Options Chain for GENERAL MTRS CO COM (GM) - $82.20 as of 9/21/2026 1:58:21 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 | 37.80 | 40.05 | 38.93 | 37.72 | +1.08 | +2.95% | 0.87 | 1 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 50.00 | 32.90 | 34.95 | 33.93 | 32.74 | % | 0.68 | 2 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST | |
| 55.00 | 27.80 | 30.20 | 29.00 | 27.73 | -2.97 | -9.68% | 0.53 | 2 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 60.00 | 23.20 | 24.85 | 24.03 | 24.44 | % | 0.40 | 4 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST | |
| 65.00 | 18.25 | 19.95 | 19.10 | 19.11 | -3.39 | -15.07% | 0.29 | 3 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 70.00 | 12.80 | 15.15 | 13.98 | 13.70 | -1.60 | -10.46% | 0.20 | 9 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 73.00 | 9.80 | 12.00 | 10.90 | 10.09 | % | 0.15 | 2 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST | |
| 74.00 | 8.80 | 11.05 | 9.93 | 9.09 | -2.91 | -24.25% | 0.13 | 2 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 75.00 | 8.00 | 10.05 | 9.03 | 8.08 | -2.91 | -26.48% | 0.12 | 2 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 76.00 | 7.70 | 9.15 | 8.43 | 7.22 | -3.07 | -29.84% | 0.11 | 3 | 0 | 1.19 | 0.99 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 77.00 | 6.70 | 8.25 | 7.48 | 7.80 | -2.72 | -25.86% | 0.10 | 16 | 7 | 1.13 | 0.98 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 78.00 | 5.70 | 7.25 | 6.48 | 6.87 | +2.32 | +50.99% | 0.08 | 58 | 17 | 1.03 | 0.96 | 0.02 | -0.06 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 79.00 | 4.75 | 5.95 | 5.35 | 5.68 | +1.68 | +42.00% | 0.07 | 3 | 15 | 0.82 | 0.93 | 0.04 | -0.09 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 80.00 | 3.85 | 5.00 | 4.43 | 4.73 | +1.87 | +65.39% | 0.06 | 20 | 95 | 0.74 | 0.89 | 0.06 | -0.11 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 81.00 | 3.05 | 4.10 | 3.58 | 3.84 | +1.49 | +63.41% | 0.04 | 8 | 42 | 0.44 | 0.82 | 0.08 | -0.13 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 82.00 | 2.23 | 2.76 | 2.50 | 3.15 | +1.57 | +99.37% | 0.03 | 112 | 553 | 0.35 | 0.74 | 0.10 | -0.16 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 83.00 | 1.64 | 1.97 | 1.81 | 1.77 | +0.49 | +38.29% | 0.02 | 448 | 767 | 0.34 | 0.63 | 0.12 | -0.17 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 84.00 | 1.11 | 1.41 | 1.26 | 1.25 | +0.48 | +62.34% | 0.01 | 918 | 98 | 0.36 | 0.51 | 0.13 | -0.17 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 85.00 | 0.76 | 0.95 | 0.86 | 0.89 | +0.37 | +71.16% | 0.01 | 1,782 | 225 | 0.36 | 0.39 | 0.12 | -0.16 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 86.00 | 0.43 | 0.64 | 0.54 | 0.54 | +0.22 | +68.75% | 0.01 | 618 | 516 | 0.36 | 0.28 | 0.10 | -0.14 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 87.00 | 0.27 | 0.43 | 0.35 | 0.35 | +0.13 | +59.10% | 0.00 | 192 | 217 | 0.36 | 0.19 | 0.08 | -0.12 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 88.00 | 0.15 | 0.26 | 0.21 | 0.19 | +0.04 | +26.67% | 0.00 | 367 | 388 | 0.38 | 0.13 | 0.06 | -0.09 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 89.00 | 0.08 | 0.15 | 0.12 | 0.14 | +0.07 | +100.00% | 0.00 | 70 | 143 | 0.38 | 0.08 | 0.04 | -0.06 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 120 | 393 | 0.40 | 0.05 | 0.03 | -0.04 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 91.00 | 0.01 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 48 | 261 | 0.40 | 0.03 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 92.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.10 | -76.93% | 0.00 | 153 | 225 | 0.49 | 0.01 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 93.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 41 | 0.54 | 0.01 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 4:00:06 PM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 4:00:06 PM EST |
| 97.00 | 0.00 | 0.90 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 4:00:06 PM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/21/2026 4:00:06 PM EST |
| 99.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 101.00 | 0.00 | 1.01 | 0.51 | 0.02 | -0.18 | -90.00% | 0.01 | 1 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.92 | 0.46 | 0.02 | -0.18 | -90.00% | 0.00 | 3 | 27 | 1.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 73.00 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 74.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 75.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 68 | 0.56 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 76.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.07 | -87.50% | 0.00 | 16 | 67 | 0.70 | -0.01 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.07 | -58.34% | 0.00 | 57 | 107 | 0.44 | -0.02 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 78.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.18 | -78.27% | 0.00 | 32 | 255 | 0.41 | -0.04 | 0.02 | -0.06 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 79.00 | 0.07 | 0.11 | 0.09 | 0.16 | -0.20 | -55.56% | 0.00 | 9 | 208 | 0.38 | -0.07 | 0.04 | -0.09 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 80.00 | 0.14 | 0.20 | 0.17 | 0.19 | -0.41 | -68.34% | 0.00 | 151 | 1,481 | 0.38 | -0.11 | 0.06 | -0.11 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 81.00 | 0.26 | 0.37 | 0.32 | 0.30 | -0.58 | -65.91% | 0.00 | 210 | 1,047 | 0.38 | -0.18 | 0.08 | -0.13 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 82.00 | 0.48 | 0.61 | 0.55 | 0.54 | -0.80 | -59.71% | 0.01 | 480 | 1,947 | 0.37 | -0.26 | 0.10 | -0.16 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 83.00 | 0.77 | 0.97 | 0.87 | 0.86 | -1.04 | -54.74% | 0.01 | 737 | 2,158 | 0.39 | -0.37 | 0.12 | -0.17 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 84.00 | 1.17 | 1.48 | 1.33 | 1.38 | -0.75 | -35.22% | 0.02 | 660 | 161 | 0.39 | -0.49 | 0.13 | -0.17 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 85.00 | 1.73 | 2.08 | 1.91 | 1.73 | -1.34 | -43.65% | 0.02 | 261 | 244 | 0.38 | -0.61 | 0.12 | -0.16 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 86.00 | 2.32 | 2.81 | 2.57 | 2.80 | -0.75 | -21.13% | 0.03 | 12 | 125 | 0.37 | -0.72 | 0.10 | -0.14 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 87.00 | 2.95 | 3.90 | 3.43 | 2.91 | -1.74 | -37.42% | 0.04 | 27 | 162 | 0.57 | -0.81 | 0.08 | -0.12 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 88.00 | 3.40 | 5.05 | 4.23 | 3.81 | -1.69 | -30.73% | 0.05 | 1 | 113 | 0.70 | -0.87 | 0.06 | -0.09 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 89.00 | 4.10 | 5.75 | 4.93 | 6.95 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.67 | -0.92 | 0.04 | -0.06 | 9/18/2026 | 9/21/2026 4:00:06 PM EST |
| 90.00 | 5.00 | 6.60 | 5.80 | 5.56 | -2.23 | -28.63% | 0.06 | 5 | 14 | 0.68 | -0.95 | 0.03 | -0.04 | 9/21/2026 | 9/21/2026 4:00:06 PM EST |
| 91.00 | 6.05 | 8.25 | 7.15 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.02 | -0.97 | 0.02 | -0.03 | 8/12/2026 | 9/21/2026 4:00:06 PM EST |
| 92.00 | 6.90 | 9.25 | 8.08 | 5.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.09 | -0.99 | 0.01 | -0.02 | 9/17/2026 | 9/21/2026 4:00:06 PM EST |
| 93.00 | 7.90 | 10.25 | 9.08 | % | 0.10 | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 9/21/2026 4:00:06 PM EST | |||
| 94.00 | 9.05 | 11.25 | 10.15 | 6.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/21/2026 4:00:06 PM EST |
| 95.00 | 9.95 | 12.25 | 11.10 | 10.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 4:00:06 PM EST |
| 96.00 | 11.05 | 13.25 | 12.15 | 13.13 | % | 0.13 | 2 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST | |
| 97.00 | 11.95 | 14.25 | 13.10 | 14.07 | % | 0.14 | 3 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST | |
| 98.00 | 12.90 | 15.30 | 14.10 | 15.35 | % | 0.14 | 1 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST | |
| 99.00 | 13.95 | 16.25 | 15.10 | % | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:06 PM EST | |||
| 100.00 | 14.85 | 16.35 | 15.60 | 15.71 | % | 0.16 | 3 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST | |
| 101.00 | 16.05 | 18.25 | 17.15 | 17.87 | % | 0.17 | 2 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:06 PM EST | |
| 105.00 | 19.80 | 22.25 | 21.03 | 18.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 4:00:06 PM EST |