Options Chain for GENERAL MTRS CO COM (GM) - $77.60 as of 5/15/2026 7:26:06 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 | 28.15 | 32.05 | 30.10 | 30.98 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 50.00 | 23.30 | 27.05 | 25.18 | 25.96 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 55.00 | 18.15 | 22.05 | 20.10 | % | 0.37 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 60.00 | 13.10 | 17.05 | 15.08 | 15.78 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 64.00 | 10.50 | 12.15 | 11.33 | 11.45 | % | 0.18 | 2 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST | |
| 65.00 | 8.90 | 11.30 | 10.10 | 14.06 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:53 PM EST |
| 66.00 | 8.50 | 10.05 | 9.28 | % | 0.14 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:59:53 PM EST | |||
| 67.00 | 7.55 | 8.25 | 7.90 | 8.38 | -3.02 | -26.50% | 0.12 | 3 | 1 | 0.60 | 0.98 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 68.00 | 6.25 | 8.00 | 7.13 | 7.44 | -0.31 | -4.00% | 0.10 | 2 | 1 | 0.86 | 0.97 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 69.00 | 5.55 | 7.00 | 6.28 | 6.51 | -3.30 | -33.64% | 0.09 | 15 | 160 | 0.78 | 0.94 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 70.00 | 4.70 | 5.95 | 5.33 | 6.20 | % | 0.08 | 5 | 0 | 0.69 | 0.91 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 3:59:53 PM EST | |
| 71.00 | 3.95 | 5.20 | 4.58 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | 0.85 | 0.06 | -0.07 | 4/27/2026 | 5/15/2026 3:59:53 PM EST |
| 72.00 | 3.15 | 4.00 | 3.58 | 4.00 | -1.68 | -29.58% | 0.05 | 9 | 15 | 0.41 | 0.79 | 0.07 | -0.08 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 73.00 | 2.54 | 3.25 | 2.90 | 3.96 | -1.89 | -32.31% | 0.04 | 2 | 21 | 0.43 | 0.70 | 0.09 | -0.10 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 74.00 | 1.93 | 2.08 | 2.01 | 2.00 | -3.47 | -63.44% | 0.03 | 70 | 2 | 0.38 | 0.61 | 0.10 | -0.11 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 75.00 | 1.40 | 1.52 | 1.46 | 1.45 | -3.12 | -68.28% | 0.02 | 868 | 74 | 0.37 | 0.50 | 0.11 | -0.11 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 76.00 | 0.95 | 1.05 | 1.00 | 1.00 | -2.61 | -72.30% | 0.01 | 134 | 206 | 0.36 | 0.39 | 0.11 | -0.10 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 77.00 | 0.63 | 0.72 | 0.68 | 0.80 | -1.52 | -65.52% | 0.01 | 426 | 2,128 | 0.36 | 0.30 | 0.10 | -0.09 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 78.00 | 0.39 | 0.47 | 0.43 | 0.45 | -1.34 | -74.86% | 0.01 | 136 | 386 | 0.36 | 0.21 | 0.08 | -0.08 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 79.00 | 0.16 | 0.28 | 0.22 | 0.33 | -0.88 | -72.73% | 0.00 | 123 | 349 | 0.33 | 0.14 | 0.06 | -0.06 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 80.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.73 | -80.22% | 0.00 | 111 | 412 | 0.36 | 0.09 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 81.00 | 0.07 | 0.11 | 0.09 | 0.15 | -0.66 | -81.49% | 0.00 | 29 | 339 | 0.36 | 0.06 | 0.03 | -0.03 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 82.00 | 0.04 | 0.15 | 0.10 | 0.05 | -0.42 | -89.37% | 0.00 | 111 | 874 | 0.40 | 0.03 | 0.02 | -0.02 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 0.16 | 0.08 | 0.10 | -0.21 | -67.75% | 0.00 | 26 | 111 | 0.49 | 0.02 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 84.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.19 | -76.00% | 0.00 | 2 | 26 | 0.44 | 0.01 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 30 | 359 | 0.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 86.00 | 0.00 | 0.03 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 88.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 30 | 230 | 0.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.85 | +0.45 | +112.50% | 0.00 | 10 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 91.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 92.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 93.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:53 PM EST |
| 94.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 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 | 2.13 | 1.07 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.48 | 0.24 | 0.02 | % | 0.00 | 3 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST | |
| 55.00 | 0.00 | 1.19 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.06 | 0.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.03 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/15/2026 3:59:53 PM EST |
| 67.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 34 | 601 | 0.42 | -0.02 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 68.00 | 0.02 | 0.09 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | -0.03 | 0.02 | -0.03 | 5/6/2026 | 5/15/2026 3:59:53 PM EST |
| 69.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.30 | -75.00% | 0.00 | 320 | 24 | 0.39 | -0.06 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 70.00 | 0.14 | 0.41 | 0.28 | 0.14 | +0.03 | +27.28% | 0.00 | 37 | 61 | 0.42 | -0.09 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 71.00 | 0.25 | 0.33 | 0.29 | 0.29 | +0.15 | +107.15% | 0.00 | 87 | 245 | 0.36 | -0.15 | 0.06 | -0.07 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 72.00 | 0.42 | 0.50 | 0.46 | 0.44 | +0.23 | +109.53% | 0.01 | 173 | 885 | 0.37 | -0.21 | 0.07 | -0.08 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 73.00 | 0.66 | 0.75 | 0.71 | 0.71 | +0.38 | +115.16% | 0.01 | 119 | 220 | 0.36 | -0.30 | 0.09 | -0.10 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 74.00 | 1.02 | 1.10 | 1.06 | 1.04 | +0.59 | +131.12% | 0.01 | 101 | 114 | 0.35 | -0.39 | 0.10 | -0.11 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 75.00 | 1.48 | 1.57 | 1.53 | 1.46 | +0.75 | +105.64% | 0.02 | 139 | 445 | 0.35 | -0.50 | 0.11 | -0.11 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 76.00 | 2.02 | 2.17 | 2.10 | 2.03 | +1.04 | +105.06% | 0.03 | 165 | 327 | 0.34 | -0.61 | 0.11 | -0.10 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 77.00 | 2.45 | 2.96 | 2.71 | 2.61 | +1.26 | +93.34% | 0.04 | 22 | 126 | 0.34 | -0.70 | 0.10 | -0.09 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 78.00 | 3.25 | 3.70 | 3.48 | 3.38 | +1.63 | +93.15% | 0.04 | 70 | 147 | 0.34 | -0.79 | 0.08 | -0.08 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 79.00 | 3.40 | 4.75 | 4.08 | 4.10 | +1.93 | +88.94% | 0.05 | 29 | 72 | 0.52 | -0.86 | 0.06 | -0.06 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 80.00 | 4.00 | 5.70 | 4.85 | 4.85 | +1.95 | +67.25% | 0.06 | 9 | 96 | 0.57 | -0.91 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 81.00 | 4.85 | 6.70 | 5.78 | 5.90 | +2.05 | +53.25% | 0.07 | 6 | 70 | 0.63 | -0.94 | 0.03 | -0.03 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 82.00 | 6.50 | 7.60 | 7.05 | 6.85 | -0.03 | -0.44% | 0.09 | 7 | 3 | 0.65 | -0.97 | 0.02 | -0.02 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 83.00 | 7.40 | 8.60 | 8.00 | 7.80 | +0.94 | +13.71% | 0.10 | 4 | 1 | 0.71 | -0.98 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 84.00 | 8.65 | 9.60 | 9.13 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.76 | -0.99 | 0.01 | -0.01 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 85.00 | 9.30 | 10.40 | 9.85 | 9.95 | +1.75 | +21.35% | 0.12 | 8 | 5 | 0.73 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 86.00 | 9.05 | 11.60 | 10.33 | 10.75 | +2.65 | +32.72% | 0.12 | 2 | 11 | 0.87 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 87.00 | 10.20 | 12.55 | 11.38 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 88.00 | 11.20 | 13.85 | 12.53 | 12.72 | +3.22 | +33.90% | 0.14 | 8 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 89.00 | 12.05 | 14.40 | 13.23 | 11.16 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 90.00 | 13.20 | 15.55 | 14.38 | 12.25 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 91.00 | 14.00 | 16.60 | 15.30 | 13.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 92.00 | 15.00 | 17.85 | 16.43 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 93.00 | 16.00 | 18.55 | 17.28 | 15.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 94.00 | 17.45 | 19.60 | 18.53 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:53 PM EST |
| 95.00 | 18.00 | 20.60 | 19.30 | 17.06 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 100.00 | 23.00 | 25.55 | 24.28 | 24.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:53 PM EST |