14.40 | 14.18 | +5.95 | +72.30% | 0.20 | 11 | 11 | 1.41 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 73.00 | 12.45 | 14.55 | 13.50 | 13.29 | +6.14 | +85.88% | 0.18 | 14 | 22 | 1.45 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 74.00 | 11.15 | 13.35 | 12.25 | 12.80 | +6.48 | +102.54% | 0.17 | 12 | 42 | 1.50 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 75.00 | 11.50 | 12.55 | 12.03 | 11.40 | +6.10 | +115.10% | 0.16 | 24 | 236 | 1.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 76.00 | 10.55 | 11.55 | 11.05 | 9.81 | +5.24 | +114.67% | 0.15 | 5 | 33 | 0.94 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 77.00 | 8.80 | 10.60 | 9.70 | 9.43 | +5.54 | +142.42% | 0.13 | 5 | 152 | 0.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 78.00 | 7.15 | 9.40 | 8.28 | 8.07 | +4.85 | +150.63% | 0.11 | 38 | 288 | 0.88 | 0.99 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 79.00 | 7.65 | 8.40 | 8.03 | 7.60 | +4.86 | +177.38% | 0.10 | 373 | 298 | 0.76 | 0.98 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 80.00 | 7.00 | 7.55 | 7.28 | 7.15 | +4.93 | +222.08% | 0.09 | 1,916 | 3,266 | 0.68 | 0.97 | 0.02 | -0.05 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 81.00 | 6.05 | 6.45 | 6.25 | 6.14 | +4.38 | +248.87% | 0.08 | 296 | 763 | 0.60 | 0.94 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 82.00 | 5.10 | 5.60 | 5.35 | 5.22 | +3.79 | +265.04% | 0.07 | 939 | 1,150 | 0.48 | 0.91 | 0.05 | -0.11 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 83.00 | 4.25 | 4.45 | 4.35 | 4.39 | +3.30 | +302.76% | 0.05 | 1,890 | 939 | 0.46 | 0.85 | 0.06 | -0.15 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 84.00 | 3.40 | 3.60 | 3.50 | 3.50 | +2.63 | +302.30% | 0.04 | 1,906 | 662 | 0.44 | 0.78 | 0.08 | -0.18 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 85.00 | 2.66 | 2.78 | 2.72 | 2.68 | +2.02 | +306.07% | 0.03 | 4,754 | 1,217 | 0.42 | 0.69 | 0.10 | -0.21 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 86.00 | 1.92 | 2.05 | 1.99 | 1.97 | +1.49 | +310.42% | 0.02 | 3,296 | 608 | 0.42 | 0.59 | 0.12 | -0.22 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 87.00 | 1.38 | 1.48 | 1.43 | 1.39 | +1.04 | +297.15% | 0.02 | 2,537 | 835 | 0.42 | 0.47 | 0.12 | -0.22 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 88.00 | 0.91 | 0.99 | 0.95 | 0.96 | +0.70 | +269.24% | 0.01 | 3,869 | 1,135 | 0.42 | 0.35 | 0.11 | -0.21 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 89.00 | 0.58 | 0.65 | 0.62 | 0.62 | +0.44 | +244.45% | 0.01 | 2,015 | 680 | 0.43 | 0.25 | 0.09 | -0.18 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 90.00 | 0.37 | 0.41 | 0.39 | 0.40 | +0.27 | +207.70% | 0.00 | 1,818 | 540 | 0.43 | 0.17 | 0.08 | -0.15 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 91.00 | 0.21 | 0.27 | 0.24 | 0.24 | +0.15 | +166.67% | 0.00 | 714 | 413 | 0.44 | 0.12 | 0.06 | -0.11 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 92.00 | 0.15 | 0.16 | 0.16 | 0.14 | +0.08 | +133.34% | 0.00 | 1,691 | 395 | 0.44 | 0.07 | 0.04 | -0.08 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 93.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 286 | 178 | 0.45 | 0.04 | 0.03 | -0.06 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 94.00 | 0.04 | 0.10 | 0.07 | 0.01 | -0.07 | -87.50% | 0.00 | 216 | 20 | 0.44 | 0.03 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1,899 | 461 | 0.49 | 0.01 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 73 | 189 | 0.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 1:58:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.15 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 1:58:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 27 | 1.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 807 | 1.48 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 1:58:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 130 | 1.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 66 | 352 | 1.07 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 77 | 1,686 | 1.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 763 | 893 | 0.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 429 | 587 | 0.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 203 | 818 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 624 | 748 | 0.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.46 | -97.88% | 0.00 | 617 | 823 | 0.81 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.64 | -98.47% | 0.00 | 1,554 | 895 | 0.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.84 | -98.83% | 0.00 | 388 | 2,766 | 0.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.02 | -1.13 | -98.27% | 0.00 | 751 | 1,389 | 0.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 77.00 | 0.01 | 0.06 | 0.04 | 0.03 | -1.41 | -97.92% | 0.00 | 372 | 865 | 0.63 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 78.00 | 0.03 | 0.06 | 0.05 | 0.03 | -1.79 | -98.36% | 0.00 | 429 | 820 | 0.60 | -0.01 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 79.00 | 0.00 | 0.16 | 0.08 | 0.08 | -2.17 | -96.45% | 0.00 | 368 | 1,271 | 0.58 | -0.02 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 80.00 | 0.06 | 0.08 | 0.07 | 0.07 | -2.70 | -97.48% | 0.00 | 1,478 | 2,848 | 0.54 | -0.03 | 0.02 | -0.05 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 81.00 | 0.08 | 0.11 | 0.10 | 0.10 | -3.29 | -97.05% | 0.00 | 408 | 737 | 0.52 | -0.06 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 82.00 | 0.13 | 0.18 | 0.16 | 0.18 | -3.89 | -95.58% | 0.00 | 579 | 598 | 0.49 | -0.09 | 0.05 | -0.11 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 83.00 | 0.21 | 0.23 | 0.22 | 0.23 | -4.44 | -95.08% | 0.00 | 1,097 | 801 | 0.46 | -0.15 | 0.06 | -0.15 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 84.00 | 0.34 | 0.38 | 0.36 | 0.35 | -5.06 | -93.53% | 0.00 | 843 | 56 | 0.44 | -0.22 | 0.08 | -0.18 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 85.00 | 0.53 | 0.58 | 0.56 | 0.55 | -5.65 | -91.13% | 0.01 | 841 | 60 | 0.43 | -0.31 | 0.10 | -0.21 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 86.00 | 0.82 | 0.87 | 0.85 | 0.87 | -7.63 | -89.77% | 0.01 | 1,162 | 4 | 0.43 | -0.41 | 0.12 | -0.22 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 87.00 | 1.23 | 1.28 | 1.26 | 1.28 | -5.97 | -82.35% | 0.01 | 1,343 | 34 | 0.42 | -0.53 | 0.12 | -0.22 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 88.00 | 1.75 | 1.87 | 1.81 | 1.88 | -6.62 | -77.89% | 0.02 | 153 | 12 | 0.41 | -0.65 | 0.11 | -0.21 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 89.00 | 2.40 | 2.53 | 2.47 | 2.45 | % | 0.03 | 74 | 0 | 0.43 | -0.75 | 0.09 | -0.18 | 1/27/2026 | 1/27/2026 1:58:54 PM EST | |
| 90.00 | 3.15 | 3.45 | 3.30 | 3.75 | -6.55 | -63.60% | 0.04 | 87 | 51 | 0.49 | -0.83 | 0.08 | -0.15 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 91.00 | 3.90 | 5.10 | 4.50 | 4.62 | -6.28 | -57.62% | 0.05 | 3 | 9 | 0.90 | -0.88 | 0.06 | -0.11 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 92.00 | 4.90 | 5.40 | 5.15 | 5.50 | -7.65 | -58.18% | 0.06 | 8 | 1 | 0.97 | -0.93 | 0.04 | -0.08 | 1/27/2026 | 1/27/2026 1:58:54 PM EST |
| 93.00 | 5.75 | 7.10 | 6.43 | 6.48 | % | 0.07 | 3 | 0 | 1.08 | -0.96 | 0.03 | -0.06 | 1/27/2026 | 1/27/2026 1:58:54 PM EST | |
| 94.00 | 6.45 | 8.10 | 7.28 | % | 0.08 | 0 | 0 | 1.29 | -0.97 | 0.02 | -0.03 | 1/27/2026 1:58:54 PM EST | |||
| 95.00 | 7.45 | 9.10 | 8.28 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.35 | -0.99 | 0.01 | -0.02 | 1/26/2026 | 1/27/2026 1:58:54 PM EST |
| 100.00 | 12.20 | 14.10 | 13.15 | 20.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 1:58:54 PM EST |