Options Chain for GENERAL MTRS CO COM (GM) - $76.15 as of 5/6/2026 11:00:27 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 | 31.95 | 35.50 | 33.73 | % | 0.75 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 50.00 | 27.05 | 30.70 | 28.88 | 27.05 | 0.00 | 0.00% | 0.58 | 0 | 13 | 5.83 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 55.00 | 22.55 | 24.95 | 23.75 | 22.21 | 0.00 | 0.00% | 0.43 | 0 | 27 | 4.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 60.00 | 18.40 | 19.65 | 19.03 | 18.65 | +1.90 | +11.35% | 0.32 | 3 | 28 | 3.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 64.00 | 14.15 | 15.85 | 15.00 | 14.66 | +2.77 | +23.30% | 0.23 | 6 | 13 | 2.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 65.00 | 13.25 | 15.00 | 14.13 | 13.11 | +1.82 | +16.12% | 0.22 | 3 | 30 | 2.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 66.00 | 12.45 | 13.95 | 13.20 | 12.46 | +1.94 | +18.45% | 0.20 | 1 | 12 | 2.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 67.00 | 11.40 | 12.85 | 12.13 | 12.45 | +2.65 | +27.05% | 0.18 | 80 | 288 | 2.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 68.00 | 10.50 | 12.05 | 11.28 | 10.78 | +2.27 | +26.68% | 0.17 | 1 | 17 | 2.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 69.00 | 9.40 | 10.85 | 10.13 | 9.51 | +1.89 | +24.81% | 0.15 | 150 | 220 | 2.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 70.00 | 8.40 | 9.90 | 9.15 | 8.59 | +1.92 | +28.79% | 0.13 | 2 | 135 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 71.00 | 7.30 | 8.85 | 8.08 | 7.65 | +2.15 | +39.10% | 0.11 | 2 | 21 | 1.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 72.00 | 6.20 | 7.85 | 7.03 | 6.62 | +1.72 | +35.11% | 0.10 | 1 | 15 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 73.00 | 5.30 | 6.70 | 6.00 | 5.60 | +1.65 | +41.78% | 0.08 | 5 | 338 | 1.36 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 74.00 | 4.40 | 5.55 | 4.98 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 180 | 1.13 | 0.98 | 0.02 | -0.02 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 75.00 | 3.55 | 4.60 | 4.08 | 3.66 | +1.23 | +50.62% | 0.05 | 3 | 103 | 1.01 | 0.94 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 76.00 | 2.74 | 3.35 | 3.05 | 3.17 | +1.99 | +168.65% | 0.04 | 26 | 548 | 0.51 | 0.88 | 0.09 | -0.14 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 77.00 | 1.86 | 2.26 | 2.06 | 2.37 | +1.69 | +248.53% | 0.03 | 164 | 610 | 0.42 | 0.77 | 0.13 | -0.19 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 78.00 | 1.20 | 1.48 | 1.34 | 1.41 | +0.89 | +171.16% | 0.02 | 183 | 2,542 | 0.41 | 0.63 | 0.17 | -0.23 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 79.00 | 0.62 | 0.82 | 0.72 | 0.92 | +0.65 | +240.75% | 0.01 | 343 | 343 | 0.37 | 0.45 | 0.18 | -0.23 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 80.00 | 0.34 | 0.54 | 0.44 | 0.51 | +0.40 | +363.64% | 0.01 | 2,514 | 2,574 | 0.41 | 0.29 | 0.15 | -0.20 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 81.00 | 0.17 | 0.31 | 0.24 | 0.22 | +0.16 | +266.67% | 0.00 | 240 | 1,546 | 0.42 | 0.17 | 0.11 | -0.15 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 82.00 | 0.07 | 0.17 | 0.12 | 0.12 | +0.08 | +200.00% | 0.00 | 510 | 2,374 | 0.43 | 0.09 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 0.31 | 0.16 | 0.08 | +0.05 | +166.67% | 0.00 | 24 | 461 | 0.68 | 0.04 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 84.00 | 0.00 | 0.28 | 0.14 | 0.09 | +0.07 | +350.00% | 0.00 | 30 | 421 | 0.76 | 0.01 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 227 | 0.50 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 88.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 89.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 48 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 91.00 | 0.00 | 0.76 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:52 PM EST |
| 93.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.08 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:52 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 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 205 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.31 | -96.88% | 0.00 | 6 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 60 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 201 | 503 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 71.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 33 | 128 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 72.00 | 0.01 | 0.25 | 0.13 | 0.02 | -0.07 | -77.78% | 0.00 | 188 | 414 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.12 | -85.72% | 0.00 | 200 | 1,416 | 0.69 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 74.00 | 0.02 | 0.13 | 0.08 | 0.05 | -0.24 | -82.76% | 0.00 | 84 | 324 | 0.51 | -0.02 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 75.00 | 0.04 | 0.15 | 0.10 | 0.09 | -0.38 | -80.86% | 0.00 | 97 | 345 | 0.45 | -0.06 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 76.00 | 0.11 | 0.27 | 0.19 | 0.14 | -0.61 | -81.34% | 0.00 | 152 | 969 | 0.44 | -0.12 | 0.09 | -0.14 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 77.00 | 0.22 | 0.39 | 0.31 | 0.23 | -1.09 | -82.58% | 0.00 | 265 | 283 | 0.40 | -0.23 | 0.13 | -0.19 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 78.00 | 0.48 | 0.77 | 0.63 | 0.73 | -2.01 | -73.36% | 0.01 | 44 | 306 | 0.40 | -0.37 | 0.17 | -0.23 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 79.00 | 0.92 | 1.27 | 1.10 | 0.89 | -1.59 | -64.12% | 0.01 | 71 | 83 | 0.41 | -0.55 | 0.18 | -0.23 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 80.00 | 1.55 | 1.92 | 1.74 | 1.31 | -2.47 | -65.35% | 0.02 | 8 | 31 | 0.40 | -0.71 | 0.15 | -0.20 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 81.00 | 1.91 | 2.77 | 2.34 | 2.45 | -2.30 | -48.43% | 0.03 | 20 | 34 | 0.55 | -0.83 | 0.11 | -0.15 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 82.00 | 2.41 | 3.70 | 3.06 | 3.19 | -2.56 | -44.53% | 0.04 | 18 | 62 | 0.63 | -0.91 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 83.00 | 3.30 | 4.90 | 4.10 | 4.05 | -2.75 | -40.45% | 0.05 | 2 | 15 | 0.87 | -0.96 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 84.00 | 3.90 | 5.90 | 4.90 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.98 | -0.99 | 0.02 | -0.01 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 5.10 | 6.55 | 5.83 | 8.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 86.00 | 6.10 | 7.65 | 6.88 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 87.00 | 7.20 | 8.65 | 7.93 | 10.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 88.00 | 8.10 | 9.90 | 9.00 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 89.00 | 9.15 | 10.65 | 9.90 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 90.00 | 10.10 | 11.75 | 10.93 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 91.00 | 11.15 | 12.55 | 11.85 | 14.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 92.00 | 12.20 | 13.90 | 13.05 | 15.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 93.00 | 13.10 | 14.70 | 13.90 | 16.62 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 94.00 | 14.20 | 15.90 | 15.05 | % | 0.16 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 95.00 | 15.20 | 16.90 | 16.05 | 18.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 100.00 | 20.30 | 21.90 | 21.10 | % | 0.21 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST |