Options Chain for GENERAL MTRS CO COM (GM) - $79.65 as of 1/26/2026 7:35:46 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 | 32.45 | 36.35 | 34.40 | 34.65 | -3.78 | -9.84% | 0.76 | 2 | 4 | 4.87 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 50.00 | 27.50 | 30.90 | 29.20 | 29.50 | -2.29 | -7.21% | 0.58 | 2 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 55.00 | 22.95 | 26.30 | 24.63 | 25.78 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 60.00 | 17.45 | 21.35 | 19.40 | 19.95 | -1.90 | -8.70% | 0.32 | 4 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 65.00 | 13.30 | 15.60 | 14.45 | 14.50 | +0.95 | +7.02% | 0.22 | 3 | 184 | 1.93 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 67.00 | 10.50 | 14.40 | 12.45 | 12.75 | +1.10 | +9.45% | 0.19 | 2 | 3 | 2.11 | 0.98 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 68.00 | 9.60 | 13.45 | 11.53 | 11.70 | +0.93 | +8.64% | 0.17 | 2 | 3 | 2.01 | 0.98 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 69.00 | 9.50 | 12.05 | 10.78 | 10.75 | -1.95 | -15.36% | 0.16 | 3 | 2 | 1.73 | 0.96 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 70.00 | 8.45 | 11.55 | 10.00 | 9.65 | -0.68 | -6.59% | 0.14 | 61 | 222 | 1.83 | 0.95 | 0.02 | -0.09 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 71.00 | 7.45 | 10.50 | 8.98 | 9.10 | -0.47 | -4.92% | 0.13 | 42 | 11 | 1.71 | 0.93 | 0.02 | -0.12 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 72.00 | 6.50 | 9.00 | 7.75 | 8.23 | +0.43 | +5.52% | 0.11 | 14 | 6 | 1.40 | 0.90 | 0.03 | -0.15 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 73.00 | 6.20 | 7.25 | 6.73 | 7.15 | +0.05 | +0.71% | 0.09 | 14 | 14 | 1.01 | 0.87 | 0.03 | -0.18 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 74.00 | 5.70 | 6.75 | 6.23 | 6.32 | -0.33 | -4.97% | 0.08 | 19 | 33 | 0.79 | 0.83 | 0.04 | -0.21 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 75.00 | 5.15 | 5.60 | 5.38 | 5.30 | -0.37 | -6.53% | 0.07 | 91 | 176 | 0.74 | 0.78 | 0.05 | -0.24 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 76.00 | 4.40 | 4.70 | 4.55 | 4.57 | -0.50 | -9.87% | 0.06 | 27 | 15 | 0.74 | 0.73 | 0.05 | -0.27 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 77.00 | 3.70 | 4.20 | 3.95 | 3.89 | -0.01 | -0.26% | 0.05 | 164 | 33 | 0.77 | 0.67 | 0.06 | -0.29 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 78.00 | 3.15 | 3.30 | 3.23 | 3.22 | -0.21 | -6.13% | 0.04 | 228 | 163 | 0.73 | 0.61 | 0.06 | -0.30 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 79.00 | 2.62 | 2.74 | 2.68 | 2.74 | -0.04 | -1.44% | 0.03 | 335 | 87 | 0.73 | 0.55 | 0.06 | -0.31 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 80.00 | 2.13 | 2.26 | 2.20 | 2.22 | -0.06 | -2.64% | 0.03 | 3,432 | 1,033 | 0.74 | 0.48 | 0.06 | -0.31 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 81.00 | 1.75 | 1.81 | 1.78 | 1.76 | -0.08 | -4.35% | 0.02 | 1,442 | 1,379 | 0.73 | 0.42 | 0.06 | -0.30 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 82.00 | 1.37 | 1.44 | 1.41 | 1.43 | -0.05 | -3.38% | 0.02 | 683 | 882 | 0.73 | 0.36 | 0.06 | -0.29 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 83.00 | 1.08 | 1.14 | 1.11 | 1.09 | -0.14 | -11.39% | 0.01 | 523 | 792 | 0.73 | 0.30 | 0.06 | -0.26 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 84.00 | 0.82 | 0.90 | 0.86 | 0.87 | -0.08 | -8.43% | 0.01 | 263 | 594 | 0.73 | 0.25 | 0.05 | -0.24 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 85.00 | 0.62 | 0.67 | 0.65 | 0.66 | -0.05 | -7.05% | 0.01 | 1,311 | 397 | 0.72 | 0.20 | 0.05 | -0.21 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 86.00 | 0.48 | 0.51 | 0.50 | 0.48 | -0.08 | -14.29% | 0.01 | 452 | 353 | 0.73 | 0.16 | 0.04 | -0.18 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 87.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.09 | -20.46% | 0.00 | 718 | 396 | 0.72 | 0.13 | 0.03 | -0.15 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 88.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.14 | -35.00% | 0.00 | 861 | 668 | 0.72 | 0.10 | 0.03 | -0.13 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 89.00 | 0.18 | 0.21 | 0.20 | 0.18 | -0.26 | -59.10% | 0.00 | 642 | 140 | 0.73 | 0.07 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 90.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.08 | -38.10% | 0.00 | 417 | 311 | 0.72 | 0.06 | 0.02 | -0.08 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 91.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 494 | 70 | 0.72 | 0.04 | 0.01 | -0.06 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 92.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 377 | 85 | 0.73 | 0.03 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 93.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 247 | 25 | 0.72 | 0.02 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 94.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 65 | 3 | 0.70 | 0.02 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.36 | 0.18 | 0.02 | -0.11 | -84.62% | 0.00 | 453 | 70 | 1.19 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.28 | -90.33% | 0.00 | 25 | 187 | 0.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 304 | 619 | 1.11 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 106 | 35 | 0.82 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 414 | 50 | 0.73 | -0.02 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 68.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1,673 | 59 | 0.76 | -0.02 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 69.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 956 | 53 | 0.78 | -0.04 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 70.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 670 | 228 | 0.77 | -0.05 | 0.02 | -0.09 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 71.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 1,107 | 51 | 0.77 | -0.07 | 0.02 | -0.12 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 72.00 | 0.32 | 0.34 | 0.33 | 0.33 | +0.04 | +13.80% | 0.00 | 810 | 108 | 0.78 | -0.10 | 0.03 | -0.15 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 73.00 | 0.46 | 0.48 | 0.47 | 0.47 | +0.04 | +9.31% | 0.01 | 1,064 | 278 | 0.78 | -0.13 | 0.03 | -0.18 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 74.00 | 0.62 | 0.66 | 0.64 | 0.65 | +0.01 | +1.57% | 0.01 | 923 | 283 | 0.77 | -0.17 | 0.04 | -0.21 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 75.00 | 0.83 | 0.87 | 0.85 | 0.85 | +0.01 | +1.19% | 0.01 | 901 | 2,303 | 0.77 | -0.22 | 0.05 | -0.24 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 76.00 | 1.08 | 1.15 | 1.12 | 1.15 | +0.05 | +4.55% | 0.01 | 797 | 770 | 0.76 | -0.27 | 0.05 | -0.27 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 77.00 | 1.35 | 1.47 | 1.41 | 1.44 | +0.09 | +6.67% | 0.02 | 289 | 808 | 0.76 | -0.33 | 0.06 | -0.29 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 78.00 | 1.77 | 1.85 | 1.81 | 1.82 | +0.16 | +9.64% | 0.02 | 1,714 | 169 | 0.75 | -0.39 | 0.06 | -0.30 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 79.00 | 2.20 | 2.26 | 2.23 | 2.25 | +0.01 | +0.45% | 0.03 | 1,259 | 418 | 0.76 | -0.45 | 0.06 | -0.31 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 80.00 | 2.70 | 2.83 | 2.77 | 2.77 | +0.06 | +2.22% | 0.03 | 1,098 | 2,275 | 0.75 | -0.52 | 0.06 | -0.31 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 81.00 | 3.25 | 3.45 | 3.35 | 3.39 | +0.14 | +4.31% | 0.04 | 343 | 671 | 0.75 | -0.58 | 0.06 | -0.30 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 82.00 | 3.90 | 4.25 | 4.08 | 4.07 | +0.32 | +8.54% | 0.05 | 513 | 466 | 0.78 | -0.64 | 0.06 | -0.29 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 83.00 | 4.55 | 4.80 | 4.68 | 4.67 | +0.07 | +1.53% | 0.06 | 226 | 771 | 0.75 | -0.70 | 0.06 | -0.26 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 84.00 | 5.15 | 5.70 | 5.43 | 5.41 | +0.06 | +1.13% | 0.06 | 2 | 55 | 0.75 | -0.75 | 0.05 | -0.24 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 85.00 | 5.90 | 6.50 | 6.20 | 6.20 | +0.45 | +7.83% | 0.07 | 39 | 37 | 0.74 | -0.80 | 0.05 | -0.21 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 86.00 | 6.65 | 7.35 | 7.00 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.62 | -0.84 | 0.04 | -0.18 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 87.00 | 6.80 | 8.85 | 7.83 | 7.25 | -2.18 | -23.12% | 0.09 | 34 | 2 | 1.12 | -0.87 | 0.03 | -0.15 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 88.00 | 7.45 | 9.70 | 8.58 | 8.50 | +1.95 | +29.78% | 0.10 | 1 | 11 | 1.14 | -0.90 | 0.03 | -0.13 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 89.00 | 8.65 | 10.05 | 9.35 | % | 0.11 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.10 | 1/26/2026 3:59:54 PM EST | |||
| 90.00 | 8.80 | 12.50 | 10.65 | 10.30 | % | 0.12 | 51 | 0 | 1.61 | -0.94 | 0.02 | -0.08 | 1/26/2026 | 1/26/2026 3:59:54 PM EST | |
| 91.00 | 10.50 | 12.10 | 11.30 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.04 | -0.96 | 0.01 | -0.06 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 92.00 | 11.45 | 13.60 | 12.53 | 13.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.37 | -0.97 | 0.01 | -0.05 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 93.00 | 12.35 | 14.30 | 13.33 | % | 0.14 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.04 | 1/26/2026 3:59:54 PM EST | |||
| 94.00 | 13.35 | 15.00 | 14.18 | % | 0.15 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.03 | 1/26/2026 3:59:54 PM EST | |||
| 95.00 | 13.85 | 17.60 | 15.73 | 15.40 | % | 0.17 | 3 | 0 | 2.00 | -0.99 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST | |
| 100.00 | 18.65 | 22.60 | 20.63 | 20.10 | -2.05 | -9.26% | 0.21 | 1 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |