Options Chain for GENERAL MTRS CO COM (GM) - $82.64 as of 7/27/2026 11:09:05 AM 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 | 39.20 | 41.20 | 40.20 | 39.91 | % | 0.89 | 5 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST | |
| 50.00 | 34.00 | 35.95 | 34.98 | 34.70 | +5.13 | +17.35% | 0.70 | 6 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 55.00 | 29.45 | 31.20 | 30.33 | 29.60 | +6.97 | +30.80% | 0.55 | 5 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 60.00 | 24.30 | 26.35 | 25.33 | 24.60 | % | 0.42 | 18 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST | |
| 64.00 | 19.85 | 21.90 | 20.88 | 20.45 | % | 0.33 | 18 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST | |
| 65.00 | 19.15 | 21.55 | 20.35 | 19.65 | +8.31 | +73.28% | 0.31 | 11 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 66.00 | 17.85 | 20.20 | 19.03 | 18.57 | % | 0.29 | 9 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST | |
| 67.00 | 17.15 | 19.20 | 18.18 | 17.50 | % | 0.27 | 10 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST | |
| 68.00 | 16.10 | 18.35 | 17.23 | 16.80 | +7.20 | +75.00% | 0.25 | 10 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 69.00 | 15.00 | 17.20 | 16.10 | 15.65 | +2.02 | +14.82% | 0.23 | 9 | 133 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 70.00 | 14.05 | 16.30 | 15.18 | 14.30 | +2.10 | +17.22% | 0.22 | 5 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 71.00 | 13.25 | 15.55 | 14.40 | 13.75 | +5.25 | +61.77% | 0.20 | 9 | 15 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 72.00 | 11.80 | 14.25 | 13.03 | 13.70 | +2.39 | +21.14% | 0.18 | 15 | 19 | 1.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 73.00 | 11.35 | 13.50 | 12.43 | 11.85 | +1.49 | +14.39% | 0.17 | 25 | 33 | 1.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 74.00 | 10.00 | 12.00 | 11.00 | 11.68 | +5.90 | +102.08% | 0.15 | 31 | 64 | 0.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 75.00 | 9.65 | 11.20 | 10.43 | 9.96 | +2.16 | +27.70% | 0.14 | 1 | 88 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 76.00 | 8.35 | 10.20 | 9.28 | 9.45 | +2.91 | +44.50% | 0.12 | 1 | 115 | 0.95 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 77.00 | 7.40 | 9.30 | 8.35 | 7.98 | +1.51 | +23.34% | 0.11 | 1 | 355 | 0.95 | 0.97 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 78.00 | 6.45 | 8.00 | 7.23 | 8.00 | +3.50 | +77.78% | 0.09 | 7 | 241 | 0.77 | 0.96 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 79.00 | 6.75 | 6.95 | 6.85 | 6.80 | +3.08 | +82.80% | 0.09 | 14 | 280 | 0.53 | 0.93 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 80.00 | 5.80 | 6.05 | 5.93 | 5.10 | +2.02 | +65.59% | 0.07 | 1,241 | 1,868 | 0.52 | 0.90 | 0.04 | -0.09 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 81.00 | 4.80 | 5.20 | 5.00 | 4.09 | +1.59 | +63.60% | 0.06 | 1,260 | 312 | 0.46 | 0.85 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 82.00 | 4.05 | 4.30 | 4.18 | 4.18 | +2.52 | +151.81% | 0.05 | 36 | 788 | 0.48 | 0.79 | 0.07 | -0.14 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 83.00 | 3.25 | 3.50 | 3.38 | 3.25 | +1.79 | +122.61% | 0.04 | 52 | 566 | 0.46 | 0.71 | 0.09 | -0.16 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 84.00 | 2.59 | 2.69 | 2.64 | 2.64 | +1.61 | +156.32% | 0.03 | 1,319 | 547 | 0.45 | 0.62 | 0.10 | -0.17 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 85.00 | 1.96 | 2.03 | 2.00 | 2.01 | +1.34 | +200.00% | 0.02 | 458 | 765 | 0.44 | 0.51 | 0.11 | -0.18 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 86.00 | 1.45 | 1.50 | 1.48 | 1.47 | +1.02 | +226.67% | 0.02 | 691 | 661 | 0.42 | 0.41 | 0.10 | -0.17 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 87.00 | 1.03 | 1.13 | 1.08 | 1.06 | +0.78 | +278.58% | 0.01 | 356 | 162 | 0.44 | 0.31 | 0.09 | -0.16 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 88.00 | 0.71 | 0.78 | 0.75 | 0.73 | +0.56 | +329.42% | 0.01 | 933 | 287 | 0.43 | 0.23 | 0.08 | -0.13 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 89.00 | 0.47 | 0.54 | 0.51 | 0.48 | +0.28 | +140.00% | 0.01 | 41 | 49 | 0.43 | 0.16 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 90.00 | 0.32 | 0.35 | 0.34 | 0.32 | +0.18 | +128.58% | 0.00 | 177 | 200 | 0.42 | 0.10 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 91.00 | 0.18 | 0.22 | 0.20 | 0.23 | +0.02 | +9.53% | 0.00 | 25 | 47 | 0.42 | 0.06 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 92.00 | 0.10 | 0.14 | 0.12 | 0.14 | +0.07 | +100.00% | 0.00 | 231 | 14 | 0.44 | 0.04 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 93.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 16 | 1 | 0.45 | 0.02 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 94.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.01 | -0.01 | 7/27/2026 12:59:07 PM EST | |||
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 46 | 0.50 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:59:07 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 12:59:07 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:59:07 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 12:59:07 PM EST |
| 64.00 | 0.00 | 0.06 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 12:59:07 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:59:07 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 12:59:07 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 58 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.78 | +0.77 | +7,700.00% | 0.00 | 6 | 46 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.42 | -97.68% | 0.00 | 2 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 517 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:59:07 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 1,381 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 108 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 74.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,947 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.16 | +0.07 | +77.78% | 0.00 | 20 | 382 | 0.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 52 | 575 | 0.57 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 77.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 39 | 391 | 0.47 | -0.03 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 78.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.22 | -75.87% | 0.00 | 39 | 1,291 | 0.50 | -0.04 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 79.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.33 | -67.35% | 0.00 | 287 | 413 | 0.48 | -0.07 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 80.00 | 0.16 | 0.27 | 0.22 | 0.26 | -0.41 | -61.20% | 0.00 | 42 | 554 | 0.47 | -0.10 | 0.04 | -0.09 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 81.00 | 0.27 | 0.32 | 0.30 | 0.27 | -0.76 | -73.79% | 0.00 | 149 | 219 | 0.44 | -0.15 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 82.00 | 0.40 | 0.47 | 0.44 | 0.46 | -0.99 | -68.28% | 0.01 | 138 | 541 | 0.44 | -0.21 | 0.07 | -0.14 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 83.00 | 0.60 | 0.69 | 0.65 | 0.65 | -1.16 | -64.09% | 0.01 | 273 | 860 | 0.44 | -0.29 | 0.09 | -0.16 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 84.00 | 0.86 | 1.01 | 0.94 | 1.14 | -1.44 | -55.82% | 0.01 | 49 | 58 | 0.43 | -0.38 | 0.10 | -0.17 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 85.00 | 1.23 | 1.39 | 1.31 | 1.35 | -1.75 | -56.46% | 0.02 | 372 | 154 | 0.41 | -0.49 | 0.11 | -0.18 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 86.00 | 1.66 | 1.88 | 1.77 | 2.29 | -2.16 | -48.54% | 0.02 | 52 | 17 | 0.41 | -0.59 | 0.10 | -0.17 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 87.00 | 2.22 | 2.46 | 2.34 | 3.20 | -1.75 | -35.36% | 0.03 | 186 | 56 | 0.40 | -0.69 | 0.09 | -0.16 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 88.00 | 2.80 | 3.10 | 2.95 | 3.40 | -5.00 | -59.53% | 0.03 | 1 | 1 | 0.38 | -0.77 | 0.08 | -0.13 | 7/27/2026 | 7/27/2026 12:59:07 PM EST |
| 89.00 | 3.40 | 4.10 | 3.75 | % | 0.04 | 0 | 0 | 0.66 | -0.84 | 0.06 | -0.11 | 7/27/2026 12:59:07 PM EST | |||
| 90.00 | 4.15 | 5.50 | 4.83 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.63 | -0.90 | 0.05 | -0.08 | 7/24/2026 | 7/27/2026 12:59:07 PM EST |
| 91.00 | 4.70 | 6.25 | 5.48 | 12.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.74 | -0.94 | 0.03 | -0.05 | 7/21/2026 | 7/27/2026 12:59:07 PM EST |
| 92.00 | 5.95 | 7.60 | 6.78 | % | 0.07 | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.04 | 7/27/2026 12:59:07 PM EST | |||
| 93.00 | 7.05 | 9.15 | 8.10 | % | 0.09 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.02 | 7/27/2026 12:59:07 PM EST | |||
| 94.00 | 8.20 | 10.05 | 9.13 | % | 0.10 | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 7/27/2026 12:59:07 PM EST | |||
| 95.00 | 9.05 | 11.05 | 10.05 | % | 0.11 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 7/27/2026 12:59:07 PM EST | |||
| 100.00 | 13.80 | 16.10 | 14.95 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 12:59:07 PM EST |
| 105.00 | 18.40 | 21.15 | 19.78 | % | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:59:07 PM EST |