Options Chain for GENERAL MTRS CO COM (GM) - $82.88 as of 12/26/2025 1:09:45 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 | 40.95 | 44.95 | 42.95 | % | 1.07 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 45.00 | 35.95 | 39.95 | 37.95 | % | 0.84 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 50.00 | 31.00 | 35.00 | 33.00 | 21.06 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 26.00 | 30.00 | 28.00 | 20.63 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 57.00 | 24.00 | 28.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 58.00 | 23.00 | 27.00 | 25.00 | % | 0.43 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 59.00 | 22.00 | 26.00 | 24.00 | % | 0.41 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 60.00 | 21.00 | 25.00 | 23.00 | 20.60 | 0.00 | 0.00% | 0.38 | 0 | 300 | 2.38 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 61.00 | 20.95 | 24.00 | 22.48 | % | 0.37 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 62.00 | 19.95 | 23.00 | 21.48 | 21.16 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 63.00 | 19.25 | 21.95 | 20.60 | 20.05 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 64.00 | 18.50 | 20.75 | 19.63 | 10.34 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 16.80 | 19.35 | 18.08 | 17.99 | +6.27 | +53.50% | 0.28 | 100 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 66.00 | 16.55 | 18.75 | 17.65 | 10.77 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 67.00 | 15.15 | 17.75 | 16.45 | 14.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 68.00 | 14.55 | 16.30 | 15.43 | 13.76 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 69.00 | 12.00 | 16.00 | 14.00 | 14.18 | +9.26 | +188.22% | 0.20 | 1 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 12.55 | 13.80 | 13.18 | 13.10 | 0.00 | 0.00% | 0.19 | 0 | 63 | 1.10 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 71.00 | 11.55 | 13.05 | 12.30 | 11.88 | 0.00 | 0.00% | 0.17 | 0 | 91 | 1.14 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 72.00 | 9.80 | 12.35 | 11.08 | 11.06 | +0.06 | +0.55% | 0.15 | 2 | 51 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 73.00 | 9.50 | 12.00 | 10.75 | 9.85 | -0.05 | -0.51% | 0.15 | 5 | 895 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 74.00 | 8.35 | 9.30 | 8.83 | 9.11 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.58 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 7.60 | 8.45 | 8.03 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 163 | 0.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 76.00 | 5.85 | 8.40 | 7.13 | 7.16 | +0.15 | +2.14% | 0.09 | 40 | 25 | 0.89 | 0.99 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 77.00 | 4.05 | 6.35 | 5.20 | 5.65 | -0.77 | -12.00% | 0.07 | 42 | 25 | 0.44 | 0.99 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 78.00 | 3.05 | 5.30 | 4.18 | 5.00 | -0.03 | -0.60% | 0.05 | 4 | 67 | 0.39 | 0.97 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 79.00 | 3.55 | 6.00 | 4.78 | 4.79 | +0.89 | +22.83% | 0.06 | 104 | 118 | 0.81 | 0.93 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 2.64 | 5.00 | 3.82 | 3.82 | +0.54 | +16.47% | 0.05 | 135 | 487 | 0.72 | 0.88 | 0.07 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 81.00 | 1.09 | 2.51 | 1.80 | 2.26 | -0.06 | -2.59% | 0.02 | 221 | 150 | 0.65 | 0.81 | 0.11 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 82.00 | 1.29 | 1.67 | 1.48 | 1.54 | -0.01 | -0.65% | 0.02 | 1,192 | 297 | 0.18 | 0.70 | 0.17 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 83.00 | 0.85 | 0.90 | 0.88 | 0.87 | -0.25 | -22.33% | 0.01 | 229 | 699 | 0.18 | 0.51 | 0.22 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 84.00 | 0.41 | 0.44 | 0.43 | 0.43 | -0.14 | -24.57% | 0.01 | 229 | 433 | 0.18 | 0.32 | 0.18 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 0.15 | 0.21 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 37 | 220 | 0.17 | 0.21 | 0.12 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 86.00 | 0.04 | 0.13 | 0.09 | 0.11 | -0.20 | -64.52% | 0.00 | 51 | 78 | 0.18 | 0.16 | 0.08 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 87.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 58 | 5,307 | 0.19 | 0.11 | 0.06 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 0.32 | 0.16 | 0.06 | -0.04 | -40.00% | 0.00 | 52 | 27 | 0.38 | 0.02 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 48 | 0.28 | 0.02 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 45 | 0.32 | 0.01 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 92.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 93.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 1.24 | 0.62 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 1.13 | 0.57 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.81 | 0.41 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.81 | 0.41 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 118 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.13 | -86.67% | 0.00 | 16 | 153 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.17 | -94.45% | 0.00 | 3 | 65 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 68 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 76.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 217 | 0.34 | -0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 10 | 110 | 0.31 | -0.01 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.06 | -46.16% | 0.00 | 37 | 325 | 0.29 | -0.03 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 79.00 | 0.03 | 0.09 | 0.06 | 0.09 | -0.09 | -50.00% | 0.00 | 24 | 876 | 0.22 | -0.07 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 166 | 502 | 0.21 | -0.12 | 0.07 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 81.00 | 0.12 | 0.29 | 0.21 | 0.22 | -0.16 | -42.11% | 0.00 | 233 | 502 | 0.19 | -0.19 | 0.11 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 82.00 | 0.38 | 0.43 | 0.41 | 0.40 | -0.19 | -32.21% | 0.01 | 236 | 462 | 0.18 | -0.30 | 0.17 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 83.00 | 0.72 | 0.78 | 0.75 | 0.76 | -0.29 | -27.62% | 0.01 | 210 | 357 | 0.17 | -0.49 | 0.22 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 84.00 | 1.28 | 1.49 | 1.39 | 1.36 | -0.24 | -15.00% | 0.02 | 11 | 50 | 0.18 | -0.68 | 0.18 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 2.00 | 2.29 | 2.15 | 2.16 | -0.18 | -7.70% | 0.03 | 2 | 33 | 0.16 | -0.79 | 0.12 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 86.00 | 2.70 | 3.70 | 3.20 | 3.19 | -0.06 | -1.85% | 0.04 | 1 | 10 | 0.40 | -0.84 | 0.08 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 87.00 | 2.80 | 4.85 | 3.83 | 6.14 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | -0.89 | 0.06 | -0.04 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 88.00 | 4.60 | 5.55 | 5.08 | 5.07 | % | 0.06 | 1 | 0 | 0.48 | -0.98 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 89.00 | 5.45 | 6.55 | 6.00 | % | 0.07 | 0 | 0 | 0.53 | -0.98 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 90.00 | 6.45 | 7.60 | 7.03 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 91.00 | 7.45 | 8.70 | 8.08 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 92.00 | 8.45 | 9.75 | 9.10 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 93.00 | 9.45 | 11.40 | 10.43 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 94.00 | 10.00 | 11.60 | 10.80 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 95.00 | 11.00 | 12.55 | 11.78 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 100.00 | 16.00 | 17.50 | 16.75 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |