Options Chain for GENERAL MTRS CO COM (GM) - $85.22 as of 8/21/2026 7:36:24 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 | 41.35 | 44.60 | 42.98 | 44.76 | 0.00 | 0.00% | 0.96 | 0 | 4 | 3.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:05 PM EST |
| 50.00 | 36.35 | 39.45 | 37.90 | 39.78 | 0.00 | 0.00% | 0.76 | 0 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:05 PM EST |
| 55.00 | 31.50 | 34.30 | 32.90 | % | 0.60 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 60.00 | 26.70 | 29.40 | 28.05 | 27.65 | % | 0.47 | 1 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 64.00 | 22.25 | 25.60 | 23.93 | 24.43 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:05 PM EST |
| 65.00 | 21.45 | 24.10 | 22.78 | 23.07 | +1.00 | +4.54% | 0.35 | 1 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 66.00 | 20.25 | 23.45 | 21.85 | % | 0.33 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 67.00 | 19.25 | 22.25 | 20.75 | % | 0.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 68.00 | 18.45 | 21.15 | 19.80 | % | 0.29 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 69.00 | 17.45 | 20.25 | 18.85 | % | 0.27 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 70.00 | 16.35 | 19.40 | 17.88 | % | 0.26 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 71.00 | 15.40 | 18.65 | 17.03 | % | 0.24 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 72.00 | 14.35 | 17.65 | 16.00 | % | 0.22 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 73.00 | 13.25 | 16.40 | 14.83 | 12.82 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:05 PM EST |
| 74.00 | 13.25 | 15.25 | 14.25 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 11.40 | 14.25 | 12.83 | 10.45 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.24 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 76.00 | 10.45 | 13.40 | 11.93 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 4:00:05 PM EST |
| 77.00 | 9.40 | 12.30 | 10.85 | 8.03 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.11 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 78.00 | 8.75 | 11.25 | 10.00 | 7.08 | 0.00 | 0.00% | 0.13 | 0 | 95 | 1.03 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 79.00 | 7.40 | 10.25 | 8.83 | 10.13 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.96 | 0.99 | 0.01 | -0.01 | 8/12/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 7.40 | 8.50 | 7.95 | 8.10 | +1.95 | +31.71% | 0.10 | 50 | 295 | 0.65 | 0.97 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 81.00 | 6.40 | 8.30 | 7.35 | 6.98 | +1.82 | +35.28% | 0.09 | 1 | 23 | 0.83 | 0.96 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 82.00 | 4.95 | 7.30 | 6.13 | 5.95 | +1.70 | +40.00% | 0.07 | 5 | 47 | 0.76 | 0.93 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 83.00 | 4.45 | 5.65 | 5.05 | 5.15 | +1.96 | +61.45% | 0.06 | 10 | 56 | 0.51 | 0.90 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 84.00 | 3.85 | 4.70 | 4.28 | 4.28 | +1.55 | +56.78% | 0.05 | 103 | 505 | 0.46 | 0.85 | 0.06 | -0.07 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 3.15 | 3.70 | 3.43 | 3.42 | +1.32 | +62.86% | 0.04 | 38 | 2,362 | 0.31 | 0.79 | 0.08 | -0.08 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 86.00 | 2.36 | 2.79 | 2.58 | 2.56 | +1.06 | +70.67% | 0.03 | 173 | 104 | 0.29 | 0.72 | 0.09 | -0.09 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 87.00 | 1.80 | 2.20 | 2.00 | 1.99 | +0.84 | +73.05% | 0.02 | 578 | 376 | 0.31 | 0.62 | 0.11 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 88.00 | 1.39 | 1.54 | 1.47 | 1.39 | +0.53 | +61.63% | 0.02 | 1,070 | 243 | 0.31 | 0.50 | 0.12 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 89.00 | 0.95 | 1.03 | 0.99 | 0.98 | +0.43 | +78.19% | 0.01 | 218 | 567 | 0.30 | 0.39 | 0.11 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 0.56 | 0.75 | 0.66 | 0.66 | +0.31 | +88.58% | 0.01 | 289 | 877 | 0.30 | 0.28 | 0.10 | -0.09 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 91.00 | 0.33 | 0.52 | 0.43 | 0.41 | +0.23 | +127.78% | 0.00 | 35 | 86 | 0.30 | 0.20 | 0.08 | -0.07 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 92.00 | 0.22 | 0.29 | 0.26 | 0.25 | +0.14 | +127.28% | 0.00 | 111 | 923 | 0.30 | 0.13 | 0.06 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 93.00 | 0.04 | 0.22 | 0.13 | 0.16 | +0.07 | +77.78% | 0.00 | 26 | 56 | 0.28 | 0.09 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 94.00 | 0.04 | 0.12 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 6 | 28 | 0.29 | 0.05 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 0.04 | 0.07 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 116 | 517 | 0.31 | 0.03 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 96.00 | 0.00 | 1.26 | 0.63 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.01 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 97.00 | 0.00 | 0.58 | 0.29 | 0.97 | +0.76 | +361.91% | 0.00 | 1 | 3 | 0.65 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 98.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:05 PM EST |
| 99.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.13 | -86.67% | 0.01 | 1 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 101.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:05 PM EST |
| 102.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.16 | -84.22% | 0.00 | 5 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 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 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 1.92 | 0.96 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.47 | 0.24 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.33 | -86.85% | 0.00 | 6 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 1.52 | 0.76 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 74.00 | 0.00 | 0.41 | 0.21 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 77.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 78.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.55 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 79.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 19 | 81 | 0.48 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 0.03 | 0.20 | 0.12 | 0.03 | -0.06 | -66.67% | 0.00 | 33 | 300 | 0.41 | -0.03 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 81.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.13 | -68.43% | 0.00 | 46 | 100 | 0.31 | -0.04 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 82.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.23 | -67.65% | 0.00 | 122 | 581 | 0.33 | -0.07 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 83.00 | 0.12 | 0.21 | 0.17 | 0.16 | -0.34 | -68.00% | 0.00 | 34 | 459 | 0.32 | -0.10 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 84.00 | 0.16 | 0.39 | 0.28 | 0.25 | -0.43 | -63.24% | 0.00 | 47 | 263 | 0.31 | -0.15 | 0.06 | -0.07 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 0.37 | 0.47 | 0.42 | 0.43 | -0.76 | -63.87% | 0.00 | 134 | 226 | 0.30 | -0.21 | 0.08 | -0.08 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 86.00 | 0.58 | 0.71 | 0.65 | 0.64 | -0.96 | -60.00% | 0.01 | 145 | 170 | 0.29 | -0.28 | 0.09 | -0.09 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 87.00 | 0.89 | 1.18 | 1.04 | 0.98 | -0.88 | -47.32% | 0.01 | 268 | 40 | 0.30 | -0.38 | 0.11 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 88.00 | 1.34 | 1.59 | 1.47 | 1.43 | -1.03 | -41.87% | 0.02 | 1,031 | 280 | 0.30 | -0.50 | 0.12 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 89.00 | 1.90 | 2.15 | 2.03 | 1.99 | -2.26 | -53.18% | 0.02 | 82 | 55 | 0.29 | -0.61 | 0.11 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 2.43 | 3.00 | 2.72 | 2.86 | -1.17 | -29.04% | 0.03 | 49 | 77 | 0.29 | -0.72 | 0.10 | -0.09 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 91.00 | 3.10 | 3.70 | 3.40 | 3.45 | -3.70 | -51.75% | 0.04 | 21 | 12 | 0.36 | -0.80 | 0.08 | -0.07 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 92.00 | 3.90 | 5.20 | 4.55 | 4.55 | -3.63 | -44.38% | 0.05 | 14 | 13 | 0.54 | -0.87 | 0.06 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 93.00 | 4.75 | 6.35 | 5.55 | 5.49 | -2.61 | -32.23% | 0.06 | 31 | 0 | 0.64 | -0.91 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 94.00 | 4.95 | 7.45 | 6.20 | 6.05 | -2.33 | -27.81% | 0.07 | 66 | 2 | 0.72 | -0.95 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 6.70 | 8.40 | 7.55 | 9.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | -0.97 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 96.00 | 7.55 | 9.40 | 8.48 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -0.99 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 97.00 | 8.75 | 10.45 | 9.60 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 98.00 | 9.20 | 12.05 | 10.63 | 12.35 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 99.00 | 10.35 | 12.40 | 11.38 | 13.35 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.98 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 11.45 | 13.40 | 12.43 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 101.00 | 12.35 | 14.80 | 13.58 | 15.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 102.00 | 13.50 | 15.80 | 14.65 | 16.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 16.45 | 18.40 | 17.43 | 19.42 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |