Options Chain for GENERAL MTRS CO COM (GM) - $77.85 as of 7/13/2026 11:15:16 AM 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 | 32.10 | 34.30 | 33.20 | % | 0.74 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/13/2026 9:59:03 AM EST | |||
| 50.00 | 27.10 | 29.20 | 28.15 | % | 0.56 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/13/2026 9:59:03 AM EST | |||
| 55.00 | 22.10 | 24.20 | 23.15 | 21.47 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 9:59:03 AM EST |
| 60.00 | 17.10 | 19.30 | 18.20 | 16.31 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 9:59:03 AM EST |
| 64.00 | 13.10 | 15.30 | 14.20 | 14.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 65.00 | 12.15 | 14.30 | 13.23 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 9:59:03 AM EST |
| 66.00 | 11.15 | 13.30 | 12.23 | 10.36 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 9:59:03 AM EST |
| 67.00 | 10.10 | 11.05 | 10.58 | 10.96 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 67.50 | 9.65 | 11.45 | 10.55 | 16.80 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.48 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 9:59:03 AM EST |
| 68.00 | 8.95 | 11.10 | 10.03 | 9.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 69.00 | 8.15 | 9.95 | 9.05 | 8.42 | 0.00 | 0.00% | 0.13 | 0 | 151 | 1.33 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 70.00 | 7.15 | 8.80 | 7.98 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 139 | 1.16 | 0.99 | 0.01 | -0.01 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 71.00 | 6.15 | 7.80 | 6.98 | 7.12 | -0.73 | -9.30% | 0.10 | 110 | 37 | 1.06 | 0.98 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 72.00 | 5.20 | 6.40 | 5.80 | 6.06 | +1.44 | +31.17% | 0.08 | 101 | 44 | 0.78 | 0.96 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 72.50 | 4.75 | 5.55 | 5.15 | 5.32 | -0.85 | -13.78% | 0.07 | 1 | 226 | 0.72 | 0.94 | 0.03 | -0.10 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 73.00 | 4.30 | 5.30 | 4.80 | 5.67 | 0.00 | 0.00% | 0.07 | 0 | 1,196 | 0.74 | 0.93 | 0.04 | -0.11 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 74.00 | 3.35 | 3.90 | 3.63 | 3.78 | -0.42 | -10.00% | 0.05 | 2 | 229 | 0.58 | 0.88 | 0.06 | -0.13 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 75.00 | 2.60 | 3.20 | 2.90 | 3.09 | -0.57 | -15.58% | 0.04 | 4 | 290 | 0.46 | 0.82 | 0.08 | -0.15 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 76.00 | 1.87 | 2.51 | 2.19 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 332 | 0.35 | 0.74 | 0.10 | -0.17 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 77.00 | 1.34 | 1.44 | 1.39 | 1.53 | -0.51 | -25.00% | 0.02 | 2 | 954 | 0.35 | 0.63 | 0.12 | -0.18 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 77.50 | 1.08 | 1.14 | 1.11 | 1.22 | -0.54 | -30.69% | 0.01 | 10 | 755 | 0.36 | 0.57 | 0.13 | -0.18 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 78.00 | 0.87 | 0.93 | 0.90 | 0.94 | -0.34 | -26.57% | 0.01 | 237 | 1,492 | 0.33 | 0.51 | 0.13 | -0.17 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 79.00 | 0.53 | 0.62 | 0.58 | 0.57 | -0.38 | -40.00% | 0.01 | 38 | 1,749 | 0.35 | 0.38 | 0.12 | -0.15 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 80.00 | 0.31 | 0.40 | 0.36 | 0.35 | -0.16 | -31.38% | 0.00 | 54 | 4,254 | 0.36 | 0.27 | 0.10 | -0.13 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 81.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.21 | -51.22% | 0.00 | 46 | 684 | 0.35 | 0.18 | 0.08 | -0.10 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 82.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.10 | -45.46% | 0.00 | 13 | 658 | 0.35 | 0.12 | 0.06 | -0.08 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 82.50 | 0.07 | 0.20 | 0.14 | 0.11 | -0.07 | -38.89% | 0.00 | 1 | 3,101 | 0.38 | 0.10 | 0.05 | -0.07 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 83.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 24 | 1,132 | 0.41 | 0.07 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 84.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 582 | 0.45 | 0.04 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 214 | 16,009 | 0.37 | 0.03 | 0.02 | -0.03 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 86.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 423 | 0.51 | 0.01 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 87.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.63 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 87.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 88.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 9:59:03 AM EST |
| 89.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.72 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 12,294 | 0.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 9:59:03 AM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 9:59:03 AM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,706 | 0.85 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 9:59:03 AM 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 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 50.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.30 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 9:59:03 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/13/2026 9:59:03 AM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 366 | 0.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 9:59:03 AM EST |
| 67.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 9:59:03 AM EST | |||
| 67.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 337 | 0.77 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 68.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 85 | 0.69 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 766 | 0.63 | -0.01 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 71.00 | 0.02 | 0.15 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.59 | -0.02 | 0.01 | -0.03 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 72.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 20 | 599 | 0.48 | -0.04 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 72.50 | 0.07 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 29 | 1,143 | 0.47 | -0.06 | 0.03 | -0.10 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 73.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 608 | 0.43 | -0.07 | 0.04 | -0.11 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 74.00 | 0.20 | 0.26 | 0.23 | 0.23 | +0.05 | +27.78% | 0.00 | 6 | 772 | 0.40 | -0.12 | 0.06 | -0.13 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 75.00 | 0.36 | 0.47 | 0.42 | 0.39 | +0.07 | +21.88% | 0.01 | 43 | 3,419 | 0.39 | -0.18 | 0.08 | -0.15 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 76.00 | 0.63 | 0.76 | 0.70 | 0.65 | +0.10 | +18.19% | 0.01 | 67 | 270 | 0.39 | -0.26 | 0.10 | -0.17 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 77.00 | 1.01 | 1.15 | 1.08 | 0.96 | +0.16 | +20.00% | 0.01 | 29 | 667 | 0.38 | -0.37 | 0.12 | -0.18 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 77.50 | 1.24 | 1.39 | 1.32 | 1.21 | +0.28 | +30.11% | 0.02 | 6 | 2,066 | 0.37 | -0.43 | 0.13 | -0.18 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 78.00 | 1.51 | 1.67 | 1.59 | 1.55 | +0.36 | +30.26% | 0.02 | 47 | 434 | 0.39 | -0.49 | 0.13 | -0.17 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 79.00 | 1.95 | 2.46 | 2.21 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 297 | 0.41 | -0.62 | 0.12 | -0.15 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 80.00 | 2.63 | 3.20 | 2.92 | 2.89 | +0.62 | +27.32% | 0.04 | 6 | 2,991 | 0.42 | -0.73 | 0.10 | -0.13 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 81.00 | 2.55 | 4.05 | 3.30 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.52 | -0.82 | 0.08 | -0.10 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 82.00 | 3.40 | 5.05 | 4.23 | 3.73 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.60 | -0.88 | 0.06 | -0.08 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 82.50 | 3.85 | 5.50 | 4.68 | 4.37 | 0.00 | 0.00% | 0.06 | 0 | 464 | 0.61 | -0.90 | 0.05 | -0.07 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 83.00 | 4.75 | 6.20 | 5.48 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.65 | -0.93 | 0.04 | -0.05 | 7/10/2026 | 7/13/2026 9:59:03 AM EST |
| 84.00 | 5.00 | 6.90 | 5.95 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.96 | 0.03 | -0.04 | 6/29/2026 | 7/13/2026 9:59:03 AM EST |
| 85.00 | 6.20 | 8.00 | 7.10 | 10.15 | 0.00 | 0.00% | 0.08 | 0 | 361 | 0.79 | -0.97 | 0.02 | -0.03 | 7/2/2026 | 7/13/2026 9:59:03 AM EST |
| 86.00 | 7.00 | 8.90 | 7.95 | % | 0.09 | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.01 | 7/13/2026 9:59:03 AM EST | |||
| 87.00 | 7.95 | 9.90 | 8.93 | % | 0.10 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/13/2026 9:59:03 AM EST | |||
| 87.50 | 8.50 | 10.60 | 9.55 | 9.46 | -1.34 | -12.41% | 0.11 | 2 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 9:59:03 AM EST |
| 88.00 | 8.90 | 10.95 | 9.93 | 9.87 | % | 0.11 | 2 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 9:59:03 AM EST | |
| 89.00 | 10.10 | 11.90 | 11.00 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/13/2026 9:59:03 AM EST | |||
| 90.00 | 11.00 | 12.90 | 11.95 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 9:59:03 AM EST |
| 91.00 | 11.70 | 13.90 | 12.80 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 9:59:03 AM EST |
| 92.00 | 12.75 | 15.10 | 13.93 | % | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/13/2026 9:59:03 AM EST | |||
| 92.50 | 13.25 | 15.60 | 14.43 | 12.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 9:59:03 AM EST |
| 95.00 | 16.05 | 19.30 | 17.68 | 13.34 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 9:59:03 AM EST |
| 100.00 | 20.65 | 23.10 | 21.88 | 26.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/13/2026 9:59:03 AM EST |
| 105.00 | 25.70 | 28.10 | 26.90 | 31.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/13/2026 9:59:03 AM EST |
| 110.00 | 30.70 | 33.95 | 32.33 | 36.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/13/2026 9:59:03 AM EST |