Options Chain for GENERAL MTRS CO COM (GM) - $86.10 as of 8/31/2026 7:46:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.70 | 43.30 | 42.00 | 41.78 | +0.80 | +1.96% | 0.93 | 9 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 50.00 | 35.85 | 38.30 | 37.08 | 36.97 | -2.83 | -7.12% | 0.74 | 10 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 55.00 | 30.70 | 33.30 | 32.00 | 32.07 | % | 0.58 | 10 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 60.00 | 26.00 | 28.30 | 27.15 | 27.12 | % | 0.45 | 10 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 65.00 | 20.95 | 22.70 | 21.83 | 22.02 | +0.58 | +2.71% | 0.34 | 10 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 68.00 | 17.90 | 19.70 | 18.80 | 18.94 | % | 0.28 | 10 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 69.00 | 16.90 | 18.70 | 17.80 | 18.02 | % | 0.26 | 10 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 70.00 | 15.80 | 17.70 | 16.75 | 17.07 | % | 0.24 | 9 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 71.00 | 14.65 | 16.85 | 15.75 | 15.48 | % | 0.22 | 8 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 72.00 | 13.80 | 16.15 | 14.98 | 14.52 | % | 0.21 | 6 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 73.00 | 12.80 | 14.70 | 13.75 | 13.87 | % | 0.19 | 12 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 74.00 | 11.85 | 13.95 | 12.90 | 12.89 | % | 0.17 | 12 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 75.00 | 10.85 | 11.95 | 11.40 | 11.40 | -0.15 | -1.30% | 0.15 | 12 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 76.00 | 9.95 | 11.05 | 10.50 | 10.49 | +1.89 | +21.98% | 0.14 | 8 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 77.00 | 8.85 | 10.80 | 9.83 | 9.83 | % | 0.13 | 8 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 78.00 | 7.95 | 9.90 | 8.93 | 8.94 | -0.18 | -1.98% | 0.11 | 9 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 79.00 | 6.70 | 8.85 | 7.78 | 7.94 | % | 0.10 | 8 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 80.00 | 6.15 | 7.25 | 6.70 | 6.32 | +0.03 | +0.48% | 0.08 | 24 | 222 | 0.91 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 81.00 | 4.70 | 6.55 | 5.63 | 5.87 | +0.05 | +0.86% | 0.07 | 6 | 10 | 0.93 | 0.99 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 82.00 | 3.95 | 5.60 | 4.78 | 4.93 | +0.52 | +11.80% | 0.06 | 4 | 63 | 0.85 | 0.94 | 0.05 | -0.03 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 83.00 | 3.35 | 4.15 | 3.75 | 3.45 | +0.14 | +4.23% | 0.05 | 3 | 70 | 0.51 | 0.88 | 0.08 | -0.05 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 84.00 | 2.33 | 3.00 | 2.67 | 3.00 | +0.38 | +14.51% | 0.03 | 10 | 28 | 0.48 | 0.78 | 0.10 | -0.08 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 85.00 | 1.76 | 2.07 | 1.92 | 1.89 | -0.15 | -7.36% | 0.02 | 28 | 257 | 0.36 | 0.66 | 0.13 | -0.11 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 86.00 | 1.17 | 1.39 | 1.28 | 1.30 | -0.09 | -6.48% | 0.01 | 785 | 656 | 0.34 | 0.52 | 0.14 | -0.13 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 87.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.08 | -8.61% | 0.01 | 1,192 | 608 | 0.35 | 0.39 | 0.14 | -0.13 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 88.00 | 0.44 | 0.59 | 0.52 | 0.50 | -0.24 | -32.44% | 0.01 | 372 | 447 | 0.34 | 0.26 | 0.12 | -0.11 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 89.00 | 0.27 | 0.36 | 0.32 | 0.35 | -0.05 | -12.50% | 0.00 | 334 | 7,791 | 0.35 | 0.16 | 0.09 | -0.09 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 90.00 | 0.14 | 0.20 | 0.17 | 0.15 | -0.07 | -31.82% | 0.00 | 158 | 563 | 0.35 | 0.10 | 0.06 | -0.06 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 91.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 64 | 202 | 0.34 | 0.05 | 0.04 | -0.04 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 92.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 27 | 420 | 0.34 | 0.03 | 0.02 | -0.02 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 93.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 52 | 0.41 | 0.01 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 94.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 221 | 24 | 0.42 | 0.00 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 67 | 346 | 0.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 10 | 64 | 0.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.97 | -98.98% | 0.00 | 2 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 98.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.09 | -81.82% | 0.00 | 4 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 99.00 | 0.00 | 0.42 | 0.21 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/31/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.04 | 0.52 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:56 PM EST |
| 101.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:56 PM EST | |||
| 102.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.92 | 0.96 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/31/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:56 PM EST | |||
| 68.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.92 | 0.46 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.92 | 0.46 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.92 | 0.46 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:56 PM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 1.44 | 0.72 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/31/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.53 | 0.27 | 0.02 | -0.68 | -97.15% | 0.00 | 1 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 77.00 | 0.00 | 1.52 | 0.76 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 3:59:56 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 109 | 0.49 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 79.00 | 0.00 | 0.34 | 0.17 | 0.14 | +0.10 | +250.00% | 0.00 | 2 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 12 | 174 | 0.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 81.00 | 0.05 | 0.17 | 0.11 | 0.05 | -0.05 | -50.00% | 0.00 | 21 | 88 | 0.40 | -0.01 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 82.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.16 | -64.00% | 0.00 | 59 | 265 | 0.31 | -0.06 | 0.05 | -0.03 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 83.00 | 0.15 | 0.24 | 0.20 | 0.21 | -0.08 | -27.59% | 0.00 | 84 | 289 | 0.32 | -0.12 | 0.08 | -0.05 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 84.00 | 0.30 | 0.44 | 0.37 | 0.40 | -0.11 | -21.57% | 0.00 | 268 | 684 | 0.31 | -0.22 | 0.10 | -0.08 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 85.00 | 0.57 | 0.75 | 0.66 | 0.61 | -0.23 | -27.39% | 0.01 | 245 | 1,417 | 0.31 | -0.34 | 0.13 | -0.11 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 86.00 | 0.98 | 1.17 | 1.08 | 1.04 | -0.26 | -20.00% | 0.01 | 27 | 207 | 0.31 | -0.48 | 0.14 | -0.13 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 87.00 | 1.49 | 1.71 | 1.60 | 1.47 | -0.31 | -17.42% | 0.02 | 73 | 220 | 0.30 | -0.61 | 0.14 | -0.13 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 88.00 | 2.11 | 2.43 | 2.27 | 2.07 | -0.14 | -6.34% | 0.03 | 8 | 218 | 0.29 | -0.74 | 0.12 | -0.11 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 89.00 | 2.75 | 3.40 | 3.08 | 2.89 | -0.73 | -20.17% | 0.03 | 35 | 26 | 0.25 | -0.84 | 0.09 | -0.09 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 90.00 | 3.45 | 4.50 | 3.98 | 3.60 | -0.94 | -20.71% | 0.04 | 7 | 37 | 0.58 | -0.90 | 0.06 | -0.06 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 91.00 | 3.90 | 5.50 | 4.70 | 4.45 | -0.92 | -17.14% | 0.05 | 6 | 26 | 0.66 | -0.95 | 0.04 | -0.04 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 92.00 | 4.95 | 6.50 | 5.73 | 5.38 | -0.92 | -14.61% | 0.06 | 28 | 3 | 0.73 | -0.97 | 0.02 | -0.02 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 93.00 | 5.70 | 7.80 | 6.75 | 6.87 | +0.32 | +4.89% | 0.07 | 20 | 2 | 0.92 | -0.99 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 94.00 | 7.45 | 8.10 | 7.78 | 7.62 | +0.07 | +0.93% | 0.08 | 3 | 3 | 0.85 | -1.00 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 95.00 | 8.50 | 9.00 | 8.75 | 8.53 | -0.57 | -6.27% | 0.09 | 2 | 18 | 0.85 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 96.00 | 8.60 | 10.45 | 9.53 | 9.44 | -0.46 | -4.65% | 0.10 | 1 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 97.00 | 9.60 | 11.40 | 10.50 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.02 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:56 PM EST |
| 98.00 | 10.60 | 12.40 | 11.50 | 11.38 | % | 0.12 | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 99.00 | 11.55 | 13.40 | 12.48 | 12.29 | -0.71 | -5.47% | 0.13 | 2 | 3 | 1.13 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |
| 100.00 | 12.60 | 14.40 | 13.50 | 13.30 | % | 0.14 | 1 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 101.00 | 13.55 | 15.40 | 14.48 | 14.57 | % | 0.14 | 1 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 102.00 | 14.70 | 16.40 | 15.55 | 15.48 | % | 0.15 | 1 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST | |
| 105.00 | 17.55 | 19.60 | 18.58 | 18.50 | % | 0.18 | 34 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:56 PM EST |