Options Chain for GENERAL MTRS CO COM (GM) - $81.14 as of 1/23/2026 2:49:19 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 | 32.65 | 36.50 | 34.58 | 38.43 | 0.00 | 0.00% | 0.77 | 0 | 4 | 3.66 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:57 PM EST |
| 50.00 | 27.70 | 31.55 | 29.63 | 31.79 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 55.00 | 22.70 | 26.55 | 24.63 | 25.78 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 60.00 | 18.50 | 21.55 | 20.03 | 21.85 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 65.00 | 14.00 | 16.05 | 15.03 | 13.55 | 0.00 | 0.00% | 0.23 | 0 | 184 | 1.56 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 67.00 | 12.25 | 14.05 | 13.15 | 11.65 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.40 | 0.99 | 0.01 | -0.04 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 68.00 | 11.05 | 13.10 | 12.08 | 10.77 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.34 | 0.98 | 0.01 | -0.04 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 69.00 | 10.10 | 11.75 | 10.93 | 12.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | 0.97 | 0.01 | -0.05 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 70.00 | 9.40 | 10.85 | 10.13 | 10.33 | -1.42 | -12.09% | 0.14 | 10 | 222 | 1.09 | 0.95 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 71.00 | 8.25 | 10.15 | 9.20 | 9.57 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.11 | 0.93 | 0.02 | -0.08 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 72.00 | 7.70 | 9.55 | 8.63 | 7.80 | -0.94 | -10.76% | 0.12 | 1 | 6 | 0.69 | 0.91 | 0.03 | -0.09 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 73.00 | 6.85 | 7.25 | 7.05 | 7.10 | +0.79 | +12.52% | 0.10 | 11 | 4 | 0.50 | 0.88 | 0.03 | -0.11 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 74.00 | 5.90 | 6.95 | 6.43 | 6.65 | -1.98 | -22.95% | 0.09 | 1 | 32 | 0.57 | 0.84 | 0.04 | -0.13 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 75.00 | 5.30 | 5.60 | 5.45 | 5.67 | -1.59 | -21.91% | 0.07 | 9 | 172 | 0.53 | 0.80 | 0.05 | -0.14 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 76.00 | 4.60 | 4.90 | 4.75 | 5.07 | -0.18 | -3.43% | 0.06 | 1 | 14 | 0.55 | 0.75 | 0.05 | -0.16 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 77.00 | 3.90 | 4.15 | 4.03 | 3.90 | -1.02 | -20.74% | 0.05 | 11 | 26 | 0.54 | 0.69 | 0.06 | -0.17 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 78.00 | 3.25 | 3.50 | 3.38 | 3.43 | -1.32 | -27.79% | 0.04 | 66 | 125 | 0.54 | 0.63 | 0.06 | -0.18 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 79.00 | 2.67 | 2.87 | 2.77 | 2.78 | -1.52 | -35.35% | 0.04 | 80 | 69 | 0.53 | 0.57 | 0.07 | -0.18 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 80.00 | 2.25 | 2.35 | 2.30 | 2.28 | -1.37 | -37.54% | 0.03 | 509 | 979 | 0.54 | 0.50 | 0.07 | -0.18 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 81.00 | 1.75 | 1.92 | 1.84 | 1.84 | -0.89 | -32.61% | 0.02 | 1,189 | 290 | 0.53 | 0.44 | 0.06 | -0.18 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 82.00 | 1.52 | 1.55 | 1.54 | 1.48 | -0.84 | -36.21% | 0.02 | 832 | 1,024 | 0.55 | 0.38 | 0.06 | -0.17 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 83.00 | 1.20 | 1.26 | 1.23 | 1.23 | -0.59 | -32.42% | 0.01 | 584 | 561 | 0.56 | 0.32 | 0.06 | -0.16 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 84.00 | 0.91 | 0.98 | 0.95 | 0.95 | -0.75 | -44.12% | 0.01 | 30 | 583 | 0.55 | 0.27 | 0.05 | -0.15 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 85.00 | 0.66 | 0.87 | 0.77 | 0.71 | -0.48 | -40.34% | 0.01 | 43 | 377 | 0.56 | 0.23 | 0.05 | -0.14 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 86.00 | 0.52 | 0.87 | 0.70 | 0.56 | -0.38 | -40.43% | 0.01 | 150 | 326 | 0.60 | 0.18 | 0.04 | -0.12 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 87.00 | 0.39 | 0.77 | 0.58 | 0.44 | -0.45 | -50.57% | 0.01 | 90 | 328 | 0.61 | 0.15 | 0.04 | -0.11 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 88.00 | 0.28 | 0.39 | 0.34 | 0.40 | -0.24 | -37.50% | 0.00 | 496 | 400 | 0.56 | 0.12 | 0.03 | -0.09 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 89.00 | 0.09 | 0.54 | 0.32 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.58 | 0.10 | 0.03 | -0.08 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.15 | -41.67% | 0.00 | 108 | 287 | 0.57 | 0.07 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 91.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.16 | -51.62% | 0.00 | 52 | 19 | 0.58 | 0.06 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 92.00 | 0.04 | 0.28 | 0.16 | 0.10 | -0.12 | -54.55% | 0.00 | 42 | 45 | 0.60 | 0.04 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 93.00 | 0.03 | 0.15 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 11 | 15 | 0.58 | 0.03 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.02 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.69 | 0.02 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:57 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 635 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 31 | 23 | 0.56 | -0.01 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 68.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 16 | 44 | 0.54 | -0.02 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.63 | -0.03 | 0.01 | -0.05 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 70.00 | 0.09 | 0.21 | 0.15 | 0.17 | +0.03 | +21.43% | 0.00 | 72 | 177 | 0.59 | -0.05 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 71.00 | 0.16 | 0.22 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 31 | 20 | 0.58 | -0.07 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 72.00 | 0.23 | 0.32 | 0.28 | 0.29 | +0.06 | +26.09% | 0.00 | 55 | 83 | 0.57 | -0.09 | 0.03 | -0.09 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 73.00 | 0.41 | 0.44 | 0.43 | 0.43 | +0.14 | +48.28% | 0.01 | 159 | 138 | 0.59 | -0.12 | 0.03 | -0.11 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 74.00 | 0.44 | 0.60 | 0.52 | 0.64 | +0.18 | +39.13% | 0.01 | 34 | 261 | 0.56 | -0.16 | 0.04 | -0.13 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 75.00 | 0.75 | 0.81 | 0.78 | 0.84 | +0.22 | +35.49% | 0.01 | 105 | 2,296 | 0.58 | -0.20 | 0.05 | -0.14 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 76.00 | 0.99 | 1.05 | 1.02 | 1.10 | +0.26 | +30.96% | 0.01 | 178 | 675 | 0.57 | -0.25 | 0.05 | -0.16 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 77.00 | 1.32 | 1.36 | 1.34 | 1.35 | +0.30 | +28.58% | 0.02 | 585 | 228 | 0.58 | -0.31 | 0.06 | -0.17 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 78.00 | 1.63 | 1.72 | 1.68 | 1.66 | +0.38 | +29.69% | 0.02 | 118 | 156 | 0.57 | -0.37 | 0.06 | -0.18 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 79.00 | 2.06 | 2.15 | 2.11 | 2.24 | +0.73 | +48.35% | 0.03 | 177 | 328 | 0.57 | -0.43 | 0.07 | -0.18 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 80.00 | 2.55 | 2.71 | 2.63 | 2.71 | +0.50 | +22.63% | 0.03 | 216 | 2,124 | 0.58 | -0.50 | 0.07 | -0.18 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 81.00 | 3.10 | 3.30 | 3.20 | 3.25 | +0.64 | +24.53% | 0.04 | 141 | 689 | 0.58 | -0.56 | 0.06 | -0.18 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 82.00 | 3.75 | 4.00 | 3.88 | 3.75 | +0.97 | +34.90% | 0.05 | 59 | 474 | 0.59 | -0.62 | 0.06 | -0.17 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 83.00 | 4.45 | 4.75 | 4.60 | 4.60 | +0.95 | +26.03% | 0.06 | 112 | 757 | 0.60 | -0.68 | 0.06 | -0.16 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 84.00 | 5.15 | 5.60 | 5.38 | 5.35 | +1.37 | +34.43% | 0.06 | 6 | 50 | 0.63 | -0.73 | 0.05 | -0.15 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 85.00 | 5.65 | 6.40 | 6.03 | 5.75 | +0.85 | +17.35% | 0.07 | 1 | 37 | 0.57 | -0.77 | 0.05 | -0.14 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 86.00 | 6.10 | 7.35 | 6.73 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.70 | -0.82 | 0.04 | -0.12 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 87.00 | 7.10 | 8.45 | 7.78 | 9.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.79 | -0.85 | 0.04 | -0.11 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 88.00 | 7.50 | 9.25 | 8.38 | 6.55 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.78 | -0.88 | 0.03 | -0.09 | 1/12/2026 | 1/23/2026 3:59:57 PM EST |
| 89.00 | 8.40 | 10.15 | 9.28 | % | 0.10 | 0 | 0 | 0.80 | -0.90 | 0.03 | -0.08 | 1/23/2026 3:59:57 PM EST | |||
| 90.00 | 9.30 | 11.25 | 10.28 | % | 0.11 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.06 | 1/23/2026 3:59:57 PM EST | |||
| 91.00 | 10.30 | 11.95 | 11.13 | 10.90 | +0.05 | +0.47% | 0.12 | 9 | 9 | 0.82 | -0.94 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 92.00 | 10.65 | 12.90 | 11.78 | 13.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.96 | 0.01 | -0.04 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 93.00 | 12.15 | 14.15 | 13.15 | % | 0.14 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 94.00 | 13.70 | 15.20 | 14.45 | % | 0.15 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 95.00 | 14.10 | 16.00 | 15.05 | % | 0.16 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 100.00 | 18.50 | 22.45 | 20.48 | 22.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |