Options Chain for GENERAL MTRS CO COM (GM) - $82.56 as of 12/24/2025 4:07:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.00 | 49.00 | 48.00 | 47.16 | 0.00 | 0.00% | 1.37 | 0 | 3 | 7.98 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:54 PM EST |
| 40.00 | 42.20 | 43.55 | 42.88 | 43.05 | 0.00 | 0.00% | 1.07 | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 45.00 | 37.20 | 38.50 | 37.85 | 37.94 | 0.00 | 0.00% | 0.84 | 0 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 50.00 | 32.20 | 33.55 | 32.88 | 32.77 | 0.00 | 0.00% | 0.66 | 0 | 2 | 4.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 55.00 | 27.20 | 28.55 | 27.88 | 27.73 | +0.04 | +0.15% | 0.51 | 1 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 57.00 | 25.25 | 26.60 | 25.93 | 25.93 | +0.20 | +0.78% | 0.45 | 8 | 8 | 3.56 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 58.00 | 24.00 | 26.00 | 25.00 | 24.73 | -0.22 | -0.89% | 0.43 | 6 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 59.00 | 23.00 | 24.55 | 23.78 | 23.73 | -0.50 | -2.07% | 0.40 | 6 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 60.00 | 22.20 | 23.65 | 22.93 | 22.88 | -0.40 | -1.72% | 0.38 | 6 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 61.00 | 21.25 | 22.55 | 21.90 | 21.93 | -0.29 | -1.31% | 0.36 | 3 | 6 | 2.98 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 62.00 | 20.35 | 21.60 | 20.98 | 21.23 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:54 PM EST |
| 63.00 | 19.00 | 21.00 | 20.00 | 19.96 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 64.00 | 18.00 | 20.00 | 19.00 | 19.03 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 65.00 | 17.20 | 18.50 | 17.85 | 18.32 | 0.00 | 0.00% | 0.27 | 0 | 131 | 2.44 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:54 PM EST |
| 66.00 | 16.25 | 17.60 | 16.93 | 7.35 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/24/2025 12:59:54 PM EST |
| 67.00 | 15.15 | 17.00 | 16.08 | 16.21 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 68.00 | 14.50 | 15.60 | 15.05 | 15.22 | 0.00 | 0.00% | 0.22 | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 69.00 | 13.25 | 14.50 | 13.88 | 14.15 | 0.00 | 0.00% | 0.20 | 0 | 53 | 1.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:54 PM EST |
| 70.00 | 12.25 | 13.55 | 12.90 | 13.02 | 0.00 | 0.00% | 0.18 | 0 | 93 | 1.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 71.00 | 11.25 | 12.50 | 11.88 | 11.85 | +0.08 | +0.68% | 0.17 | 12 | 85 | 1.74 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 72.00 | 10.25 | 11.50 | 10.88 | 10.85 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 73.00 | 9.45 | 10.50 | 9.98 | 9.85 | +0.15 | +1.55% | 0.14 | 1 | 567 | 1.51 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 74.00 | 8.45 | 9.30 | 8.88 | 8.81 | -1.30 | -12.86% | 0.12 | 1 | 79 | 1.24 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 75.00 | 7.50 | 8.30 | 7.90 | 7.90 | -0.20 | -2.47% | 0.11 | 11 | 152 | 1.13 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 76.00 | 6.50 | 7.35 | 6.93 | 6.88 | +0.03 | +0.44% | 0.09 | 2 | 396 | 1.06 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 77.00 | 5.80 | 6.15 | 5.98 | 6.11 | -0.03 | -0.49% | 0.08 | 36 | 198 | 0.79 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 78.00 | 4.75 | 5.10 | 4.93 | 5.00 | +0.10 | +2.05% | 0.06 | 37 | 234 | 0.65 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 79.00 | 3.45 | 4.35 | 3.90 | 3.89 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.72 | 1.00 | 0.01 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 80.00 | 2.68 | 3.25 | 2.97 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 811 | 0.54 | 0.98 | 0.04 | -0.01 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 81.00 | 1.88 | 2.19 | 2.04 | 1.96 | -0.21 | -9.68% | 0.03 | 170 | 1,167 | 0.39 | 0.92 | 0.11 | -0.04 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 82.00 | 0.87 | 1.26 | 1.07 | 1.05 | 0.00 | 0.00% | 0.01 | 120 | 1,416 | 0.29 | 0.78 | 0.26 | -0.08 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 83.00 | 0.25 | 0.42 | 0.34 | 0.39 | -0.06 | -13.34% | 0.00 | 88 | 766 | 0.16 | 0.45 | 0.39 | -0.10 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 84.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.07 | -36.85% | 0.00 | 54 | 1,877 | 0.17 | 0.14 | 0.22 | -0.06 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 85.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 601 | 0.21 | 0.03 | 0.06 | -0.01 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 819 | 0.36 | 0.00 | 0.01 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 87.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 221 | 0.35 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 89.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 91.00 | 0.00 | 1.74 | 0.87 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:54 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:54 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:54 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 30 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 115 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:54 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 12:59:54 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/24/2025 12:59:54 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/24/2025 12:59:54 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 12:59:54 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/24/2025 12:59:54 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.11 | -91.67% | 0.02 | 1 | 45 | 3.95 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/24/2025 12:59:54 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/24/2025 12:59:54 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:54 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:54 PM EST |
| 69.00 | 0.00 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/24/2025 12:59:54 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/24/2025 12:59:54 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:54 PM EST |
| 73.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 74.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:54 PM EST |
| 76.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 189 | 0.68 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 46 | 532 | 0.62 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 78.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 661 | 0.38 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 713 | 0.31 | 0.00 | 0.01 | 0.00 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 43 | 902 | 0.25 | -0.02 | 0.04 | -0.01 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 81.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 68 | 826 | 0.20 | -0.08 | 0.11 | -0.04 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 82.00 | 0.09 | 0.14 | 0.12 | 0.09 | -0.19 | -67.86% | 0.00 | 71 | 804 | 0.16 | -0.22 | 0.26 | -0.08 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 83.00 | 0.40 | 0.48 | 0.44 | 0.49 | -0.16 | -24.62% | 0.01 | 26 | 346 | 0.15 | -0.55 | 0.39 | -0.10 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 84.00 | 0.96 | 1.29 | 1.13 | 1.00 | -0.30 | -23.08% | 0.01 | 125 | 114 | 0.22 | -0.86 | 0.22 | -0.06 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 85.00 | 1.77 | 2.56 | 2.17 | 2.11 | +0.23 | +12.24% | 0.03 | 1 | 25 | 0.48 | -0.97 | 0.06 | -0.01 | 12/24/2025 | 12/24/2025 12:59:54 PM EST |
| 86.00 | 2.76 | 3.60 | 3.18 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.62 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/24/2025 12:59:54 PM EST |
| 87.00 | 3.45 | 4.60 | 4.03 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/24/2025 12:59:54 PM EST |
| 88.00 | 4.50 | 5.70 | 5.10 | % | 0.06 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 89.00 | 5.45 | 6.90 | 6.18 | % | 0.07 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 90.00 | 6.50 | 7.95 | 7.23 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/24/2025 12:59:54 PM EST |
| 91.00 | 7.45 | 8.90 | 8.18 | % | 0.09 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 92.00 | 8.50 | 9.90 | 9.20 | % | 0.10 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 93.00 | 9.50 | 10.85 | 10.18 | % | 0.11 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 95.00 | 11.45 | 12.70 | 12.08 | % | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST | |||
| 100.00 | 16.40 | 17.90 | 17.15 | % | 0.17 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:54 PM EST |