Options Chain for GENERAL MTRS CO COM (GM) - $82.40 as of 10/20/2026 9:18:33 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 | 31.85 | 34.50 | 33.18 | 38.92 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.44 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 50.00 | 26.85 | 29.65 | 28.25 | 33.79 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 55.00 | 21.85 | 24.25 | 23.05 | 28.55 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 60.00 | 17.40 | 19.45 | 18.43 | 23.27 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 65.00 | 12.35 | 13.95 | 13.15 | 13.18 | -4.50 | -25.46% | 0.20 | 3 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 66.00 | 11.50 | 13.05 | 12.28 | 12.26 | -4.47 | -26.72% | 0.19 | 6 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 67.00 | 10.50 | 12.30 | 11.40 | 11.07 | -4.75 | -30.03% | 0.17 | 4 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 68.00 | 9.20 | 11.00 | 10.10 | 10.07 | -4.81 | -32.33% | 0.15 | 1 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 69.00 | 8.00 | 10.25 | 9.13 | 13.81 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 70.00 | 7.60 | 9.00 | 8.30 | 8.00 | -4.79 | -37.46% | 0.12 | 18 | 7 | 1.11 | 0.99 | 0.01 | -0.01 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 71.00 | 6.00 | 8.35 | 7.18 | 11.72 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.21 | 0.98 | 0.01 | -0.02 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 72.00 | 5.85 | 7.05 | 6.45 | 6.50 | -4.28 | -39.71% | 0.09 | 11 | 10 | 0.97 | 0.96 | 0.02 | -0.05 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 73.00 | 4.70 | 6.15 | 5.43 | 5.53 | -4.17 | -42.99% | 0.07 | 3 | 116 | 0.89 | 0.93 | 0.03 | -0.08 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 74.00 | 3.70 | 5.10 | 4.40 | 4.52 | -4.97 | -52.38% | 0.06 | 2 | 8 | 0.81 | 0.88 | 0.05 | -0.11 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 75.00 | 3.30 | 3.80 | 3.55 | 3.56 | -4.44 | -55.50% | 0.05 | 17 | 21 | 0.50 | 0.81 | 0.07 | -0.14 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 76.00 | 2.46 | 3.10 | 2.78 | 2.68 | -4.32 | -61.72% | 0.04 | 3 | 9 | 0.51 | 0.73 | 0.09 | -0.17 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 77.00 | 1.90 | 2.20 | 2.05 | 2.40 | -4.06 | -62.85% | 0.03 | 56 | 24 | 0.47 | 0.62 | 0.11 | -0.20 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 78.00 | 1.40 | 1.63 | 1.52 | 1.50 | -4.15 | -73.46% | 0.02 | 514 | 96 | 0.45 | 0.50 | 0.12 | -0.21 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 79.00 | 0.92 | 1.08 | 1.00 | 0.97 | -3.76 | -79.50% | 0.01 | 738 | 128 | 0.45 | 0.38 | 0.12 | -0.21 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 80.00 | 0.60 | 0.71 | 0.66 | 0.62 | -3.28 | -84.11% | 0.01 | 1,161 | 107 | 0.45 | 0.27 | 0.11 | -0.19 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 81.00 | 0.35 | 0.46 | 0.41 | 0.38 | -2.96 | -88.63% | 0.01 | 136 | 116 | 0.45 | 0.18 | 0.09 | -0.16 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 82.00 | 0.18 | 0.24 | 0.21 | 0.24 | -2.53 | -91.34% | 0.00 | 243 | 567 | 0.45 | 0.12 | 0.07 | -0.13 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 83.00 | 0.10 | 0.13 | 0.12 | 0.12 | -2.13 | -94.67% | 0.00 | 736 | 1,540 | 0.46 | 0.07 | 0.05 | -0.09 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 84.00 | 0.04 | 0.08 | 0.06 | 0.06 | -1.74 | -96.67% | 0.00 | 582 | 700 | 0.47 | 0.04 | 0.03 | -0.06 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.04 | -1.34 | -97.11% | 0.00 | 285 | 2,477 | 0.47 | 0.02 | 0.02 | -0.04 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 86.00 | 0.01 | 0.03 | 0.02 | 0.01 | -1.05 | -99.06% | 0.00 | 140 | 2,249 | 0.50 | 0.01 | 0.01 | -0.02 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.79 | -97.54% | 0.00 | 81 | 1,354 | 0.50 | 0.01 | 0.01 | -0.01 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.57 | -98.28% | 0.00 | 377 | 594 | 0.67 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.41 | -97.62% | 0.00 | 117 | 318 | 0.55 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 330 | 1,516 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 91.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.21 | -95.46% | 0.00 | 36 | 390 | 0.69 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 64 | 1,077 | 0.67 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.31 | -91.18% | 0.00 | 13 | 366 | 0.71 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 46 | 0.75 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 6 | 429 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 113 | 0.83 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 97.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 364 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 99.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 100.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.34 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM 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 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.75 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/20/2026 9:59:01 AM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.89 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/20/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 1.21 | 0.61 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/20/2026 9:59:01 AM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 95 | 0.95 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 66.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.54 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 61 | 0.56 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 101 | 833 | 0.59 | -0.01 | 0.01 | -0.01 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 71.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 49 | 133 | 0.53 | -0.02 | 0.01 | -0.02 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 72.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 106 | 2,109 | 0.46 | -0.04 | 0.02 | -0.05 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 73.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 417 | 1,988 | 0.46 | -0.07 | 0.03 | -0.08 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 74.00 | 0.13 | 0.18 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 272 | 535 | 0.47 | -0.12 | 0.05 | -0.11 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 75.00 | 0.22 | 0.30 | 0.26 | 0.28 | +0.06 | +27.28% | 0.00 | 273 | 872 | 0.48 | -0.19 | 0.07 | -0.14 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 76.00 | 0.42 | 0.55 | 0.49 | 0.47 | +0.12 | +34.29% | 0.01 | 421 | 436 | 0.48 | -0.27 | 0.09 | -0.17 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 77.00 | 0.70 | 0.87 | 0.79 | 0.77 | +0.27 | +54.00% | 0.01 | 413 | 1,140 | 0.47 | -0.38 | 0.11 | -0.20 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 78.00 | 1.09 | 1.27 | 1.18 | 1.18 | +0.50 | +73.53% | 0.02 | 693 | 2,717 | 0.49 | -0.50 | 0.12 | -0.21 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 79.00 | 1.58 | 1.79 | 1.69 | 1.68 | +0.70 | +71.43% | 0.02 | 199 | 1,524 | 0.47 | -0.62 | 0.12 | -0.21 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 80.00 | 2.22 | 2.46 | 2.34 | 2.37 | +1.11 | +88.10% | 0.03 | 218 | 954 | 0.49 | -0.73 | 0.11 | -0.19 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 81.00 | 2.77 | 3.20 | 2.99 | 3.11 | +1.46 | +88.49% | 0.04 | 27 | 546 | 0.44 | -0.82 | 0.09 | -0.16 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 82.00 | 3.80 | 4.15 | 3.98 | 3.97 | +1.92 | +93.66% | 0.05 | 141 | 621 | 0.51 | -0.88 | 0.07 | -0.13 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 83.00 | 4.65 | 5.10 | 4.88 | 4.88 | +2.34 | +92.13% | 0.06 | 169 | 992 | 0.52 | -0.93 | 0.05 | -0.09 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 84.00 | 5.15 | 6.60 | 5.88 | 7.05 | +3.89 | +123.11% | 0.07 | 2 | 189 | 0.98 | -0.96 | 0.03 | -0.06 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 85.00 | 6.15 | 7.15 | 6.65 | 6.68 | +2.98 | +80.55% | 0.08 | 20 | 730 | 0.73 | -0.98 | 0.02 | -0.04 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 86.00 | 7.15 | 8.20 | 7.68 | 8.06 | +3.49 | +76.37% | 0.09 | 10 | 40 | 1.38 | -0.99 | 0.01 | -0.02 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 87.00 | 7.85 | 9.85 | 8.85 | 8.80 | +3.79 | +75.65% | 0.10 | 4 | 57 | 1.60 | -0.99 | 0.01 | -0.01 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 88.00 | 8.70 | 10.95 | 9.83 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 32 | 1.49 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 89.00 | 9.70 | 11.95 | 10.83 | 6.97 | 0.00 | 0.00% | 0.12 | 0 | 96 | 1.77 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 90.00 | 11.00 | 12.35 | 11.68 | 11.95 | +4.35 | +57.24% | 0.13 | 1 | 39 | 1.68 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 91.00 | 12.05 | 13.95 | 13.00 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.96 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 92.00 | 12.85 | 14.95 | 13.90 | 14.16 | +4.79 | +51.13% | 0.15 | 1 | 3 | 2.04 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 93.00 | 13.90 | 15.95 | 14.93 | 15.08 | +4.58 | +43.62% | 0.16 | 1 | 23 | 1.95 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 94.00 | 14.90 | 16.95 | 15.93 | 11.55 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.19 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 95.00 | 16.00 | 17.95 | 16.98 | 16.40 | +3.30 | +25.20% | 0.18 | 6 | 26 | 1.61 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 9:59:01 AM EST |
| 96.00 | 16.65 | 18.95 | 17.80 | % | 0.19 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/20/2026 9:59:01 AM EST | |||
| 97.00 | 17.95 | 19.95 | 18.95 | % | 0.20 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/20/2026 9:59:01 AM EST | |||
| 98.00 | 18.60 | 20.95 | 19.78 | % | 0.20 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/20/2026 9:59:01 AM EST | |||
| 99.00 | 19.80 | 21.95 | 20.88 | % | 0.21 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/20/2026 9:59:01 AM EST | |||
| 100.00 | 20.80 | 22.95 | 21.88 | 17.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |
| 105.00 | 25.90 | 27.95 | 26.93 | 22.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 9:59:01 AM EST |