Options Chain for GENERAL MTRS CO COM (GM) - $88.59 as of 8/3/2026 8:14:10 AM 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 | 41.75 | 45.00 | 43.38 | 42.70 | +0.65 | +1.55% | 0.96 | 4 | 6 | 5.32 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 50.00 | 36.75 | 40.00 | 38.38 | 37.75 | -0.65 | -1.70% | 0.77 | 9 | 4 | 4.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 55.00 | 31.80 | 35.00 | 33.40 | 32.75 | % | 0.61 | 2 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 60.00 | 26.75 | 29.70 | 28.23 | 27.65 | -0.83 | -2.92% | 0.47 | 5 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 64.00 | 23.05 | 24.30 | 23.68 | 23.70 | % | 0.37 | 4 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 65.00 | 21.55 | 23.15 | 22.35 | 22.65 | -3.02 | -11.77% | 0.34 | 3 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 66.00 | 21.10 | 22.15 | 21.63 | 21.63 | % | 0.33 | 5 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 67.00 | 20.20 | 21.25 | 20.73 | 20.73 | % | 0.31 | 6 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 68.00 | 18.55 | 20.15 | 19.35 | 19.90 | % | 0.28 | 3 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 69.00 | 17.60 | 19.15 | 18.38 | 18.75 | +8.35 | +80.29% | 0.27 | 6 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 70.00 | 16.95 | 18.15 | 17.55 | 17.80 | +11.10 | +165.68% | 0.25 | 4 | 17 | 1.29 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 71.00 | 16.05 | 17.15 | 16.60 | 16.38 | +10.40 | +173.92% | 0.23 | 3 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 72.00 | 15.15 | 16.20 | 15.68 | 15.48 | -0.20 | -1.28% | 0.22 | 7 | 20 | 1.16 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 73.00 | 13.60 | 15.35 | 14.48 | 14.90 | +4.40 | +41.91% | 0.20 | 5 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 74.00 | 13.00 | 14.20 | 13.60 | 13.75 | +4.15 | +43.23% | 0.18 | 6 | 16 | 1.03 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 75.00 | 11.80 | 13.20 | 12.50 | 12.57 | -0.43 | -3.31% | 0.17 | 7 | 23 | 0.96 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 76.00 | 10.65 | 12.20 | 11.43 | 12.00 | +0.07 | +0.59% | 0.15 | 4 | 15 | 0.94 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 77.00 | 10.10 | 12.50 | 11.30 | 10.89 | +0.14 | +1.31% | 0.15 | 4 | 73 | 1.60 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 78.00 | 8.50 | 11.50 | 10.00 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 57 | 1.51 | 0.99 | 0.00 | -0.01 | 7/28/2026 | 8/3/2026 1:58:57 PM EST |
| 79.00 | 8.50 | 10.00 | 9.25 | 9.53 | +0.63 | +7.08% | 0.12 | 1 | 248 | 1.24 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 80.00 | 7.70 | 8.25 | 7.98 | 8.25 | -0.75 | -8.34% | 0.10 | 22 | 149 | 1.07 | 0.98 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 81.00 | 6.10 | 8.15 | 7.13 | 8.00 | +0.85 | +11.89% | 0.09 | 7 | 162 | 1.09 | 0.96 | 0.02 | -0.05 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 82.00 | 4.70 | 7.15 | 5.93 | 7.06 | +0.04 | +0.57% | 0.07 | 39 | 157 | 1.00 | 0.93 | 0.03 | -0.07 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 83.00 | 4.10 | 5.55 | 4.83 | 6.79 | +1.17 | +20.82% | 0.06 | 1 | 170 | 0.69 | 0.90 | 0.05 | -0.09 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 84.00 | 4.05 | 4.50 | 4.28 | 4.47 | -0.48 | -9.70% | 0.05 | 3 | 113 | 0.36 | 0.85 | 0.06 | -0.11 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 85.00 | 3.15 | 3.55 | 3.35 | 3.26 | -0.74 | -18.50% | 0.04 | 20 | 442 | 0.40 | 0.79 | 0.08 | -0.13 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 86.00 | 2.52 | 2.72 | 2.62 | 2.43 | -1.22 | -33.43% | 0.03 | 15 | 192 | 0.40 | 0.70 | 0.10 | -0.16 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 87.00 | 1.85 | 1.95 | 1.90 | 1.97 | -0.77 | -28.11% | 0.02 | 99 | 475 | 0.40 | 0.60 | 0.11 | -0.17 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 88.00 | 1.32 | 1.45 | 1.39 | 1.38 | -0.67 | -32.69% | 0.02 | 237 | 397 | 0.39 | 0.48 | 0.11 | -0.17 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 89.00 | 0.89 | 0.99 | 0.94 | 0.97 | -0.63 | -39.38% | 0.01 | 98 | 539 | 0.38 | 0.37 | 0.11 | -0.16 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 90.00 | 0.58 | 0.66 | 0.62 | 0.62 | -0.55 | -47.01% | 0.01 | 191 | 270 | 0.38 | 0.28 | 0.09 | -0.14 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 91.00 | 0.37 | 0.43 | 0.40 | 0.37 | -0.43 | -53.75% | 0.00 | 118 | 375 | 0.39 | 0.19 | 0.08 | -0.12 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 92.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.31 | -56.37% | 0.00 | 193 | 366 | 0.39 | 0.13 | 0.06 | -0.09 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 93.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.27 | -64.29% | 0.00 | 129 | 218 | 0.40 | 0.09 | 0.04 | -0.07 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 94.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.20 | -68.97% | 0.00 | 30 | 332 | 0.39 | 0.06 | 0.03 | -0.05 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 95.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 188 | 339 | 0.41 | 0.03 | 0.02 | -0.03 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 96.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 16 | 0.40 | 0.02 | 0.01 | -0.02 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 96.50 | 0.00 | 0.04 | 0.02 | 0.06 | -0.04 | -40.00% | 0.00 | 14 | 16 | 0.44 | 0.01 | 0.01 | -0.02 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 9 | 0 | 0.49 | 0.01 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 98.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 205 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 99.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:58:57 PM EST | |||
| 100.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:57 PM EST |
| 101.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:58:57 PM EST | |||
| 102.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:57 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:58:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 1:58:57 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 1:58:57 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.14 | -87.50% | 0.00 | 21 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.38 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 1:58:57 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 1:58:57 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 67.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 1:58:57 PM EST |
| 68.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 1:58:57 PM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 4 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:57 PM EST |
| 71.00 | 0.00 | 0.11 | 0.06 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 1:58:57 PM EST |
| 72.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 33 | 0.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 73.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 1:58:57 PM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.08 | -0.31 | -79.49% | 0.00 | 1 | 379 | 0.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 103 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 76.00 | 0.00 | 0.07 | 0.04 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.72 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:58:57 PM EST |
| 77.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.18 | -90.00% | 0.00 | 2 | 302 | 0.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.62 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 8/3/2026 1:58:57 PM EST |
| 79.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 256 | 0.62 | -0.01 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 252 | 0.53 | -0.02 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 81.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 103 | 231 | 0.47 | -0.04 | 0.02 | -0.05 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 82.00 | 0.08 | 0.16 | 0.12 | 0.14 | +0.01 | +7.70% | 0.00 | 53 | 170 | 0.44 | -0.07 | 0.03 | -0.07 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 83.00 | 0.14 | 0.20 | 0.17 | 0.19 | -0.01 | -5.00% | 0.00 | 78 | 322 | 0.42 | -0.10 | 0.05 | -0.09 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 84.00 | 0.22 | 0.31 | 0.27 | 0.26 | -0.01 | -3.71% | 0.00 | 104 | 257 | 0.40 | -0.15 | 0.06 | -0.11 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 85.00 | 0.39 | 0.49 | 0.44 | 0.46 | +0.11 | +31.43% | 0.01 | 191 | 609 | 0.39 | -0.21 | 0.08 | -0.13 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 86.00 | 0.59 | 0.72 | 0.66 | 0.66 | +0.01 | +1.54% | 0.01 | 215 | 210 | 0.39 | -0.30 | 0.10 | -0.16 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 87.00 | 0.92 | 1.02 | 0.97 | 1.00 | +0.04 | +4.17% | 0.01 | 259 | 204 | 0.38 | -0.40 | 0.11 | -0.17 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 88.00 | 1.38 | 1.50 | 1.44 | 1.45 | +0.19 | +15.08% | 0.02 | 45 | 483 | 0.37 | -0.52 | 0.11 | -0.17 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 89.00 | 1.93 | 2.04 | 1.99 | 2.10 | +0.42 | +25.00% | 0.02 | 25 | 161 | 0.37 | -0.63 | 0.11 | -0.16 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 90.00 | 2.62 | 2.77 | 2.70 | 2.90 | +0.69 | +31.23% | 0.03 | 7 | 181 | 0.41 | -0.72 | 0.09 | -0.14 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 91.00 | 3.10 | 3.60 | 3.35 | 3.41 | +0.70 | +25.83% | 0.04 | 7 | 123 | 0.53 | -0.81 | 0.08 | -0.12 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 92.00 | 4.10 | 4.95 | 4.53 | 4.65 | -0.18 | -3.73% | 0.05 | 25 | 49 | 0.45 | -0.87 | 0.06 | -0.09 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 93.00 | 4.95 | 5.85 | 5.40 | 5.50 | +0.40 | +7.85% | 0.06 | 23 | 24 | 0.61 | -0.91 | 0.04 | -0.07 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 94.00 | 5.25 | 6.95 | 6.10 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.72 | -0.94 | 0.03 | -0.05 | 7/31/2026 | 8/3/2026 1:58:57 PM EST |
| 95.00 | 6.25 | 8.10 | 7.18 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.85 | -0.97 | 0.02 | -0.03 | 7/31/2026 | 8/3/2026 1:58:57 PM EST |
| 96.00 | 7.20 | 9.00 | 8.10 | % | 0.08 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.02 | 8/3/2026 1:58:57 PM EST | |||
| 96.50 | 7.70 | 9.45 | 8.58 | % | 0.09 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.02 | 8/3/2026 1:58:57 PM EST | |||
| 97.00 | 8.90 | 9.30 | 9.10 | 9.20 | % | 0.09 | 8 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 98.00 | 9.85 | 10.30 | 10.08 | 10.30 | % | 0.10 | 2 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 99.00 | 10.85 | 11.35 | 11.10 | 11.32 | % | 0.11 | 2 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 100.00 | 11.20 | 13.20 | 12.20 | 11.27 | +1.97 | +21.19% | 0.12 | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST |
| 101.00 | 12.20 | 14.15 | 13.18 | 12.18 | % | 0.13 | 1 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:57 PM EST | |
| 102.00 | 13.85 | 14.75 | 14.30 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:58:57 PM EST | |||
| 105.00 | 16.20 | 18.10 | 17.15 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:58:57 PM EST |