Options Chain for GENERAL MTRS CO COM (GM) - $80.84 as of 1/20/2026 9:27:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.90 | 40.15 | 38.53 | % | 0.96 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 45.00 | 32.60 | 35.15 | 33.88 | % | 0.75 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 50.00 | 27.65 | 30.15 | 28.90 | % | 0.58 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 55.00 | 22.75 | 24.55 | 23.65 | 27.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/20/2026 12:58:53 PM EST |
| 60.00 | 17.00 | 19.50 | 18.25 | 21.52 | 0.00 | 0.00% | 0.30 | 0 | 102 | 2.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/20/2026 12:58:53 PM EST |
| 63.00 | 14.40 | 16.65 | 15.53 | 18.31 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 64.00 | 13.55 | 15.55 | 14.55 | 15.00 | -2.33 | -13.45% | 0.23 | 1 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 65.00 | 12.55 | 14.55 | 13.55 | 14.04 | -2.62 | -15.73% | 0.21 | 1 | 118 | 2.17 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 66.00 | 11.70 | 13.30 | 12.50 | 12.50 | -3.53 | -22.03% | 0.19 | 1 | 12 | 1.93 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 67.00 | 10.55 | 12.55 | 11.55 | 15.81 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/20/2026 12:58:53 PM EST |
| 68.00 | 9.45 | 11.35 | 10.40 | % | 0.15 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 69.00 | 8.00 | 10.35 | 9.18 | % | 0.13 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 70.00 | 7.80 | 9.35 | 8.58 | 11.55 | 0.00 | 0.00% | 0.12 | 0 | 95 | 1.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 71.00 | 6.55 | 8.55 | 7.55 | 11.74 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/20/2026 12:58:53 PM EST |
| 72.00 | 5.05 | 7.60 | 6.33 | 8.48 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.35 | 0.99 | 0.01 | -0.01 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 73.00 | 4.65 | 6.40 | 5.53 | 8.33 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.13 | 0.96 | 0.03 | -0.03 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 74.00 | 3.90 | 4.90 | 4.40 | 5.64 | -1.36 | -19.43% | 0.06 | 40 | 48 | 0.79 | 0.93 | 0.05 | -0.06 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 75.00 | 3.05 | 3.80 | 3.43 | 3.75 | -2.30 | -38.02% | 0.05 | 1 | 50 | 0.63 | 0.87 | 0.07 | -0.09 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 76.00 | 2.22 | 2.46 | 2.34 | 3.80 | -1.30 | -25.49% | 0.03 | 40 | 54 | 0.41 | 0.78 | 0.10 | -0.12 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 77.00 | 1.52 | 1.67 | 1.60 | 1.59 | -2.81 | -63.87% | 0.02 | 19 | 152 | 0.40 | 0.66 | 0.13 | -0.15 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 78.00 | 0.90 | 1.03 | 0.97 | 1.00 | -2.23 | -69.04% | 0.01 | 72 | 71 | 0.39 | 0.52 | 0.15 | -0.16 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 79.00 | 0.56 | 0.64 | 0.60 | 0.61 | -1.74 | -74.05% | 0.01 | 275 | 21 | 0.37 | 0.36 | 0.15 | -0.15 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 80.00 | 0.30 | 0.35 | 0.33 | 0.38 | -1.49 | -79.68% | 0.00 | 1,270 | 476 | 0.37 | 0.23 | 0.12 | -0.13 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 81.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.90 | -82.57% | 0.00 | 2,064 | 721 | 0.37 | 0.14 | 0.09 | -0.10 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 82.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.57 | -86.37% | 0.00 | 1,081 | 2,191 | 0.38 | 0.08 | 0.06 | -0.07 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 83.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.34 | -85.00% | 0.00 | 94 | 1,279 | 0.40 | 0.04 | 0.03 | -0.04 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 84.00 | 0.02 | 0.03 | 0.03 | 0.05 | -0.17 | -77.28% | 0.00 | 54 | 588 | 0.40 | 0.02 | 0.02 | -0.02 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 24 | 513 | 0.48 | 0.01 | 0.01 | -0.01 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 3,983 | 0.44 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 207 | 569 | 0.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 244 | 0.61 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 89.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 4 | 64 | 0.76 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 92.00 | 0.00 | 0.87 | 0.44 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.61 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/20/2026 12:58:53 PM EST |
| 93.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 94.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/20/2026 12:58:53 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 95 | 1.03 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/20/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.45 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/20/2026 12:58:53 PM EST |
| 45.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/20/2026 12:58:53 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/20/2026 12:58:53 PM EST |
| 64.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 66.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/20/2026 12:58:53 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/20/2026 12:58:53 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/20/2026 12:58:53 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.05 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/20/2026 12:58:53 PM EST |
| 70.00 | 0.00 | 0.58 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.16 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/20/2026 12:58:53 PM EST |
| 71.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/20/2026 12:58:53 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 21 | 10 | 0.51 | -0.01 | 0.01 | -0.01 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 73.00 | 0.01 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | -0.04 | 0.03 | -0.03 | 1/9/2026 | 1/20/2026 12:58:53 PM EST |
| 74.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 127 | 456 | 0.40 | -0.07 | 0.05 | -0.06 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 75.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.14 | +233.34% | 0.00 | 53 | 228 | 0.39 | -0.13 | 0.07 | -0.09 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 76.00 | 0.36 | 0.38 | 0.37 | 0.34 | +0.25 | +277.78% | 0.00 | 164 | 291 | 0.37 | -0.22 | 0.10 | -0.12 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 77.00 | 0.54 | 0.64 | 0.59 | 0.59 | +0.42 | +247.06% | 0.01 | 543 | 303 | 0.36 | -0.34 | 0.13 | -0.15 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 78.00 | 0.96 | 1.09 | 1.03 | 0.94 | +0.66 | +235.72% | 0.01 | 357 | 1,803 | 0.35 | -0.48 | 0.15 | -0.16 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 79.00 | 1.60 | 1.70 | 1.65 | 1.62 | +1.14 | +237.50% | 0.02 | 902 | 1,450 | 0.33 | -0.64 | 0.15 | -0.15 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 80.00 | 2.33 | 2.45 | 2.39 | 2.40 | +1.63 | +211.69% | 0.03 | 201 | 435 | 0.32 | -0.77 | 0.12 | -0.13 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 81.00 | 3.15 | 3.35 | 3.25 | 3.12 | +1.88 | +151.62% | 0.04 | 127 | 1,211 | 0.46 | -0.86 | 0.09 | -0.10 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 82.00 | 3.60 | 4.25 | 3.93 | 4.00 | +2.30 | +135.30% | 0.05 | 53 | 276 | 0.52 | -0.92 | 0.06 | -0.07 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 83.00 | 4.75 | 5.25 | 5.00 | 4.40 | +2.06 | +88.04% | 0.06 | 23 | 475 | 0.57 | -0.96 | 0.03 | -0.04 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 84.00 | 4.85 | 6.50 | 5.68 | 5.28 | +2.32 | +78.38% | 0.07 | 1 | 57 | 0.88 | -0.98 | 0.02 | -0.02 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 85.00 | 5.50 | 7.50 | 6.50 | 7.12 | +3.47 | +95.07% | 0.08 | 2 | 399 | 0.96 | -0.99 | 0.01 | -0.01 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 86.00 | 6.85 | 8.45 | 7.65 | 4.98 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 87.00 | 7.00 | 9.50 | 8.25 | 5.77 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 88.00 | 8.00 | 10.50 | 9.25 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 89.00 | 9.50 | 11.70 | 10.60 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 90.00 | 10.35 | 12.75 | 11.55 | 11.22 | +2.22 | +24.67% | 0.13 | 2 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 91.00 | 11.00 | 13.65 | 12.33 | 12.20 | +2.65 | +27.75% | 0.14 | 2 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 92.00 | 12.70 | 14.60 | 13.65 | 12.66 | +1.91 | +17.77% | 0.15 | 1 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 12:58:53 PM EST |
| 93.00 | 13.55 | 15.70 | 14.63 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 94.00 | 14.30 | 17.25 | 15.78 | % | 0.17 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST | |||
| 95.00 | 14.85 | 18.65 | 16.75 | 13.77 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 12:58:53 PM EST |
| 100.00 | 19.85 | 23.70 | 21.78 | % | 0.22 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/20/2026 12:58:53 PM EST |