Options Chain for GENERAL MTRS CO COM (GM) - $86.60 as of 9/18/2026 7:35:36 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 | 36.50 | 38.15 | 37.33 | 36.64 | % | 0.83 | 1 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 50.00 | 31.40 | 33.85 | 32.63 | % | 0.65 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 55.00 | 26.50 | 29.00 | 27.75 | 30.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:07 PM EST |
| 60.00 | 21.55 | 23.85 | 22.70 | % | 0.38 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 65.00 | 16.35 | 19.10 | 17.73 | 22.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 4:00:07 PM EST |
| 70.00 | 11.45 | 13.50 | 12.48 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:07 PM EST |
| 73.00 | 8.25 | 11.25 | 9.75 | % | 0.13 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 74.00 | 7.40 | 9.50 | 8.45 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.96 | 0.99 | 0.01 | -0.01 | 8/26/2026 | 9/18/2026 4:00:07 PM EST |
| 75.00 | 6.60 | 8.15 | 7.38 | 10.99 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | 0.98 | 0.01 | -0.02 | 8/26/2026 | 9/18/2026 4:00:07 PM EST |
| 76.00 | 5.65 | 7.50 | 6.58 | 10.29 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.73 | 0.96 | 0.02 | -0.05 | 9/2/2026 | 9/18/2026 4:00:07 PM EST |
| 77.00 | 4.55 | 6.60 | 5.58 | 10.52 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.73 | 0.93 | 0.03 | -0.06 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 78.00 | 3.65 | 5.05 | 4.35 | 4.55 | -4.95 | -52.11% | 0.06 | 20 | 9 | 0.47 | 0.89 | 0.05 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 79.00 | 3.20 | 4.20 | 3.70 | 4.00 | -4.50 | -52.95% | 0.05 | 6 | 11 | 0.29 | 0.83 | 0.07 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 80.00 | 2.65 | 3.10 | 2.88 | 2.86 | -4.74 | -62.37% | 0.04 | 96 | 16 | 0.30 | 0.75 | 0.08 | -0.10 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 81.00 | 1.98 | 2.37 | 2.18 | 2.35 | -4.27 | -64.51% | 0.03 | 80 | 12 | 0.30 | 0.66 | 0.10 | -0.12 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 82.00 | 1.56 | 1.69 | 1.63 | 1.58 | -4.11 | -72.24% | 0.02 | 808 | 4 | 0.31 | 0.55 | 0.11 | -0.12 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 83.00 | 1.04 | 1.25 | 1.15 | 1.28 | -3.17 | -71.24% | 0.01 | 1,224 | 21 | 0.31 | 0.44 | 0.11 | -0.12 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 84.00 | 0.77 | 0.89 | 0.83 | 0.77 | -3.23 | -80.75% | 0.01 | 118 | 20 | 0.31 | 0.34 | 0.10 | -0.11 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 85.00 | 0.47 | 0.60 | 0.54 | 0.52 | -2.72 | -83.96% | 0.01 | 201 | 189 | 0.32 | 0.25 | 0.09 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 86.00 | 0.18 | 0.44 | 0.31 | 0.32 | -1.81 | -84.98% | 0.00 | 530 | 157 | 0.31 | 0.18 | 0.07 | -0.08 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 87.00 | 0.15 | 0.31 | 0.23 | 0.22 | -1.31 | -85.63% | 0.00 | 86 | 205 | 0.33 | 0.12 | 0.06 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 88.00 | 0.08 | 0.17 | 0.13 | 0.15 | -0.96 | -86.49% | 0.00 | 82 | 425 | 0.32 | 0.07 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 89.00 | 0.02 | 0.16 | 0.09 | 0.07 | -0.77 | -91.67% | 0.00 | 58 | 113 | 0.33 | 0.04 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.32 | 0.16 | 0.04 | -0.52 | -92.86% | 0.00 | 191 | 323 | 0.51 | 0.03 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 91.00 | 0.02 | 0.29 | 0.16 | 0.01 | -0.39 | -97.50% | 0.00 | 11 | 267 | 0.54 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 92.00 | 0.00 | 0.17 | 0.09 | 0.13 | -0.08 | -38.10% | 0.00 | 8 | 225 | 0.51 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.16 | -88.89% | 0.00 | 7 | 42 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 97.00 | 0.00 | 0.90 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 98.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:07 PM EST |
| 99.00 | 0.00 | 0.95 | 0.48 | 0.01 | -0.19 | -95.00% | 0.00 | 1 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.37 | -92.50% | 0.00 | 2 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 101.00 | 0.00 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 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 | 0.22 | 0.11 | 0.01 | % | 0.00 | 4 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.04 | % | 0.00 | 4 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.58 | 0.29 | 0.01 | % | 0.00 | 1 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 65.00 | 0.00 | 1.19 | 0.60 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.10 | -71.43% | 0.00 | 5 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 0.09 | 0.05 | 0.03 | % | 0.00 | 8 | 0 | 0.46 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 16 | 52 | 0.41 | -0.02 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 76.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 58 | 22 | 0.43 | -0.04 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 77.00 | 0.12 | 0.22 | 0.17 | 0.12 | +0.07 | +140.00% | 0.00 | 65 | 57 | 0.36 | -0.07 | 0.03 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 78.00 | 0.16 | 0.30 | 0.23 | 0.23 | +0.18 | +360.00% | 0.00 | 247 | 30 | 0.34 | -0.11 | 0.05 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 79.00 | 0.27 | 0.48 | 0.38 | 0.36 | +0.30 | +500.00% | 0.00 | 84 | 147 | 0.33 | -0.17 | 0.07 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 80.00 | 0.47 | 0.75 | 0.61 | 0.60 | +0.50 | +500.00% | 0.01 | 953 | 740 | 0.34 | -0.25 | 0.08 | -0.10 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 81.00 | 0.79 | 1.09 | 0.94 | 0.88 | +0.74 | +528.58% | 0.01 | 1,357 | 304 | 0.34 | -0.34 | 0.10 | -0.12 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 82.00 | 1.22 | 1.46 | 1.34 | 1.34 | +1.07 | +396.30% | 0.02 | 1,486 | 1,113 | 0.33 | -0.45 | 0.11 | -0.12 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 83.00 | 1.73 | 2.08 | 1.91 | 1.90 | +1.52 | +400.00% | 0.02 | 259 | 2,140 | 0.34 | -0.56 | 0.11 | -0.12 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 84.00 | 2.32 | 2.69 | 2.51 | 2.13 | +1.64 | +334.70% | 0.03 | 146 | 115 | 0.34 | -0.66 | 0.10 | -0.11 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 85.00 | 2.98 | 3.55 | 3.27 | 3.07 | +2.14 | +230.11% | 0.04 | 63 | 254 | 0.34 | -0.75 | 0.09 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 86.00 | 3.55 | 4.55 | 4.05 | 3.55 | +2.40 | +208.70% | 0.05 | 61 | 125 | 0.45 | -0.82 | 0.07 | -0.08 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 87.00 | 4.70 | 5.25 | 4.98 | 4.65 | +3.07 | +194.31% | 0.06 | 52 | 148 | 0.49 | -0.88 | 0.06 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 88.00 | 5.15 | 6.25 | 5.70 | 5.50 | +3.25 | +144.45% | 0.06 | 114 | 101 | 0.43 | -0.93 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 89.00 | 6.05 | 7.85 | 6.95 | 6.95 | +4.27 | +159.33% | 0.08 | 15 | 16 | 0.73 | -0.96 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 90.00 | 6.95 | 9.20 | 8.08 | 7.79 | +4.64 | +147.31% | 0.09 | 1 | 15 | 0.89 | -0.97 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 91.00 | 7.90 | 10.20 | 9.05 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.07 | -0.99 | 0.01 | -0.01 | 8/12/2026 | 9/18/2026 4:00:07 PM EST |
| 92.00 | 8.75 | 11.55 | 10.15 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | -0.99 | 0.01 | -0.01 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 93.00 | 9.95 | 12.05 | 11.00 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 94.00 | 10.90 | 13.05 | 11.98 | 6.45 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:07 PM EST |
| 95.00 | 11.10 | 14.25 | 12.68 | 10.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:07 PM EST |
| 96.00 | 12.90 | 15.00 | 13.95 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 97.00 | 13.75 | 16.00 | 14.88 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 98.00 | 14.90 | 17.20 | 16.05 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 99.00 | 15.95 | 18.20 | 17.08 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 100.00 | 16.65 | 19.20 | 17.93 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 101.00 | 17.90 | 20.20 | 19.05 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 105.00 | 21.95 | 24.20 | 23.08 | 18.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:07 PM EST |