Options Chain for GENERAL MTRS CO COM (GM) - $81.32 as of 12/31/2025 9:00:08 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 | 39.60 | 43.45 | 41.53 | % | 1.04 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 45.00 | 34.65 | 38.45 | 36.55 | % | 0.81 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 50.00 | 29.65 | 33.50 | 31.58 | 21.06 | 0.00 | 0.00% | 0.63 | 0 | 1 | 6.13 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:53 PM EST |
| 55.00 | 24.65 | 28.50 | 26.58 | 26.78 | +6.15 | +29.82% | 0.48 | 1 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 57.00 | 22.65 | 26.50 | 24.58 | 25.01 | -0.99 | -3.81% | 0.43 | 7 | 4 | 4.86 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 58.00 | 21.65 | 25.50 | 23.58 | 23.98 | -1.44 | -5.67% | 0.41 | 3 | 6 | 4.69 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 59.00 | 20.65 | 24.50 | 22.58 | 20.65 | -3.82 | -15.62% | 0.38 | 5 | 7 | 4.51 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 60.00 | 19.65 | 23.50 | 21.58 | 19.66 | -3.74 | -15.99% | 0.36 | 5 | 304 | 4.35 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 61.00 | 18.65 | 22.45 | 20.55 | 22.25 | 0.00 | 0.00% | 0.34 | 0 | 4 | 4.18 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 62.00 | 17.65 | 21.45 | 19.55 | 20.14 | -1.22 | -5.72% | 0.32 | 1 | 6 | 4.02 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 63.00 | 16.65 | 20.45 | 18.55 | 19.08 | -0.97 | -4.84% | 0.29 | 3 | 4 | 3.86 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 64.00 | 15.65 | 19.45 | 17.55 | 18.16 | -1.43 | -7.30% | 0.27 | 2 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 65.00 | 16.00 | 17.85 | 16.93 | 18.25 | 0.00 | 0.00% | 0.26 | 0 | 113 | 3.04 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 66.00 | 13.65 | 17.45 | 15.55 | 15.87 | -1.24 | -7.25% | 0.24 | 1 | 17 | 3.38 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 67.00 | 13.00 | 16.45 | 14.73 | 16.10 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.23 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 68.00 | 11.65 | 15.45 | 13.55 | 13.65 | -1.85 | -11.94% | 0.20 | 1 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 69.00 | 12.05 | 14.05 | 13.05 | 14.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 70.00 | 11.05 | 12.85 | 11.95 | 12.97 | 0.00 | 0.00% | 0.17 | 0 | 65 | 2.32 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 71.00 | 9.20 | 11.85 | 10.53 | 11.50 | -0.08 | -0.70% | 0.15 | 1 | 92 | 2.18 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 72.00 | 8.20 | 10.85 | 9.53 | 10.51 | -0.08 | -0.76% | 0.13 | 1 | 42 | 2.04 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 73.00 | 8.10 | 10.05 | 9.08 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 819 | 2.01 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 74.00 | 7.15 | 8.80 | 7.98 | 9.22 | 0.00 | 0.00% | 0.11 | 0 | 63 | 1.75 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 75.00 | 4.90 | 8.45 | 6.68 | 6.53 | -1.53 | -18.99% | 0.09 | 11 | 163 | 1.98 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 76.00 | 5.30 | 6.90 | 6.10 | 5.75 | -0.81 | -12.35% | 0.08 | 1 | 66 | 1.49 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 77.00 | 4.30 | 5.55 | 4.93 | 4.85 | -0.40 | -7.62% | 0.06 | 11 | 64 | 1.16 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 78.00 | 2.60 | 4.35 | 3.48 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.91 | 0.99 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 79.00 | 2.28 | 3.45 | 2.87 | 3.56 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.81 | 0.97 | 0.05 | -0.01 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 80.00 | 1.24 | 2.18 | 1.71 | 1.80 | -0.75 | -29.42% | 0.02 | 21 | 508 | 0.53 | 0.84 | 0.15 | -0.10 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 81.00 | 0.65 | 0.86 | 0.76 | 0.89 | -0.71 | -44.38% | 0.01 | 82 | 377 | 0.24 | 0.63 | 0.29 | -0.13 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 82.00 | 0.18 | 0.32 | 0.25 | 0.33 | -0.41 | -55.41% | 0.00 | 1,226 | 1,434 | 0.21 | 0.31 | 0.31 | -0.12 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 83.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.24 | -75.00% | 0.00 | 49 | 789 | 0.21 | 0.09 | 0.16 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 84.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 69 | 494 | 0.22 | 0.02 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 36 | 260 | 0.35 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.46 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,562 | 0.39 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 89.00 | 0.00 | 1.32 | 0.66 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.71 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 92.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 93.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 94.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 9 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 2.12 | 1.06 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 40 | 4.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/31/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 59.00 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.12 | 1.06 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/31/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 28 | 4.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 2.12 | 1.06 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.96 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.64 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 498 | 0.42 | -0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 79.00 | 0.01 | 0.09 | 0.05 | 0.11 | +0.08 | +266.67% | 0.00 | 3 | 881 | 0.40 | -0.03 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 80.00 | 0.04 | 0.13 | 0.09 | 0.13 | +0.05 | +62.50% | 0.00 | 37 | 475 | 0.20 | -0.16 | 0.15 | -0.10 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 81.00 | 0.26 | 0.34 | 0.30 | 0.31 | +0.12 | +63.16% | 0.00 | 200 | 747 | 0.19 | -0.37 | 0.29 | -0.13 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 82.00 | 0.76 | 0.90 | 0.83 | 0.71 | +0.22 | +44.90% | 0.01 | 450 | 644 | 0.18 | -0.69 | 0.31 | -0.12 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 83.00 | 1.38 | 1.85 | 1.62 | 1.54 | +0.64 | +71.12% | 0.02 | 76 | 670 | 0.38 | -0.91 | 0.16 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 84.00 | 0.55 | 3.85 | 2.20 | 2.26 | +0.73 | +47.72% | 0.03 | 1 | 60 | 0.99 | -0.98 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 85.00 | 1.55 | 5.30 | 3.43 | 3.30 | +0.55 | +20.00% | 0.04 | 2 | 50 | 1.33 | -1.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 86.00 | 2.55 | 6.40 | 4.48 | 3.19 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:53 PM EST |
| 87.00 | 3.55 | 7.05 | 5.30 | 6.14 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:53 PM EST |
| 88.00 | 4.55 | 8.05 | 6.30 | 5.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:53 PM EST |
| 89.00 | 5.55 | 9.00 | 7.28 | % | 0.08 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 90.00 | 6.55 | 10.05 | 8.30 | % | 0.09 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 91.00 | 7.55 | 11.05 | 9.30 | % | 0.10 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 92.00 | 8.55 | 12.45 | 10.50 | % | 0.11 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 93.00 | 9.55 | 13.45 | 11.50 | % | 0.12 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 94.00 | 10.55 | 14.45 | 12.50 | % | 0.13 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 95.00 | 11.55 | 15.45 | 13.50 | % | 0.14 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 100.00 | 16.55 | 20.45 | 18.50 | % | 0.18 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST |