Options Chain for GENERAL MTRS CO COM (GM) - $87.93 as of 8/24/2026 2:18:46 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 | 41.00 | 42.35 | 41.68 | 41.72 | -3.04 | -6.80% | 0.93 | 8 | 4 | 3.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 36.10 | 37.45 | 36.78 | 36.74 | -3.04 | -7.65% | 0.74 | 8 | 4 | 3.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 30.55 | 33.20 | 31.88 | % | 0.58 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 25.45 | 27.95 | 26.70 | 27.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 64.00 | 21.90 | 23.40 | 22.65 | 22.70 | -1.73 | -7.09% | 0.35 | 2 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 20.95 | 22.45 | 21.70 | 21.57 | -1.50 | -6.51% | 0.33 | 4 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 66.00 | 19.65 | 21.55 | 20.60 | 20.65 | % | 0.31 | 2 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 67.00 | 18.75 | 20.30 | 19.53 | 19.52 | % | 0.29 | 1 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 68.00 | 17.45 | 19.40 | 18.43 | 18.60 | % | 0.27 | 2 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 69.00 | 16.55 | 19.25 | 17.90 | 17.73 | % | 0.26 | 1 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 70.00 | 15.45 | 18.15 | 16.80 | % | 0.24 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 71.00 | 14.45 | 17.25 | 15.85 | % | 0.22 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 72.00 | 13.65 | 15.65 | 14.65 | 14.71 | % | 0.20 | 1 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 73.00 | 12.65 | 14.60 | 13.63 | 13.44 | +0.62 | +4.84% | 0.19 | 3 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 74.00 | 11.75 | 13.70 | 12.73 | 12.56 | +7.66 | +156.33% | 0.17 | 2 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 10.65 | 12.90 | 11.78 | 11.37 | +0.92 | +8.81% | 0.16 | 5 | 15 | 1.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 76.00 | 9.50 | 12.00 | 10.75 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:59 PM EST |
| 77.00 | 8.60 | 10.85 | 9.73 | 8.03 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.15 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 78.00 | 7.55 | 9.30 | 8.43 | 7.08 | 0.00 | 0.00% | 0.11 | 0 | 95 | 0.74 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 79.00 | 7.80 | 8.55 | 8.18 | 8.00 | -2.13 | -21.03% | 0.10 | 21 | 6 | 0.83 | 0.99 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 6.85 | 7.85 | 7.35 | 7.05 | -1.05 | -12.97% | 0.09 | 41 | 281 | 0.89 | 0.98 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 81.00 | 5.50 | 6.70 | 6.10 | 5.76 | -1.22 | -17.48% | 0.08 | 2 | 23 | 0.74 | 0.97 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 82.00 | 4.80 | 6.40 | 5.60 | 5.02 | -0.93 | -15.63% | 0.07 | 4 | 47 | 0.92 | 0.94 | 0.04 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 83.00 | 4.00 | 4.90 | 4.45 | 4.22 | -0.93 | -18.06% | 0.05 | 5 | 56 | 0.65 | 0.89 | 0.05 | -0.11 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 84.00 | 3.05 | 4.65 | 3.85 | 3.30 | -0.98 | -22.90% | 0.05 | 15 | 488 | 0.80 | 0.83 | 0.08 | -0.13 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 2.38 | 2.70 | 2.54 | 2.60 | -0.82 | -23.98% | 0.03 | 73 | 2,354 | 0.35 | 0.74 | 0.10 | -0.16 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 86.00 | 1.80 | 2.10 | 1.95 | 1.88 | -0.68 | -26.57% | 0.02 | 52 | 245 | 0.38 | 0.63 | 0.11 | -0.18 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 87.00 | 1.26 | 1.44 | 1.35 | 1.30 | -0.69 | -34.68% | 0.02 | 165 | 852 | 0.36 | 0.51 | 0.12 | -0.18 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 88.00 | 0.84 | 0.96 | 0.90 | 0.94 | -0.45 | -32.38% | 0.01 | 188 | 1,013 | 0.36 | 0.40 | 0.12 | -0.17 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 89.00 | 0.52 | 0.68 | 0.60 | 0.61 | -0.37 | -37.76% | 0.01 | 133 | 561 | 0.37 | 0.29 | 0.10 | -0.15 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 0.34 | 0.42 | 0.38 | 0.35 | -0.31 | -46.97% | 0.00 | 186 | 925 | 0.37 | 0.20 | 0.08 | -0.12 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 91.00 | 0.14 | 0.29 | 0.22 | 0.19 | -0.22 | -53.66% | 0.00 | 46 | 114 | 0.37 | 0.13 | 0.06 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 92.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.13 | -52.00% | 0.00 | 95 | 955 | 0.36 | 0.08 | 0.04 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 93.00 | 0.05 | 0.16 | 0.11 | 0.05 | -0.11 | -68.75% | 0.00 | 16 | 80 | 0.40 | 0.05 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.04 | -50.00% | 0.00 | 8 | 33 | 0.54 | 0.02 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 206 | 548 | 0.41 | 0.01 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 96.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 97.00 | 0.00 | 0.94 | 0.47 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 98.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 1.08 | 0.54 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 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 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:59 PM EST |
| 64.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 0.76 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 68.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.06 | -66.67% | 0.00 | 80 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 1.16 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 78.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.13 | -86.67% | 0.00 | 5 | 382 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 65 | 0.48 | -0.01 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 318 | 0.41 | -0.02 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 250 | 98 | 0.47 | -0.03 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 82.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 574 | 606 | 0.37 | -0.06 | 0.04 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 83.00 | 0.13 | 0.20 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 100 | 455 | 0.36 | -0.11 | 0.05 | -0.11 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 84.00 | 0.29 | 0.34 | 0.32 | 0.32 | +0.07 | +28.00% | 0.00 | 395 | 293 | 0.37 | -0.17 | 0.08 | -0.13 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 0.43 | 0.59 | 0.51 | 0.52 | +0.09 | +20.93% | 0.01 | 530 | 297 | 0.36 | -0.26 | 0.10 | -0.16 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 86.00 | 0.75 | 0.90 | 0.83 | 0.84 | +0.20 | +31.25% | 0.01 | 199 | 232 | 0.35 | -0.37 | 0.11 | -0.18 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 87.00 | 1.15 | 1.36 | 1.26 | 1.32 | +0.34 | +34.70% | 0.01 | 168 | 236 | 0.35 | -0.49 | 0.12 | -0.18 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 88.00 | 1.73 | 1.93 | 1.83 | 1.82 | +0.39 | +27.28% | 0.02 | 13 | 1,003 | 0.35 | -0.60 | 0.12 | -0.17 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 89.00 | 2.30 | 2.76 | 2.53 | 2.83 | +0.84 | +42.22% | 0.03 | 8 | 135 | 0.35 | -0.71 | 0.10 | -0.15 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 2.95 | 4.00 | 3.48 | 3.70 | +0.84 | +29.38% | 0.04 | 30 | 89 | 0.60 | -0.80 | 0.08 | -0.12 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 91.00 | 3.55 | 4.55 | 4.05 | 4.35 | +0.90 | +26.09% | 0.04 | 4 | 30 | 0.54 | -0.87 | 0.06 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 92.00 | 4.30 | 5.60 | 4.95 | 5.60 | +1.05 | +23.08% | 0.05 | 2 | 15 | 0.63 | -0.92 | 0.04 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 93.00 | 4.80 | 6.35 | 5.58 | 6.16 | +0.67 | +12.21% | 0.06 | 7 | 8 | 0.59 | -0.95 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 94.00 | 6.05 | 7.40 | 6.73 | 7.28 | +1.23 | +20.34% | 0.07 | 7 | 53 | 0.68 | -0.98 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 7.40 | 9.00 | 8.20 | 9.00 | -0.15 | -1.64% | 0.09 | 2 | 1 | 1.00 | -0.99 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 96.00 | 8.60 | 10.45 | 9.53 | 10.05 | -0.35 | -3.37% | 0.10 | 2 | 1 | 1.23 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 97.00 | 8.55 | 12.00 | 10.28 | 11.05 | -0.30 | -2.65% | 0.11 | 4 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 98.00 | 10.65 | 12.55 | 11.60 | 12.00 | -0.35 | -2.84% | 0.12 | 4 | 3 | 1.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 99.00 | 11.75 | 13.55 | 12.65 | 13.35 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.47 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 12.70 | 14.55 | 13.63 | 13.85 | -0.65 | -4.49% | 0.14 | 2 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 101.00 | 13.45 | 15.55 | 14.50 | 15.00 | -0.40 | -2.60% | 0.14 | 4 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 102.00 | 14.40 | 16.55 | 15.48 | 16.10 | -0.30 | -1.83% | 0.15 | 4 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 17.35 | 19.55 | 18.45 | 19.10 | -0.32 | -1.65% | 0.18 | 4 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |