Options Chain for GENERAL MTRS CO COM (GM) - $81.32 as of 1/2/2026 2:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.15 | 43.10 | 41.13 | % | 1.03 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 45.00 | 34.80 | 38.05 | 36.43 | % | 0.81 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 50.00 | 29.85 | 31.60 | 30.73 | % | 0.61 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 55.00 | 24.85 | 26.60 | 25.73 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 60.00 | 19.85 | 21.60 | 20.73 | 21.99 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:05 PM EST |
| 61.00 | 18.85 | 20.60 | 19.73 | % | 0.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 62.00 | 17.85 | 19.60 | 18.73 | 21.23 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 4:00:05 PM EST |
| 63.00 | 16.85 | 18.60 | 17.73 | % | 0.28 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 64.00 | 15.85 | 17.60 | 16.73 | 10.34 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/2/2026 4:00:05 PM EST |
| 65.00 | 15.10 | 16.45 | 15.78 | 15.72 | +4.17 | +36.11% | 0.24 | 110 | 100 | 1.14 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 66.00 | 13.75 | 15.65 | 14.70 | 15.48 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 4:00:05 PM EST |
| 67.00 | 12.85 | 14.65 | 13.75 | 16.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:05 PM EST |
| 68.00 | 11.85 | 13.65 | 12.75 | 15.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:05 PM EST |
| 69.00 | 10.85 | 12.65 | 11.75 | 13.12 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:05 PM EST |
| 70.00 | 9.85 | 11.65 | 10.75 | 10.99 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.93 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 4:00:05 PM EST |
| 71.00 | 8.75 | 10.65 | 9.70 | 12.56 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.87 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:05 PM EST |
| 72.00 | 7.85 | 9.70 | 8.78 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.82 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:05 PM EST |
| 73.00 | 6.90 | 8.75 | 7.83 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.77 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:05 PM EST |
| 74.00 | 5.85 | 8.35 | 7.10 | 7.31 | -0.29 | -3.82% | 0.10 | 2 | 45 | 0.90 | 0.99 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 75.00 | 5.40 | 6.65 | 6.03 | 8.37 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.60 | 0.97 | 0.02 | -0.03 | 12/29/2025 | 1/2/2026 4:00:05 PM EST |
| 76.00 | 4.50 | 5.55 | 5.03 | 5.07 | -2.13 | -29.59% | 0.07 | 1 | 168 | 0.50 | 0.95 | 0.03 | -0.04 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 77.00 | 3.55 | 4.60 | 4.08 | 3.45 | -1.46 | -29.74% | 0.05 | 10 | 68 | 0.45 | 0.90 | 0.05 | -0.05 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 78.00 | 3.00 | 3.55 | 3.28 | 3.86 | -0.04 | -1.03% | 0.04 | 204 | 214 | 0.36 | 0.84 | 0.08 | -0.07 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 79.00 | 2.37 | 2.69 | 2.53 | 2.56 | -0.54 | -17.42% | 0.03 | 41 | 54 | 0.28 | 0.76 | 0.10 | -0.08 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 80.00 | 1.70 | 1.81 | 1.76 | 1.81 | -0.46 | -20.27% | 0.02 | 327 | 227 | 0.26 | 0.65 | 0.12 | -0.09 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 81.00 | 1.13 | 1.30 | 1.22 | 1.20 | -0.38 | -24.06% | 0.02 | 915 | 626 | 0.26 | 0.52 | 0.14 | -0.09 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 82.00 | 0.69 | 0.74 | 0.72 | 0.74 | -0.35 | -32.11% | 0.01 | 697 | 1,549 | 0.25 | 0.38 | 0.13 | -0.08 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 83.00 | 0.39 | 0.43 | 0.41 | 0.41 | -0.31 | -43.06% | 0.00 | 387 | 930 | 0.25 | 0.26 | 0.11 | -0.07 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 84.00 | 0.18 | 0.29 | 0.24 | 0.23 | -0.17 | -42.50% | 0.00 | 96 | 540 | 0.25 | 0.16 | 0.08 | -0.05 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 85.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.12 | -52.18% | 0.00 | 4,930 | 488 | 0.25 | 0.09 | 0.06 | -0.03 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 86.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 76 | 352 | 0.25 | 0.05 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 87.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 157 | 268 | 0.27 | 0.02 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 88.00 | 0.00 | 0.19 | 0.10 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 151 | 0.43 | 0.01 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 246 | 0.39 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 92.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 93.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 94.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:05 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 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.01 | 0.51 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 63.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 66.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 10 | 83 | 0.65 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 0.77 | 0.39 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 1.01 | 0.51 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 0.97 | 0.49 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/2/2026 4:00:05 PM EST |
| 74.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 118 | 0.42 | -0.01 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 71 | 197 | 0.36 | -0.03 | 0.02 | -0.03 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 76.00 | 0.04 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 29 | 62 | 0.30 | -0.05 | 0.03 | -0.04 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 77.00 | 0.11 | 0.17 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 309 | 133 | 0.28 | -0.10 | 0.05 | -0.05 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 78.00 | 0.25 | 0.32 | 0.29 | 0.26 | -0.01 | -3.71% | 0.00 | 1,947 | 631 | 0.29 | -0.16 | 0.08 | -0.07 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 79.00 | 0.43 | 0.54 | 0.49 | 0.43 | -0.02 | -4.45% | 0.01 | 336 | 681 | 0.29 | -0.24 | 0.10 | -0.08 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 80.00 | 0.72 | 0.77 | 0.75 | 0.69 | +0.01 | +1.48% | 0.01 | 870 | 612 | 0.27 | -0.35 | 0.12 | -0.09 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 81.00 | 1.12 | 1.19 | 1.16 | 1.14 | +0.10 | +9.62% | 0.01 | 604 | 510 | 0.26 | -0.48 | 0.14 | -0.09 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 82.00 | 1.65 | 1.81 | 1.73 | 1.72 | +0.26 | +17.81% | 0.02 | 100 | 653 | 0.27 | -0.62 | 0.13 | -0.08 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 83.00 | 2.14 | 2.53 | 2.34 | 2.35 | +0.32 | +15.77% | 0.03 | 48 | 593 | 0.24 | -0.74 | 0.11 | -0.07 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 84.00 | 2.00 | 4.30 | 3.15 | 2.76 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.56 | -0.84 | 0.08 | -0.05 | 12/31/2025 | 1/2/2026 4:00:05 PM EST |
| 85.00 | 2.91 | 5.35 | 4.13 | 2.59 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.64 | -0.91 | 0.06 | -0.03 | 12/24/2025 | 1/2/2026 4:00:05 PM EST |
| 86.00 | 3.85 | 6.90 | 5.38 | % | 0.06 | 0 | 0 | 0.85 | -0.95 | 0.03 | -0.02 | 1/2/2026 4:00:05 PM EST | |||
| 87.00 | 4.80 | 7.80 | 6.30 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.90 | -0.98 | 0.02 | -0.01 | 12/26/2025 | 1/2/2026 4:00:05 PM EST |
| 88.00 | 5.80 | 8.50 | 7.15 | 5.29 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 1/2/2026 4:00:05 PM EST |
| 89.00 | 5.95 | 9.80 | 7.88 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:05 PM EST |
| 90.00 | 6.95 | 10.80 | 8.88 | % | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 91.00 | 8.75 | 11.85 | 10.30 | 9.50 | +1.22 | +14.74% | 0.11 | 15 | 15 | 1.16 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 92.00 | 9.80 | 12.55 | 11.18 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 93.00 | 10.80 | 13.60 | 12.20 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 94.00 | 10.95 | 14.55 | 12.75 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 95.00 | 11.95 | 15.85 | 13.90 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 100.00 | 17.75 | 20.80 | 19.28 | % | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST |