Options Chain for GENERAL MTRS CO COM (GM) - $82.94 as of 12/30/2025 7:41:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.35 | 44.40 | 42.38 | % | 1.06 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 45.00 | 35.35 | 39.40 | 37.38 | % | 0.83 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 50.00 | 30.35 | 34.45 | 32.40 | 21.06 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/30/2025 3:59:49 PM EST |
| 55.00 | 25.35 | 29.45 | 27.40 | 20.63 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/30/2025 3:59:49 PM EST |
| 57.00 | 23.35 | 27.45 | 25.40 | 26.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 4.05 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/30/2025 3:59:49 PM EST |
| 58.00 | 22.70 | 26.45 | 24.58 | 25.42 | 0.00 | 0.00% | 0.42 | 0 | 6 | 3.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 59.00 | 21.40 | 25.45 | 23.43 | 24.47 | 0.00 | 0.00% | 0.40 | 0 | 7 | 3.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 60.00 | 20.40 | 24.45 | 22.43 | 23.40 | 0.00 | 0.00% | 0.37 | 0 | 304 | 3.63 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 61.00 | 19.40 | 23.45 | 21.43 | 22.25 | -0.10 | -0.45% | 0.35 | 1 | 4 | 3.46 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 62.00 | 18.40 | 22.45 | 20.43 | 21.36 | -0.07 | -0.33% | 0.33 | 1 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 63.00 | 17.40 | 21.45 | 19.43 | 20.05 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/30/2025 3:59:49 PM EST |
| 64.00 | 16.40 | 20.40 | 18.40 | 19.59 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 65.00 | 16.15 | 18.70 | 17.43 | 18.25 | -0.05 | -0.28% | 0.27 | 13 | 103 | 2.52 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 66.00 | 14.65 | 18.40 | 16.53 | 17.11 | -0.29 | -1.67% | 0.25 | 13 | 16 | 2.82 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 67.00 | 13.85 | 17.40 | 15.63 | 16.10 | -0.46 | -2.78% | 0.23 | 1 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 68.00 | 12.40 | 16.40 | 14.40 | 15.50 | -0.06 | -0.39% | 0.21 | 1 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 69.00 | 12.05 | 15.40 | 13.73 | 14.37 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 70.00 | 11.10 | 13.60 | 12.35 | 12.97 | -0.13 | -1.00% | 0.18 | 2 | 63 | 1.89 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 71.00 | 10.15 | 12.60 | 11.38 | 11.58 | -0.30 | -2.53% | 0.16 | 6 | 91 | 1.78 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 72.00 | 9.15 | 11.60 | 10.38 | 10.59 | -0.76 | -6.70% | 0.14 | 11 | 49 | 1.67 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 73.00 | 8.85 | 10.75 | 9.80 | 10.20 | +0.13 | +1.30% | 0.13 | 3 | 819 | 1.64 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 74.00 | 8.15 | 9.60 | 8.88 | 9.22 | 0.00 | 0.00% | 0.12 | 2 | 63 | 1.45 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 75.00 | 7.15 | 8.60 | 7.88 | 8.06 | -0.14 | -1.71% | 0.11 | 1 | 163 | 1.34 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 76.00 | 6.15 | 7.60 | 6.88 | 6.56 | -0.59 | -8.26% | 0.09 | 3 | 67 | 1.22 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 77.00 | 3.70 | 6.00 | 4.85 | 5.25 | -0.97 | -15.60% | 0.06 | 3 | 64 | 0.83 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 78.00 | 3.65 | 5.05 | 4.35 | 4.80 | -0.20 | -4.00% | 0.06 | 12 | 67 | 1.33 | 0.99 | 0.01 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 79.00 | 2.84 | 4.25 | 3.55 | 3.56 | -1.23 | -25.68% | 0.04 | 15 | 139 | 0.93 | 0.98 | 0.03 | -0.01 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 80.00 | 2.24 | 4.50 | 3.37 | 2.55 | -0.45 | -15.00% | 0.04 | 4 | 510 | 1.07 | 0.90 | 0.09 | -0.06 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 81.00 | 1.43 | 1.94 | 1.69 | 1.60 | -0.60 | -27.28% | 0.02 | 12 | 377 | 0.22 | 0.79 | 0.16 | -0.09 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 82.00 | 0.76 | 0.94 | 0.85 | 0.74 | -0.66 | -47.15% | 0.01 | 107 | 1,349 | 0.22 | 0.59 | 0.25 | -0.11 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 83.00 | 0.28 | 0.41 | 0.35 | 0.32 | -0.41 | -56.17% | 0.00 | 187 | 841 | 0.21 | 0.33 | 0.25 | -0.10 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 84.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 494 | 626 | 0.21 | 0.14 | 0.16 | -0.06 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 85.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 81 | 238 | 0.21 | 0.05 | 0.07 | -0.03 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 86.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 91 | 0.30 | 0.01 | 0.02 | -0.01 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 87.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 5,562 | 0.43 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 88.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 89.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 46 | 0.52 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 91.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 92.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 93.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 94.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 18 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/30/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/30/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 40 | 4.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/30/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/30/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/30/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/30/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.41 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/30/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/30/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/30/2025 3:59:49 PM EST |
| 67.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/30/2025 3:59:49 PM EST |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/30/2025 3:59:49 PM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/30/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/30/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/30/2025 3:59:49 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 3:59:49 PM EST |
| 73.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 168 | 0.84 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 74.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 67 | 0.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 76.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 199 | 0.53 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:49 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 477 | 0.31 | -0.01 | 0.01 | 0.00 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 79.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 53 | 892 | 0.45 | -0.02 | 0.03 | -0.01 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 80.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 84 | 477 | 0.24 | -0.10 | 0.09 | -0.06 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 81.00 | 0.17 | 0.20 | 0.19 | 0.19 | +0.02 | +11.77% | 0.00 | 92 | 695 | 0.22 | -0.21 | 0.16 | -0.09 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 82.00 | 0.40 | 0.48 | 0.44 | 0.49 | +0.12 | +32.44% | 0.01 | 169 | 565 | 0.20 | -0.41 | 0.25 | -0.11 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 83.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.16 | +21.63% | 0.01 | 120 | 610 | 0.19 | -0.67 | 0.25 | -0.10 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 84.00 | 1.52 | 1.95 | 1.74 | 1.53 | +0.12 | +8.52% | 0.02 | 3 | 60 | 0.31 | -0.86 | 0.16 | -0.06 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 85.00 | 1.47 | 3.00 | 2.24 | 2.75 | +0.59 | +27.32% | 0.03 | 20 | 54 | 0.43 | -0.95 | 0.07 | -0.03 | 12/30/2025 | 12/30/2025 3:59:49 PM EST |
| 86.00 | 1.96 | 5.70 | 3.83 | 3.19 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.19 | -0.99 | 0.02 | -0.01 | 12/26/2025 | 12/30/2025 3:59:49 PM EST |
| 87.00 | 3.30 | 5.90 | 4.60 | 6.14 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/30/2025 3:59:49 PM EST |
| 88.00 | 4.15 | 7.20 | 5.68 | 5.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 3:59:49 PM EST |
| 89.00 | 4.95 | 8.20 | 6.58 | % | 0.07 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 90.00 | 5.70 | 8.90 | 7.30 | % | 0.08 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 91.00 | 6.95 | 9.90 | 8.43 | % | 0.09 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 92.00 | 7.65 | 10.90 | 9.28 | % | 0.10 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 93.00 | 8.65 | 12.40 | 10.53 | % | 0.11 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 94.00 | 9.70 | 12.90 | 11.30 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 95.00 | 11.15 | 14.65 | 12.90 | % | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST | |||
| 100.00 | 15.65 | 19.35 | 17.50 | % | 0.17 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:49 PM EST |