Options Chain for GENERAL MTRS CO COM (GM) - $76.75 as of 7/10/2026 7:36:46 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 | 32.35 | 34.10 | 33.23 | % | 0.74 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 50.00 | 26.35 | 29.15 | 27.75 | % | 0.56 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 55.00 | 21.35 | 24.35 | 22.85 | 21.47 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 60.00 | 17.35 | 19.35 | 18.35 | 16.31 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 64.00 | 12.40 | 15.35 | 13.88 | 14.75 | % | 0.22 | 2 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 65.00 | 11.65 | 14.05 | 12.85 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:05 PM EST |
| 66.00 | 10.40 | 13.35 | 11.88 | 10.36 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 67.00 | 10.40 | 12.10 | 11.25 | 10.96 | % | 0.17 | 4 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 67.50 | 8.90 | 11.55 | 10.23 | 16.80 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.09 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/10/2026 4:00:05 PM EST |
| 68.00 | 8.45 | 11.35 | 9.90 | 9.35 | +1.67 | +21.75% | 0.15 | 1 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 69.00 | 8.35 | 10.40 | 9.38 | 8.42 | +0.64 | +8.23% | 0.14 | 1 | 151 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 70.00 | 6.85 | 9.25 | 8.05 | 8.60 | +2.42 | +39.16% | 0.12 | 11 | 148 | 0.97 | 0.99 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 71.00 | 5.45 | 8.45 | 6.95 | 7.85 | +2.33 | +42.21% | 0.10 | 2 | 35 | 0.96 | 0.98 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 72.00 | 4.55 | 7.45 | 6.00 | 4.62 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.88 | 0.96 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 72.50 | 4.45 | 6.45 | 5.45 | 6.17 | +1.90 | +44.50% | 0.08 | 14 | 228 | 0.68 | 0.95 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 73.00 | 4.00 | 5.70 | 4.85 | 5.67 | +1.32 | +30.35% | 0.07 | 12 | 1,185 | 0.63 | 0.93 | 0.04 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 74.00 | 3.90 | 4.25 | 4.08 | 4.20 | +1.36 | +47.89% | 0.06 | 223 | 32 | 0.26 | 0.89 | 0.05 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 75.00 | 3.15 | 3.80 | 3.48 | 3.66 | +1.12 | +44.10% | 0.05 | 15 | 292 | 0.36 | 0.82 | 0.08 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 76.00 | 2.41 | 2.72 | 2.57 | 2.84 | +0.96 | +51.07% | 0.03 | 55 | 344 | 0.32 | 0.73 | 0.10 | -0.09 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 77.00 | 1.72 | 2.17 | 1.95 | 2.04 | +0.66 | +47.83% | 0.03 | 379 | 765 | 0.33 | 0.62 | 0.12 | -0.10 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 77.50 | 1.47 | 1.63 | 1.55 | 1.76 | +0.66 | +60.00% | 0.02 | 198 | 663 | 0.30 | 0.56 | 0.12 | -0.11 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 78.00 | 1.22 | 1.37 | 1.30 | 1.28 | +0.32 | +33.34% | 0.02 | 679 | 1,029 | 0.31 | 0.50 | 0.12 | -0.11 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 79.00 | 0.79 | 0.88 | 0.84 | 0.95 | +0.29 | +43.94% | 0.01 | 224 | 1,684 | 0.29 | 0.38 | 0.12 | -0.10 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 80.00 | 0.50 | 0.56 | 0.53 | 0.51 | +0.11 | +27.50% | 0.01 | 456 | 4,029 | 0.30 | 0.28 | 0.10 | -0.09 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 81.00 | 0.29 | 0.41 | 0.35 | 0.41 | +0.13 | +46.43% | 0.00 | 122 | 691 | 0.31 | 0.19 | 0.09 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 82.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.05 | +29.42% | 0.00 | 331 | 496 | 0.31 | 0.12 | 0.06 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 82.50 | 0.13 | 0.22 | 0.18 | 0.18 | +0.02 | +12.50% | 0.00 | 49 | 3,106 | 0.32 | 0.10 | 0.05 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 83.00 | 0.09 | 0.20 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 58 | 1,138 | 0.33 | 0.07 | 0.04 | -0.04 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 84.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 85 | 531 | 0.32 | 0.04 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 85.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 215 | 16,007 | 0.30 | 0.02 | 0.02 | -0.02 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 0.33 | 0.17 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 422 | 0.56 | 0.01 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.73 | -97.34% | 0.00 | 14 | 87 | 0.38 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 1,144 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 88.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 22 | 12,294 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 4:00:05 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 2,707 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 656 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 220 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 4:00:05 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 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 419 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 369 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 67.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 46 | 300 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 21 | 50 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.49 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 89 | 757 | 0.52 | -0.01 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.12 | -80.00% | 0.00 | 62 | 181 | 0.48 | -0.02 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 72.00 | 0.03 | 0.13 | 0.08 | 0.14 | -0.08 | -36.37% | 0.00 | 9 | 604 | 0.34 | -0.04 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 72.50 | 0.07 | 0.12 | 0.10 | 0.09 | -0.21 | -70.00% | 0.00 | 82 | 1,129 | 0.34 | -0.05 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 73.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.22 | -62.86% | 0.00 | 76 | 568 | 0.33 | -0.07 | 0.04 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 74.00 | 0.17 | 0.24 | 0.21 | 0.18 | -0.38 | -67.86% | 0.00 | 151 | 778 | 0.32 | -0.11 | 0.05 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 75.00 | 0.31 | 0.38 | 0.35 | 0.32 | -0.47 | -59.50% | 0.00 | 391 | 3,302 | 0.31 | -0.18 | 0.08 | -0.08 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 76.00 | 0.53 | 0.59 | 0.56 | 0.55 | -0.65 | -54.17% | 0.01 | 156 | 206 | 0.31 | -0.27 | 0.10 | -0.09 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 77.00 | 0.85 | 1.02 | 0.94 | 0.80 | -0.84 | -51.22% | 0.01 | 203 | 615 | 0.32 | -0.38 | 0.12 | -0.10 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 77.50 | 0.98 | 1.22 | 1.10 | 0.93 | -1.38 | -59.74% | 0.01 | 70 | 2,091 | 0.32 | -0.44 | 0.12 | -0.11 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 78.00 | 1.26 | 1.49 | 1.38 | 1.19 | -1.53 | -56.25% | 0.02 | 56 | 421 | 0.32 | -0.50 | 0.12 | -0.11 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 79.00 | 1.79 | 2.04 | 1.92 | 1.78 | -1.27 | -41.64% | 0.02 | 45 | 291 | 0.32 | -0.62 | 0.12 | -0.10 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 80.00 | 2.57 | 2.72 | 2.65 | 2.27 | -1.53 | -40.27% | 0.03 | 108 | 2,968 | 0.31 | -0.72 | 0.10 | -0.09 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 81.00 | 2.75 | 3.50 | 3.13 | 2.98 | -1.37 | -31.50% | 0.04 | 5 | 150 | 0.34 | -0.81 | 0.09 | -0.07 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 82.00 | 3.75 | 4.65 | 4.20 | 3.73 | -2.14 | -36.46% | 0.05 | 24 | 163 | 0.48 | -0.88 | 0.06 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 82.50 | 3.70 | 5.15 | 4.43 | 4.37 | -3.53 | -44.69% | 0.05 | 30 | 481 | 0.39 | -0.90 | 0.05 | -0.05 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 83.00 | 3.50 | 5.45 | 4.48 | 4.70 | -2.64 | -35.97% | 0.05 | 2 | 22 | 0.47 | -0.93 | 0.04 | -0.04 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 84.00 | 5.05 | 6.35 | 5.70 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.96 | 0.03 | -0.03 | 6/29/2026 | 7/10/2026 4:00:05 PM EST |
| 85.00 | 5.95 | 8.35 | 7.15 | 10.15 | 0.00 | 0.00% | 0.08 | 0 | 361 | 0.88 | -0.98 | 0.02 | -0.02 | 7/2/2026 | 7/10/2026 4:00:05 PM EST |
| 86.00 | 6.05 | 9.35 | 7.70 | % | 0.09 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 87.00 | 7.05 | 10.30 | 8.68 | % | 0.10 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 87.50 | 8.15 | 10.80 | 9.48 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 4:00:05 PM EST |
| 88.00 | 8.05 | 11.30 | 9.68 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 89.00 | 9.05 | 12.30 | 10.68 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 90.00 | 10.10 | 12.50 | 11.30 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 4:00:05 PM EST |
| 91.00 | 11.05 | 14.25 | 12.65 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 4:00:05 PM EST |
| 92.00 | 12.05 | 15.30 | 13.68 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 92.50 | 12.55 | 15.80 | 14.18 | 12.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/10/2026 4:00:05 PM EST |
| 95.00 | 15.30 | 17.35 | 16.33 | 13.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/10/2026 4:00:05 PM EST |
| 100.00 | 20.05 | 23.50 | 21.78 | 26.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/10/2026 4:00:05 PM EST |
| 105.00 | 25.05 | 28.30 | 26.68 | 31.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/10/2026 4:00:05 PM EST |
| 110.00 | 30.20 | 33.50 | 31.85 | 36.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/10/2026 4:00:05 PM EST |