Options Chain for GENERAL MTRS CO COM (GM) - $81.49 as of 2/20/2026 4:53:51 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 | 34.45 | 38.60 | 36.53 | 36.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:06 PM EST |
| 50.00 | 29.45 | 32.95 | 31.20 | % | 0.62 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 55.00 | 25.70 | 27.55 | 26.63 | 26.47 | -0.43 | -1.60% | 0.48 | 2 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 20.80 | 22.35 | 21.58 | 21.45 | +1.45 | +7.25% | 0.36 | 2 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 15.90 | 17.35 | 16.63 | 16.32 | +0.29 | +1.81% | 0.26 | 112 | 153 | 1.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 67.00 | 13.75 | 15.60 | 14.68 | % | 0.22 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 68.00 | 12.80 | 14.45 | 13.63 | 13.46 | % | 0.20 | 2 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST | |
| 69.00 | 11.75 | 13.65 | 12.70 | % | 0.18 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 70.00 | 10.60 | 12.70 | 11.65 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 71.00 | 9.30 | 11.45 | 10.38 | 12.75 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.04 | 0.99 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 72.00 | 7.60 | 11.60 | 9.60 | % | 0.13 | 0 | 0 | 1.34 | 0.99 | 0.01 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 73.00 | 7.40 | 9.40 | 8.40 | 8.70 | -1.05 | -10.77% | 0.12 | 5 | 1 | 0.88 | 0.98 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 74.00 | 6.75 | 8.85 | 7.80 | 7.18 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.89 | 0.96 | 0.02 | -0.02 | 1/26/2026 | 2/20/2026 4:00:06 PM EST |
| 75.00 | 6.40 | 7.80 | 7.10 | 6.75 | -1.44 | -17.59% | 0.09 | 6 | 1,355 | 0.86 | 0.94 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 76.00 | 4.70 | 6.55 | 5.63 | 6.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | 0.91 | 0.04 | -0.05 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 77.00 | 3.65 | 5.75 | 4.70 | 4.98 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.69 | 0.86 | 0.05 | -0.07 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 78.00 | 3.60 | 5.10 | 4.35 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.46 | 0.81 | 0.07 | -0.08 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 79.00 | 2.93 | 3.20 | 3.07 | 3.39 | -0.01 | -0.30% | 0.04 | 7 | 38 | 0.33 | 0.75 | 0.08 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 2.17 | 2.49 | 2.33 | 2.47 | -0.05 | -1.99% | 0.03 | 82 | 466 | 0.32 | 0.67 | 0.10 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 81.00 | 1.56 | 1.77 | 1.67 | 1.70 | -0.12 | -6.60% | 0.02 | 421 | 314 | 0.31 | 0.57 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 82.00 | 1.11 | 1.28 | 1.20 | 1.19 | -0.17 | -12.50% | 0.01 | 223 | 475 | 0.32 | 0.45 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 83.00 | 0.74 | 0.84 | 0.79 | 0.80 | -0.17 | -17.53% | 0.01 | 602 | 150 | 0.31 | 0.34 | 0.11 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 84.00 | 0.46 | 0.55 | 0.51 | 0.52 | -0.11 | -17.46% | 0.01 | 166 | 498 | 0.31 | 0.24 | 0.09 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.08 | -21.06% | 0.00 | 93 | 445 | 0.30 | 0.16 | 0.07 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 86.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 22 | 432 | 0.32 | 0.11 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 87.00 | 0.06 | 0.19 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 14 | 3,121 | 0.30 | 0.07 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 88.00 | 0.04 | 0.17 | 0.11 | 0.07 | -0.05 | -41.67% | 0.00 | 3 | 367 | 0.35 | 0.04 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.43 | 0.02 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 120 | 539 | 0.38 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 91.00 | 0.01 | 0.18 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 197 | 0.43 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.94 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 93.00 | 0.00 | 1.36 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 1.31 | 0.66 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 96.00 | 0.00 | 1.37 | 0.69 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:06 PM EST |
| 97.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 98.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.71 | 0.86 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.87 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 165 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 68.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.81 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 69.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.09 | +300.00% | 0.00 | 26 | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.38 | +0.34 | +850.00% | 0.00 | 4 | 21 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.13 | -68.43% | 0.00 | 2 | 6 | 0.57 | -0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 72.00 | 0.00 | 0.26 | 0.13 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 83 | 0.65 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.05 | -41.67% | 0.00 | 10 | 20 | 0.58 | -0.02 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 74.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 80 | 603 | 0.49 | -0.04 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 75.00 | 0.08 | 0.27 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 64 | 314 | 0.42 | -0.06 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 76.00 | 0.12 | 0.31 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 23 | 104 | 0.40 | -0.09 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 77.00 | 0.20 | 0.31 | 0.26 | 0.24 | -0.13 | -35.14% | 0.00 | 37 | 74 | 0.36 | -0.14 | 0.05 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 78.00 | 0.35 | 0.45 | 0.40 | 0.38 | -0.14 | -26.93% | 0.01 | 193 | 219 | 0.36 | -0.19 | 0.07 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 79.00 | 0.50 | 0.65 | 0.58 | 0.54 | -0.21 | -28.00% | 0.01 | 528 | 400 | 0.34 | -0.25 | 0.08 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 0.78 | 0.89 | 0.84 | 0.80 | -0.17 | -17.53% | 0.01 | 628 | 435 | 0.33 | -0.33 | 0.10 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 81.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.17 | -12.41% | 0.01 | 700 | 316 | 0.32 | -0.43 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 82.00 | 1.61 | 1.76 | 1.69 | 1.70 | -0.20 | -10.53% | 0.02 | 648 | 391 | 0.32 | -0.55 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 83.00 | 2.19 | 2.39 | 2.29 | 2.24 | -0.27 | -10.76% | 0.03 | 227 | 100 | 0.31 | -0.66 | 0.11 | -0.09 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 84.00 | 2.88 | 3.10 | 2.99 | 3.01 | -0.04 | -1.32% | 0.04 | 10 | 120 | 0.31 | -0.76 | 0.09 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 3.35 | 4.05 | 3.70 | 3.55 | -0.47 | -11.70% | 0.04 | 12 | 32 | 0.38 | -0.84 | 0.07 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 86.00 | 4.25 | 5.15 | 4.70 | 4.65 | +0.65 | +16.25% | 0.05 | 51 | 206 | 0.47 | -0.89 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 87.00 | 4.10 | 6.20 | 5.15 | 5.70 | -1.10 | -16.18% | 0.06 | 2 | 436 | 0.55 | -0.93 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 88.00 | 5.75 | 7.70 | 6.73 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 335 | 0.75 | -0.96 | 0.03 | -0.02 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 89.00 | 6.65 | 9.15 | 7.90 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 2/4/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 7.30 | 9.90 | 8.60 | 8.25 | -0.40 | -4.63% | 0.10 | 27 | 27 | 0.93 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 91.00 | 8.70 | 10.80 | 9.75 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | -0.99 | 0.01 | -0.01 | 2/9/2026 | 2/20/2026 4:00:06 PM EST |
| 92.00 | 9.70 | 11.80 | 10.75 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 93.00 | 10.75 | 13.10 | 11.93 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 94.00 | 11.70 | 14.00 | 12.85 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 12.70 | 15.15 | 13.93 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:06 PM EST |
| 96.00 | 13.65 | 15.75 | 14.70 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 97.00 | 14.70 | 17.05 | 15.88 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 98.00 | 15.65 | 18.00 | 16.83 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 100.00 | 17.60 | 19.90 | 18.75 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |