Options Chain for GENERAL MTRS CO COM (GM) - $79.43 as of 1/27/2026 9:41:38 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 | 37.00 | 40.45 | 38.73 | 34.65 | 0.00 | 0.00% | 0.86 | 0 | 6 | 4.87 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 50.00 | 32.40 | 35.45 | 33.93 | 29.50 | 0.00 | 0.00% | 0.68 | 0 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 55.00 | 27.05 | 30.45 | 28.75 | 25.78 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 60.00 | 22.10 | 25.45 | 23.78 | 19.95 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.89 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 65.00 | 17.75 | 19.80 | 18.78 | 14.50 | 0.00 | 0.00% | 0.29 | 0 | 185 | 1.93 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 67.00 | 15.10 | 18.35 | 16.73 | 12.75 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.11 | 0.98 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 68.00 | 14.05 | 17.35 | 15.70 | 11.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.01 | 0.98 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 69.00 | 13.10 | 16.45 | 14.78 | 10.75 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.73 | 0.96 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 70.00 | 12.75 | 14.80 | 13.78 | 9.65 | 0.00 | 0.00% | 0.20 | 0 | 235 | 1.83 | 0.95 | 0.02 | -0.09 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 71.00 | 11.15 | 13.80 | 12.48 | 12.20 | +3.10 | +34.07% | 0.18 | 1 | 19 | 1.71 | 0.93 | 0.02 | -0.12 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 72.00 | 10.05 | 12.80 | 11.43 | 8.23 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.40 | 0.90 | 0.03 | -0.15 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 73.00 | 9.80 | 11.60 | 10.70 | 7.15 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.01 | 0.87 | 0.03 | -0.18 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 74.00 | 8.75 | 10.45 | 9.60 | 10.08 | +3.76 | +59.50% | 0.13 | 1 | 42 | 0.79 | 0.83 | 0.04 | -0.21 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 75.00 | 8.10 | 9.00 | 8.55 | 8.80 | +3.50 | +66.04% | 0.11 | 3 | 236 | 0.74 | 0.78 | 0.05 | -0.24 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 76.00 | 7.25 | 8.55 | 7.90 | 7.81 | +3.24 | +70.90% | 0.10 | 3 | 33 | 0.74 | 0.73 | 0.05 | -0.27 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 77.00 | 5.80 | 7.60 | 6.70 | 7.21 | +3.32 | +85.35% | 0.09 | 2 | 152 | 0.77 | 0.67 | 0.06 | -0.29 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 78.00 | 5.00 | 6.10 | 5.55 | 5.60 | +2.38 | +73.92% | 0.07 | 1 | 288 | 0.73 | 0.61 | 0.06 | -0.30 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 79.00 | 4.55 | 5.20 | 4.88 | 5.20 | +2.46 | +89.79% | 0.06 | 96 | 298 | 0.73 | 0.55 | 0.06 | -0.31 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 80.00 | 3.80 | 4.25 | 4.03 | 4.00 | +1.78 | +80.18% | 0.05 | 516 | 3,266 | 0.74 | 0.48 | 0.06 | -0.31 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 81.00 | 2.87 | 3.40 | 3.14 | 3.46 | +1.70 | +96.60% | 0.04 | 57 | 763 | 0.73 | 0.42 | 0.06 | -0.30 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 82.00 | 2.34 | 2.65 | 2.50 | 2.42 | +0.99 | +69.24% | 0.03 | 500 | 1,150 | 0.73 | 0.36 | 0.06 | -0.29 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 83.00 | 1.79 | 2.00 | 1.90 | 1.84 | +0.75 | +68.81% | 0.02 | 1,154 | 939 | 0.73 | 0.30 | 0.06 | -0.26 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 84.00 | 1.35 | 1.45 | 1.40 | 1.34 | +0.47 | +54.03% | 0.02 | 446 | 662 | 0.73 | 0.25 | 0.05 | -0.24 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 85.00 | 0.83 | 1.07 | 0.95 | 0.89 | +0.23 | +34.85% | 0.01 | 681 | 1,217 | 0.72 | 0.20 | 0.05 | -0.21 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 86.00 | 0.56 | 0.72 | 0.64 | 0.65 | +0.17 | +35.42% | 0.01 | 135 | 608 | 0.73 | 0.16 | 0.04 | -0.18 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 87.00 | 0.38 | 0.48 | 0.43 | 0.40 | +0.05 | +14.29% | 0.00 | 112 | 835 | 0.72 | 0.13 | 0.03 | -0.15 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 88.00 | 0.22 | 0.33 | 0.28 | 0.30 | +0.04 | +15.39% | 0.00 | 218 | 1,135 | 0.72 | 0.10 | 0.03 | -0.13 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 89.00 | 0.14 | 0.23 | 0.19 | 0.19 | +0.01 | +5.56% | 0.00 | 154 | 680 | 0.73 | 0.07 | 0.02 | -0.10 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 90.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 104 | 540 | 0.72 | 0.06 | 0.02 | -0.08 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 91.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 17 | 413 | 0.72 | 0.04 | 0.01 | -0.06 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 92.00 | 0.02 | 0.15 | 0.09 | 0.03 | -0.03 | -50.00% | 0.00 | 206 | 395 | 0.73 | 0.03 | 0.01 | -0.05 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 93.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 178 | 0.72 | 0.02 | 0.01 | -0.04 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 94.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.02 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 21 | 461 | 1.19 | 0.01 | 0.00 | -0.02 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 189 | 0.95 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/26/2026 3:59:54 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 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 807 | 1.11 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 130 | 0.82 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 352 | 0.73 | -0.02 | 0.01 | -0.03 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 39 | 1,686 | 0.76 | -0.02 | 0.01 | -0.05 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 216 | 893 | 0.78 | -0.04 | 0.01 | -0.07 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 308 | 587 | 0.77 | -0.05 | 0.02 | -0.09 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 170 | 818 | 0.77 | -0.07 | 0.02 | -0.12 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 471 | 748 | 0.78 | -0.10 | 0.03 | -0.15 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.46 | -97.88% | 0.00 | 400 | 823 | 0.78 | -0.13 | 0.03 | -0.18 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.63 | -96.93% | 0.00 | 329 | 895 | 0.77 | -0.17 | 0.04 | -0.21 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.83 | -97.65% | 0.00 | 153 | 2,766 | 0.77 | -0.22 | 0.05 | -0.24 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 76.00 | 0.03 | 0.04 | 0.04 | 0.04 | -1.11 | -96.53% | 0.00 | 219 | 1,389 | 0.76 | -0.27 | 0.05 | -0.27 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 77.00 | 0.05 | 0.09 | 0.07 | 0.05 | -1.39 | -96.53% | 0.00 | 273 | 865 | 0.76 | -0.33 | 0.06 | -0.29 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 78.00 | 0.10 | 0.14 | 0.12 | 0.15 | -1.67 | -91.76% | 0.00 | 90 | 820 | 0.75 | -0.39 | 0.06 | -0.30 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 79.00 | 0.17 | 0.25 | 0.21 | 0.20 | -2.05 | -91.12% | 0.00 | 133 | 1,271 | 0.76 | -0.45 | 0.06 | -0.31 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 80.00 | 0.29 | 0.39 | 0.34 | 0.36 | -2.41 | -87.01% | 0.00 | 174 | 2,848 | 0.75 | -0.52 | 0.06 | -0.31 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 81.00 | 0.46 | 0.65 | 0.56 | 0.57 | -2.82 | -83.19% | 0.01 | 58 | 737 | 0.75 | -0.58 | 0.06 | -0.30 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 82.00 | 0.71 | 0.96 | 0.84 | 0.83 | -3.24 | -79.61% | 0.01 | 53 | 598 | 0.78 | -0.64 | 0.06 | -0.29 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 83.00 | 1.01 | 1.28 | 1.15 | 1.22 | -3.45 | -73.88% | 0.01 | 151 | 801 | 0.75 | -0.70 | 0.06 | -0.26 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 84.00 | 1.38 | 2.00 | 1.69 | 1.56 | -3.85 | -71.17% | 0.02 | 45 | 56 | 0.75 | -0.75 | 0.05 | -0.24 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 85.00 | 1.87 | 2.69 | 2.28 | 2.24 | -3.96 | -63.88% | 0.03 | 37 | 60 | 0.74 | -0.80 | 0.05 | -0.21 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 86.00 | 2.44 | 3.25 | 2.85 | 2.62 | -5.88 | -69.18% | 0.03 | 37 | 4 | 0.62 | -0.84 | 0.04 | -0.18 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 87.00 | 3.20 | 4.25 | 3.73 | 4.17 | -3.08 | -42.49% | 0.04 | 1 | 34 | 1.12 | -0.87 | 0.03 | -0.15 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 88.00 | 3.95 | 5.20 | 4.58 | 3.90 | -4.60 | -54.12% | 0.05 | 1 | 12 | 1.14 | -0.90 | 0.03 | -0.13 | 1/27/2026 | 1/26/2026 3:59:54 PM EST |
| 89.00 | 4.35 | 6.50 | 5.43 | % | 0.06 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.10 | 1/26/2026 3:59:54 PM EST | |||
| 90.00 | 5.85 | 7.35 | 6.60 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 51 | 1.61 | -0.94 | 0.02 | -0.08 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 91.00 | 6.40 | 8.40 | 7.40 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.04 | -0.96 | 0.01 | -0.06 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 92.00 | 7.40 | 9.90 | 8.65 | 13.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.37 | -0.97 | 0.01 | -0.05 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 93.00 | 8.25 | 10.75 | 9.50 | % | 0.10 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.04 | 1/26/2026 3:59:54 PM EST | |||
| 94.00 | 9.25 | 11.80 | 10.53 | % | 0.11 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.03 | 1/26/2026 3:59:54 PM EST | |||
| 95.00 | 10.25 | 13.00 | 11.63 | 15.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.00 | -0.99 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 100.00 | 14.45 | 18.00 | 16.23 | 20.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |