Options Chain for GENERAL MTRS CO COM (GM) - $85.71 as of 2/4/2026 10:24:28 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 | 40.30 | 44.15 | 42.23 | 38.94 | 0.00 | 0.00% | 0.94 | 0 | 2 | 7.22 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 50.00 | 35.30 | 39.15 | 37.23 | 33.70 | 0.00 | 0.00% | 0.74 | 0 | 3 | 6.27 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 55.00 | 30.30 | 34.15 | 32.23 | 29.10 | 0.00 | 0.00% | 0.59 | 0 | 2 | 5.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 60.00 | 25.30 | 29.15 | 27.23 | 23.95 | 0.00 | 0.00% | 0.45 | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 65.00 | 20.40 | 24.05 | 22.23 | 20.88 | 0.00 | 0.00% | 0.34 | 0 | 164 | 3.79 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 66.00 | 19.30 | 23.15 | 21.23 | 19.99 | 0.00 | 0.00% | 0.32 | 0 | 16 | 3.75 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 67.00 | 18.30 | 22.15 | 20.23 | 18.66 | 0.00 | 0.00% | 0.30 | 0 | 15 | 3.48 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 68.00 | 17.30 | 21.15 | 19.23 | 17.71 | 0.00 | 0.00% | 0.28 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 69.00 | 16.30 | 20.15 | 18.23 | 15.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 70.00 | 15.30 | 19.15 | 17.23 | 14.00 | 0.00 | 0.00% | 0.25 | 0 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 71.00 | 14.30 | 18.15 | 16.23 | 13.29 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 72.00 | 13.40 | 17.15 | 15.28 | 12.24 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 73.00 | 12.55 | 14.90 | 13.73 | 11.10 | 0.00 | 0.00% | 0.19 | 0 | 1,284 | 1.93 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 74.00 | 11.75 | 13.90 | 12.83 | 11.74 | 0.00 | 0.00% | 0.17 | 0 | 65 | 1.82 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 75.00 | 11.00 | 12.85 | 11.93 | 9.09 | 0.00 | 0.00% | 0.16 | 0 | 81 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 10:58:57 AM EST |
| 76.00 | 9.75 | 11.90 | 10.83 | 10.83 | +0.76 | +7.55% | 0.14 | 1 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 77.00 | 8.75 | 10.95 | 9.85 | 7.28 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 78.00 | 8.00 | 9.70 | 8.85 | 7.76 | 0.00 | 0.00% | 0.11 | 0 | 115 | 1.24 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 79.00 | 6.95 | 8.70 | 7.83 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 244 | 1.14 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 80.00 | 6.30 | 7.70 | 7.00 | 7.10 | +2.87 | +67.85% | 0.09 | 1 | 544 | 1.04 | 0.99 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 81.00 | 5.80 | 6.85 | 6.33 | 5.18 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.02 | 0.98 | 0.01 | -0.02 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 82.00 | 5.05 | 5.65 | 5.35 | 4.95 | +1.20 | +32.00% | 0.07 | 5 | 244 | 0.86 | 0.96 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 83.00 | 3.85 | 4.80 | 4.33 | 4.25 | +0.54 | +14.56% | 0.05 | 3 | 199 | 0.82 | 0.93 | 0.05 | -0.11 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 84.00 | 3.20 | 3.75 | 3.48 | 3.30 | +0.95 | +40.43% | 0.04 | 79 | 302 | 0.63 | 0.88 | 0.07 | -0.16 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 85.00 | 2.32 | 2.74 | 2.53 | 2.62 | +1.07 | +69.04% | 0.03 | 599 | 2,031 | 0.35 | 0.80 | 0.10 | -0.20 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 86.00 | 1.71 | 1.91 | 1.81 | 1.74 | +0.85 | +95.51% | 0.02 | 522 | 1,471 | 0.36 | 0.69 | 0.13 | -0.23 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 87.00 | 1.15 | 1.25 | 1.20 | 1.18 | +0.60 | +103.45% | 0.01 | 425 | 687 | 0.38 | 0.55 | 0.15 | -0.24 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 88.00 | 0.68 | 0.76 | 0.72 | 0.71 | +0.33 | +86.85% | 0.01 | 574 | 1,087 | 0.37 | 0.40 | 0.15 | -0.23 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 89.00 | 0.37 | 0.47 | 0.42 | 0.46 | +0.29 | +170.59% | 0.00 | 99 | 3,280 | 0.38 | 0.26 | 0.12 | -0.19 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 90.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.11 | +110.00% | 0.00 | 26 | 244 | 0.38 | 0.17 | 0.09 | -0.15 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 91.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 269 | 368 | 0.40 | 0.10 | 0.06 | -0.11 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 92.00 | 0.03 | 0.12 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 615 | 0.42 | 0.05 | 0.04 | -0.06 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 93.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.02 | 0.02 | -0.02 | 1/30/2026 | 2/4/2026 10:58:57 AM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.63 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 10:58:57 AM EST |
| 96.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2026 10:58:57 AM EST | |||
| 97.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 10:58:57 AM EST | |||
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 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 | 2.13 | 1.07 | 0.17 | +0.10 | +142.86% | 0.02 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 10:58:57 AM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 10:58:57 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 10:58:57 AM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 10:58:57 AM EST | |||
| 67.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 10:58:57 AM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/4/2026 10:58:57 AM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.16 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.10 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 127 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 10:58:57 AM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 41 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 118 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.01 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 77.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 78.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.28 | +0.25 | +833.34% | 0.00 | 1 | 545 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 22 | 396 | 0.54 | -0.01 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 81.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 8 | 321 | 0.55 | -0.02 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 82.00 | 0.01 | 0.16 | 0.09 | 0.06 | -0.14 | -70.00% | 0.00 | 19 | 600 | 0.48 | -0.04 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 83.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 27 | 330 | 0.45 | -0.07 | 0.05 | -0.11 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 84.00 | 0.17 | 0.24 | 0.21 | 0.21 | -0.29 | -58.00% | 0.00 | 210 | 781 | 0.44 | -0.12 | 0.07 | -0.16 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 85.00 | 0.33 | 0.41 | 0.37 | 0.37 | -0.49 | -56.98% | 0.00 | 3,277 | 434 | 0.42 | -0.20 | 0.10 | -0.20 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 86.00 | 0.55 | 0.68 | 0.62 | 0.61 | -0.66 | -51.97% | 0.01 | 58 | 323 | 0.41 | -0.31 | 0.13 | -0.23 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 87.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.80 | -43.25% | 0.01 | 327 | 104 | 0.41 | -0.45 | 0.15 | -0.24 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 88.00 | 1.37 | 1.68 | 1.53 | 1.47 | -3.17 | -68.32% | 0.02 | 9 | 13 | 0.39 | -0.60 | 0.15 | -0.23 | 2/4/2026 | 2/4/2026 10:58:57 AM EST |
| 89.00 | 1.92 | 2.41 | 2.17 | 4.84 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | -0.74 | 0.12 | -0.19 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 90.00 | 2.49 | 3.45 | 2.97 | 6.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.99 | -0.83 | 0.09 | -0.15 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 91.00 | 3.45 | 5.15 | 4.30 | 7.33 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.06 | -0.90 | 0.06 | -0.11 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 92.00 | 4.35 | 5.75 | 5.05 | 8.37 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.97 | -0.95 | 0.04 | -0.06 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 93.00 | 5.00 | 7.20 | 6.10 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.28 | -0.98 | 0.02 | -0.02 | 1/30/2026 | 2/4/2026 10:58:57 AM EST |
| 94.00 | 6.30 | 8.35 | 7.33 | 10.37 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.01 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 95.00 | 7.20 | 9.35 | 8.28 | 9.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |
| 96.00 | 8.30 | 10.25 | 9.28 | 12.12 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 97.00 | 9.25 | 11.35 | 10.30 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 10:58:57 AM EST |
| 100.00 | 12.20 | 14.30 | 13.25 | 14.14 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 10:58:57 AM EST |