Options Chain for GENERAL MTRS CO COM (GM) - $87.20 as of 8/7/2026 6:06:29 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 | 41.45 | 43.80 | 42.63 | 45.58 | 0.00 | 0.00% | 0.95 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 50.00 | 36.45 | 38.85 | 37.65 | % | 0.75 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 31.45 | 33.85 | 32.65 | 32.69 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 60.00 | 26.45 | 29.60 | 28.03 | % | 0.47 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 64.00 | 22.45 | 25.60 | 24.03 | % | 0.38 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 65.00 | 21.45 | 24.60 | 23.03 | % | 0.35 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 66.00 | 20.45 | 23.60 | 22.03 | % | 0.33 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 67.00 | 19.45 | 22.65 | 21.05 | % | 0.31 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 68.00 | 18.45 | 21.65 | 20.05 | % | 0.29 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 69.00 | 17.45 | 20.65 | 19.05 | 20.05 | 0.00 | 0.00% | 0.28 | 0 | 150 | 1.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 70.00 | 16.45 | 19.65 | 18.05 | 8.26 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.84 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 71.00 | 15.45 | 18.70 | 17.08 | 15.45 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 72.00 | 14.45 | 17.70 | 16.08 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 73.00 | 13.45 | 15.85 | 14.65 | 10.43 | 0.00 | 0.00% | 0.20 | 0 | 1,184 | 1.33 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 74.00 | 12.45 | 15.65 | 14.05 | % | 0.19 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 75.00 | 11.45 | 14.65 | 13.05 | 13.50 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.45 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 76.00 | 10.45 | 13.70 | 12.08 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 77.00 | 9.65 | 12.70 | 11.18 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.31 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 78.00 | 8.90 | 11.70 | 10.30 | 9.45 | -2.85 | -23.18% | 0.13 | 1 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 79.00 | 8.10 | 10.65 | 9.38 | 8.73 | +0.91 | +11.64% | 0.12 | 12 | 117 | 1.15 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 80.00 | 7.00 | 7.80 | 7.40 | 7.70 | +0.67 | +9.54% | 0.09 | 16 | 27 | 0.44 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 81.00 | 6.45 | 8.00 | 7.23 | 6.70 | +0.05 | +0.76% | 0.09 | 3 | 63 | 0.82 | 0.97 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 82.00 | 5.20 | 6.85 | 6.03 | 5.73 | -1.07 | -15.74% | 0.07 | 3 | 22 | 0.71 | 0.95 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 83.00 | 4.00 | 6.00 | 5.00 | 5.23 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.67 | 0.91 | 0.05 | -0.05 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 84.00 | 2.94 | 5.95 | 4.45 | 4.09 | +0.48 | +13.30% | 0.05 | 7 | 63 | 0.82 | 0.85 | 0.06 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 85.00 | 3.00 | 3.40 | 3.20 | 3.05 | +0.24 | +8.55% | 0.04 | 83 | 216 | 0.32 | 0.78 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 86.00 | 2.15 | 2.77 | 2.46 | 2.49 | +0.18 | +7.80% | 0.03 | 145 | 141 | 0.31 | 0.68 | 0.10 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 87.00 | 1.65 | 1.90 | 1.78 | 1.78 | +0.09 | +5.33% | 0.02 | 153 | 73 | 0.30 | 0.58 | 0.11 | -0.11 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 88.00 | 1.13 | 1.37 | 1.25 | 1.22 | -0.03 | -2.40% | 0.01 | 455 | 84 | 0.29 | 0.47 | 0.11 | -0.11 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 89.00 | 0.78 | 0.98 | 0.88 | 0.93 | -0.02 | -2.11% | 0.01 | 129 | 383 | 0.30 | 0.36 | 0.10 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 90.00 | 0.50 | 0.69 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 345 | 651 | 0.30 | 0.27 | 0.09 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 91.00 | 0.33 | 0.43 | 0.38 | 0.38 | -0.07 | -15.56% | 0.00 | 192 | 637 | 0.30 | 0.19 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 92.00 | 0.07 | 0.30 | 0.19 | 0.25 | -0.06 | -19.36% | 0.00 | 129 | 110 | 0.28 | 0.12 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 93.00 | 0.01 | 0.22 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 60 | 65 | 0.27 | 0.08 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 94.00 | 0.08 | 0.28 | 0.18 | 0.08 | -0.06 | -42.86% | 0.00 | 20 | 42 | 0.36 | 0.05 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.51 | 0.26 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 439 | 0.55 | 0.03 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 96.00 | 0.00 | 2.18 | 1.09 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.01 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 96.50 | 0.00 | 2.17 | 1.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.08 | 0.01 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 97.00 | 0.00 | 2.16 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.11 | 0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 99.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 100.00 | 0.01 | 0.37 | 0.19 | 0.03 | -0.04 | -57.15% | 0.00 | 106 | 38 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 101.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.39 | -88.64% | 0.00 | 1 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.69 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 2.10 | 1.05 | 0.06 | -0.24 | -80.00% | 0.01 | 4 | 197 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 71 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.08 | -57.15% | 0.00 | 39 | 64 | 0.52 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.24 | 0.12 | 0.07 | -0.02 | -22.23% | 0.00 | 6 | 561 | 0.51 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.14 | -73.69% | 0.00 | 27 | 178 | 0.44 | -0.03 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 82.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.19 | -67.86% | 0.00 | 21 | 36 | 0.31 | -0.05 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 83.00 | 0.12 | 0.27 | 0.20 | 0.18 | -0.24 | -57.15% | 0.00 | 44 | 546 | 0.31 | -0.09 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 84.00 | 0.22 | 0.32 | 0.27 | 0.42 | -0.17 | -28.82% | 0.00 | 86 | 380 | 0.29 | -0.15 | 0.06 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 85.00 | 0.37 | 0.55 | 0.46 | 0.41 | -0.48 | -53.94% | 0.01 | 172 | 335 | 0.29 | -0.22 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 86.00 | 0.63 | 0.92 | 0.78 | 0.68 | -0.59 | -46.46% | 0.01 | 121 | 223 | 0.30 | -0.32 | 0.10 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 87.00 | 1.01 | 1.29 | 1.15 | 1.13 | -0.67 | -37.23% | 0.01 | 235 | 134 | 0.30 | -0.42 | 0.11 | -0.11 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 88.00 | 1.47 | 1.80 | 1.64 | 1.64 | -0.62 | -27.44% | 0.02 | 740 | 131 | 0.30 | -0.53 | 0.11 | -0.11 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 89.00 | 1.79 | 2.69 | 2.24 | 2.43 | -0.62 | -20.33% | 0.03 | 52 | 140 | 0.30 | -0.64 | 0.10 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 90.00 | 2.73 | 3.45 | 3.09 | 2.94 | -0.89 | -23.24% | 0.03 | 51 | 160 | 0.33 | -0.73 | 0.09 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 91.00 | 3.45 | 4.65 | 4.05 | 3.78 | +0.82 | +27.71% | 0.04 | 10 | 29 | 0.35 | -0.81 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 92.00 | 4.15 | 5.95 | 5.05 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.66 | -0.88 | 0.06 | -0.05 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 93.00 | 5.05 | 6.90 | 5.98 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.72 | -0.92 | 0.04 | -0.04 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 94.00 | 5.90 | 7.85 | 6.88 | % | 0.07 | 0 | 0 | 0.77 | -0.95 | 0.03 | -0.03 | 8/7/2026 4:00:03 PM EST | |||
| 95.00 | 6.75 | 8.80 | 7.78 | 5.05 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.81 | -0.97 | 0.02 | -0.02 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 96.00 | 7.70 | 9.80 | 8.75 | % | 0.09 | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 96.50 | 8.20 | 10.30 | 9.25 | % | 0.10 | 0 | 0 | 0.89 | -0.99 | 0.01 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 97.00 | 8.75 | 11.30 | 10.03 | % | 0.10 | 0 | 0 | 1.05 | -0.99 | 0.01 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 98.00 | 9.65 | 11.80 | 10.73 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 99.00 | 10.65 | 13.25 | 11.95 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 100.00 | 11.65 | 14.30 | 12.98 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:03 PM EST |
| 101.00 | 12.65 | 14.75 | 13.70 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 102.00 | 13.65 | 15.80 | 14.73 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 105.00 | 16.65 | 18.75 | 17.70 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |