Options Chain for GENERAL MTRS CO COM (GM) - $81.75 as of 1/8/2026 7:34:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.00 | 46.80 | 44.90 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 45.00 | 38.00 | 41.80 | 39.90 | 39.33 | +1.48 | +3.91% | 0.89 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 50.00 | 33.00 | 36.80 | 34.90 | 34.43 | +1.52 | +4.62% | 0.70 | 6 | 1 | 8.72 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 55.00 | 28.00 | 31.50 | 29.75 | 29.48 | % | 0.54 | 6 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST | |
| 60.00 | 23.00 | 26.80 | 24.90 | 24.79 | +2.80 | +12.74% | 0.41 | 86 | 2 | 6.33 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 61.00 | 22.00 | 25.80 | 23.90 | 23.89 | +2.29 | +10.61% | 0.39 | 106 | 17 | 6.11 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 62.00 | 21.30 | 24.80 | 23.05 | 22.89 | +2.75 | +13.66% | 0.37 | 27 | 17 | 5.89 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 63.00 | 20.00 | 23.80 | 21.90 | 20.80 | +1.55 | +8.06% | 0.35 | 4 | 5 | 5.68 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 64.00 | 19.00 | 22.20 | 20.60 | 20.46 | +2.09 | +11.38% | 0.32 | 3 | 12 | 4.77 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 65.00 | 18.00 | 21.80 | 19.90 | 19.51 | +2.14 | +12.32% | 0.31 | 4 | 216 | 5.25 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 66.00 | 17.75 | 20.20 | 18.98 | 17.17 | +0.85 | +5.21% | 0.29 | 64 | 53 | 4.39 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 67.00 | 16.00 | 19.80 | 17.90 | 16.18 | +0.80 | +5.21% | 0.27 | 64 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 68.00 | 15.00 | 18.50 | 16.75 | 14.47 | 0.00 | 0.00% | 0.25 | 0 | 5 | 4.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 69.00 | 14.00 | 17.10 | 15.55 | 15.61 | +2.21 | +16.50% | 0.23 | 2 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 70.00 | 13.75 | 16.20 | 14.98 | 14.64 | +2.47 | +20.30% | 0.21 | 1 | 21 | 3.63 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 71.00 | 12.00 | 14.65 | 13.33 | 13.00 | +2.05 | +18.73% | 0.19 | 8 | 8 | 2.83 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 72.00 | 11.05 | 13.30 | 12.18 | 10.27 | 0.00 | 0.00% | 0.17 | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 73.00 | 10.80 | 12.30 | 11.55 | 11.55 | +2.59 | +28.91% | 0.16 | 41 | 48 | 2.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 74.00 | 9.80 | 11.30 | 10.55 | 10.55 | +3.82 | +56.77% | 0.14 | 41 | 44 | 1.86 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 75.00 | 9.70 | 10.35 | 10.03 | 9.95 | +2.87 | +40.54% | 0.13 | 40 | 43 | 1.80 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 76.00 | 8.45 | 10.70 | 9.58 | 8.95 | +3.08 | +52.47% | 0.13 | 102 | 136 | 2.93 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 77.00 | 6.35 | 8.35 | 7.35 | 6.75 | +1.70 | +33.67% | 0.10 | 10 | 27 | 1.51 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 78.00 | 5.10 | 7.30 | 6.20 | 5.95 | +0.65 | +12.27% | 0.08 | 1 | 228 | 1.30 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 79.00 | 4.05 | 7.85 | 5.95 | 5.68 | +2.48 | +77.50% | 0.08 | 18 | 59 | 2.43 | 0.99 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 80.00 | 4.55 | 6.10 | 5.33 | 4.82 | +2.62 | +119.10% | 0.07 | 9 | 382 | 1.69 | 0.98 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 81.00 | 2.05 | 4.70 | 3.38 | 3.65 | +2.29 | +168.39% | 0.04 | 724 | 1,491 | 1.21 | 0.96 | 0.04 | -0.05 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 82.00 | 2.55 | 3.30 | 2.93 | 3.20 | +2.40 | +300.00% | 0.04 | 726 | 2,221 | 0.61 | 0.91 | 0.07 | -0.11 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 83.00 | 2.17 | 2.31 | 2.24 | 2.20 | +1.78 | +423.81% | 0.03 | 449 | 1,667 | 0.51 | 0.85 | 0.12 | -0.19 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 84.00 | 1.33 | 1.48 | 1.41 | 1.27 | +1.04 | +452.18% | 0.02 | 364 | 660 | 0.39 | 0.73 | 0.18 | -0.33 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 85.00 | 0.77 | 0.86 | 0.82 | 0.77 | +0.66 | +600.00% | 0.01 | 2,688 | 6,788 | 0.41 | 0.54 | 0.22 | -0.36 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 86.00 | 0.37 | 0.41 | 0.39 | 0.39 | +0.37 | +1,850.00% | 0.00 | 1,726 | 1,432 | 0.41 | 0.32 | 0.19 | -0.32 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 87.00 | 0.11 | 0.22 | 0.17 | 0.14 | +0.12 | +600.00% | 0.00 | 460 | 394 | 0.42 | 0.17 | 0.13 | -0.16 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 88.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.06 | +300.00% | 0.00 | 50 | 218 | 0.44 | 0.08 | 0.07 | -0.07 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.08 | -80.00% | 0.00 | 8 | 4 | 0.81 | 0.02 | 0.03 | -0.02 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.02 | +0.01 | +100.00% | 0.00 | 58 | 1,187 | 1.36 | 0.01 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 92.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 0.99 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:04 PM EST |
| 94.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.37 | 0.19 | 0.05 | % | 0.00 | 1 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST | |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.79 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 4:00:04 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 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.07 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST | |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 6.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 9 | 6.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 66.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.18 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.46 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.33 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/8/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.08 | -80.00% | 0.00 | 56 | 238 | 1.61 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 76 | 1.44 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 28 | 292 | 0.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 24 | 1,428 | 0.78 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 79.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.16 | -94.12% | 0.00 | 115 | 882 | 0.68 | -0.01 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 80.00 | 0.01 | 0.10 | 0.06 | 0.11 | -0.17 | -60.72% | 0.00 | 204 | 1,561 | 0.66 | -0.02 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 81.00 | 0.02 | 0.15 | 0.09 | 0.03 | -0.49 | -94.24% | 0.00 | 208 | 921 | 0.61 | -0.04 | 0.04 | -0.05 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 82.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.87 | -93.55% | 0.00 | 290 | 860 | 0.49 | -0.09 | 0.07 | -0.11 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 83.00 | 0.12 | 0.16 | 0.14 | 0.16 | -1.42 | -89.88% | 0.00 | 1,120 | 607 | 0.45 | -0.15 | 0.12 | -0.19 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 84.00 | 0.29 | 0.33 | 0.31 | 0.30 | -2.08 | -87.40% | 0.00 | 337 | 150 | 0.42 | -0.27 | 0.18 | -0.33 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 85.00 | 0.63 | 0.79 | 0.71 | 0.75 | -2.03 | -73.03% | 0.01 | 127 | 48 | 0.44 | -0.46 | 0.22 | -0.36 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 86.00 | 1.22 | 1.49 | 1.36 | 1.40 | % | 0.02 | 3 | 0 | 0.48 | -0.68 | 0.19 | -0.32 | 1/8/2026 | 1/8/2026 4:00:04 PM EST | |
| 87.00 | 1.93 | 3.60 | 2.77 | 2.93 | -1.27 | -30.24% | 0.03 | 4 | 21 | 1.39 | -0.83 | 0.13 | -0.16 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 88.00 | 2.70 | 4.35 | 3.53 | 5.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.44 | -0.92 | 0.07 | -0.07 | 12/23/2025 | 1/8/2026 4:00:04 PM EST |
| 89.00 | 3.70 | 5.50 | 4.60 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.72 | -0.98 | 0.03 | -0.02 | 12/31/2025 | 1/8/2026 4:00:04 PM EST |
| 90.00 | 4.75 | 7.00 | 5.88 | % | 0.07 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 91.00 | 5.70 | 7.30 | 6.50 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 4:00:04 PM EST |
| 92.00 | 6.70 | 8.30 | 7.50 | % | 0.08 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 93.00 | 7.70 | 9.30 | 8.50 | % | 0.09 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 94.00 | 8.70 | 10.30 | 9.50 | % | 0.10 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 95.00 | 9.75 | 11.30 | 10.53 | % | 0.11 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 100.00 | 14.55 | 17.00 | 15.78 | % | 0.16 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST |