Options Chain for GENERAL MTRS CO COM (GM) - $81.25 as of 12/19/2025 9:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.30 | 49.05 | 47.18 | % | 1.35 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 40.00 | 40.30 | 44.05 | 42.18 | % | 1.05 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 45.00 | 35.30 | 39.05 | 37.18 | % | 0.83 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 50.00 | 30.30 | 34.05 | 32.18 | % | 0.64 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 55.00 | 25.30 | 29.05 | 27.18 | 17.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:52 PM EST |
| 57.00 | 23.30 | 27.15 | 25.23 | 23.87 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:52 PM EST |
| 58.00 | 22.30 | 26.15 | 24.23 | % | 0.42 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 59.00 | 21.30 | 25.15 | 23.23 | % | 0.39 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 60.00 | 20.30 | 24.00 | 22.15 | 21.53 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:52 PM EST |
| 61.00 | 19.30 | 23.15 | 21.23 | 20.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 62.00 | 18.30 | 22.15 | 20.23 | 19.42 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 63.00 | 17.30 | 21.15 | 19.23 | 13.72 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:52 PM EST |
| 64.00 | 16.30 | 19.80 | 18.05 | 12.77 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:52 PM EST |
| 65.00 | 15.95 | 18.25 | 17.10 | 16.57 | -0.18 | -1.08% | 0.26 | 100 | 31 | 1.51 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 66.00 | 14.30 | 17.50 | 15.90 | 7.35 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:52 PM EST |
| 67.00 | 13.30 | 16.55 | 14.93 | 14.45 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 68.00 | 12.30 | 15.80 | 14.05 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.51 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:52 PM EST |
| 69.00 | 11.95 | 14.30 | 13.13 | 12.03 | 0.00 | 0.00% | 0.19 | 0 | 52 | 1.24 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 70.00 | 10.95 | 13.30 | 12.13 | 12.53 | -0.32 | -2.49% | 0.17 | 1 | 94 | 1.17 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 71.00 | 9.95 | 12.30 | 11.13 | 10.63 | +0.03 | +0.29% | 0.16 | 20 | 66 | 1.10 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 72.00 | 8.95 | 11.30 | 10.13 | 9.65 | +1.03 | +11.95% | 0.14 | 20 | 41 | 1.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 73.00 | 7.95 | 10.30 | 9.13 | 9.70 | +1.33 | +15.89% | 0.13 | 42 | 568 | 0.96 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 74.00 | 6.95 | 9.30 | 8.13 | 7.62 | +0.54 | +7.63% | 0.11 | 41 | 48 | 0.89 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 75.00 | 6.55 | 7.65 | 7.10 | 7.20 | +0.65 | +9.93% | 0.09 | 1 | 152 | 0.55 | 0.99 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 76.00 | 5.40 | 6.80 | 6.10 | 5.84 | +0.24 | +4.29% | 0.08 | 164 | 548 | 0.57 | 0.98 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 77.00 | 4.40 | 5.65 | 5.03 | 4.89 | +0.28 | +6.08% | 0.07 | 204 | 302 | 0.36 | 0.96 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 78.00 | 3.45 | 4.65 | 4.05 | 4.86 | +1.16 | +31.36% | 0.05 | 21 | 234 | 0.37 | 0.93 | 0.05 | -0.04 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 79.00 | 3.00 | 3.65 | 3.33 | 3.72 | +0.84 | +29.17% | 0.04 | 25 | 84 | 0.29 | 0.88 | 0.07 | -0.06 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 80.00 | 2.54 | 2.83 | 2.69 | 2.61 | +0.62 | +31.16% | 0.03 | 72 | 823 | 0.21 | 0.80 | 0.10 | -0.07 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 81.00 | 1.75 | 2.03 | 1.89 | 1.69 | +0.33 | +24.27% | 0.02 | 301 | 1,436 | 0.21 | 0.70 | 0.13 | -0.08 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 82.00 | 1.09 | 1.19 | 1.14 | 0.92 | -0.08 | -8.00% | 0.01 | 594 | 438 | 0.21 | 0.56 | 0.16 | -0.08 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 83.00 | 0.60 | 0.74 | 0.67 | 0.65 | +0.15 | +30.00% | 0.01 | 461 | 432 | 0.19 | 0.40 | 0.16 | -0.07 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 84.00 | 0.30 | 0.37 | 0.34 | 0.33 | +0.03 | +10.00% | 0.00 | 1,356 | 441 | 0.20 | 0.24 | 0.13 | -0.05 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 85.00 | 0.14 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 412 | 395 | 0.21 | 0.13 | 0.09 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 86.00 | 0.07 | 0.10 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 46 | 114 | 0.21 | 0.06 | 0.05 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 87.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 114 | 68 | 0.28 | 0.02 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 0.12 | 0.06 | 0.14 | +0.05 | +55.56% | 0.00 | 11 | 11 | 0.33 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 89.00 | 0.00 | 1.24 | 0.62 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.07 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 93.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.28 | 0.14 | 0.52 | +0.46 | +766.67% | 0.00 | 4 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.04 | -0.14 | -77.78% | 0.02 | 10 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 1.44 | 0.72 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 1.23 | 0.62 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 1.01 | 0.51 | 0.02 | +0.01 | +100.00% | 0.01 | 4 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:52 PM EST |
| 69.00 | 0.00 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 186 | 0.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 154 | 0.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 231 | 253 | 0.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.11 | -78.58% | 0.00 | 4 | 290 | 0.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 75.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 274 | 0.34 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 76.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 41 | 157 | 0.32 | -0.02 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 77.00 | 0.04 | 0.13 | 0.09 | 0.06 | -0.13 | -68.43% | 0.00 | 36 | 421 | 0.30 | -0.04 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 78.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.14 | -63.64% | 0.00 | 129 | 783 | 0.26 | -0.07 | 0.05 | -0.04 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 79.00 | 0.11 | 0.12 | 0.12 | 0.13 | -0.22 | -62.86% | 0.00 | 242 | 523 | 0.23 | -0.12 | 0.07 | -0.06 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 80.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.35 | -61.41% | 0.00 | 533 | 846 | 0.22 | -0.20 | 0.10 | -0.07 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 81.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.55 | -57.90% | 0.00 | 157 | 564 | 0.21 | -0.30 | 0.13 | -0.08 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 82.00 | 0.69 | 0.75 | 0.72 | 0.74 | -0.89 | -54.61% | 0.01 | 377 | 418 | 0.20 | -0.44 | 0.16 | -0.08 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 83.00 | 1.20 | 1.43 | 1.32 | 1.33 | -1.01 | -43.17% | 0.02 | 102 | 89 | 0.22 | -0.60 | 0.16 | -0.07 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 84.00 | 1.68 | 2.21 | 1.95 | 2.05 | -0.87 | -29.80% | 0.02 | 40 | 57 | 0.24 | -0.76 | 0.13 | -0.05 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 85.00 | 2.45 | 3.20 | 2.83 | 3.00 | +0.56 | +22.96% | 0.03 | 4 | 22 | 0.31 | -0.87 | 0.09 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 86.00 | 2.80 | 4.80 | 3.80 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.54 | -0.94 | 0.05 | -0.02 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 87.00 | 4.50 | 6.60 | 5.55 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | -0.98 | 0.02 | -0.01 | 12/16/2025 | 12/19/2025 3:59:52 PM EST |
| 88.00 | 4.35 | 6.80 | 5.58 | % | 0.06 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 89.00 | 5.80 | 7.85 | 6.83 | % | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 90.00 | 6.55 | 9.70 | 8.13 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:52 PM EST |
| 91.00 | 6.95 | 10.75 | 8.85 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 92.00 | 7.95 | 10.95 | 9.45 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 93.00 | 9.15 | 12.00 | 10.58 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 95.00 | 11.15 | 14.10 | 12.63 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 100.00 | 15.95 | 19.75 | 17.85 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST |