Options Chain for GENERAL MTRS CO COM (GM) - $75.81 as of 5/14/2026 1:56:00 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 | 32.15 | 34.85 | 33.50 | 31.00 | 0.00 | 0.00% | 0.74 | 0 | 3 | 9.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 50.00 | 27.15 | 29.70 | 28.43 | % | 0.57 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:50 PM EST | |||
| 55.00 | 21.95 | 24.85 | 23.40 | 24.05 | 0.00 | 0.00% | 0.43 | 0 | 3 | 6.87 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:50 PM EST |
| 60.00 | 17.25 | 19.85 | 18.55 | 15.95 | 0.00 | 0.00% | 0.31 | 0 | 12 | 5.62 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 65.00 | 12.35 | 14.00 | 13.18 | 10.97 | 0.00 | 0.00% | 0.20 | 0 | 24 | 3.60 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 67.00 | 10.30 | 11.65 | 10.98 | 11.50 | +2.05 | +21.70% | 0.16 | 1 | 5 | 2.82 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 67.50 | 9.80 | 11.20 | 10.50 | 10.51 | +1.54 | +17.17% | 0.16 | 18 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 68.00 | 9.40 | 10.80 | 10.10 | 10.09 | +2.34 | +30.20% | 0.15 | 20 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 69.00 | 8.50 | 9.95 | 9.23 | 9.22 | +2.12 | +29.86% | 0.13 | 3 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 70.00 | 7.30 | 9.10 | 8.20 | 8.90 | +2.79 | +45.67% | 0.12 | 1 | 149 | 2.65 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 71.00 | 6.35 | 8.05 | 7.20 | 8.00 | +3.05 | +61.62% | 0.10 | 1 | 43 | 2.39 | 0.99 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 72.00 | 5.40 | 6.55 | 5.98 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 38 | 1.75 | 0.98 | 0.02 | -0.03 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 72.50 | 4.95 | 6.50 | 5.73 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 123 | 2.03 | 0.97 | 0.02 | -0.04 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 73.00 | 4.45 | 5.55 | 5.00 | 5.52 | +1.66 | +43.01% | 0.07 | 10 | 207 | 1.55 | 0.96 | 0.03 | -0.05 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 74.00 | 3.50 | 4.45 | 3.98 | 5.10 | +1.77 | +53.16% | 0.05 | 8 | 153 | 1.27 | 0.94 | 0.05 | -0.06 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 75.00 | 2.55 | 3.55 | 3.05 | 3.25 | +1.65 | +103.13% | 0.04 | 55 | 868 | 1.15 | 0.85 | 0.08 | -0.22 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 76.00 | 1.76 | 2.79 | 2.28 | 3.00 | +1.79 | +147.94% | 0.03 | 48 | 473 | 1.09 | 0.78 | 0.12 | -0.32 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 77.00 | 1.08 | 1.38 | 1.23 | 1.13 | +0.57 | +101.79% | 0.02 | 80 | 641 | 0.47 | 0.67 | 0.19 | -0.40 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 77.50 | 0.61 | 1.23 | 0.92 | 1.08 | +0.70 | +184.22% | 0.01 | 270 | 972 | 0.47 | 0.57 | 0.22 | -0.38 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 78.00 | 0.61 | 0.81 | 0.71 | 0.66 | +0.49 | +288.24% | 0.01 | 110 | 2,896 | 0.49 | 0.46 | 0.24 | -0.36 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 79.00 | 0.25 | 0.43 | 0.34 | 0.35 | +0.19 | +118.75% | 0.00 | 96 | 610 | 0.49 | 0.24 | 0.19 | -0.24 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 80.00 | 0.08 | 0.19 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 1,784 | 9,511 | 0.48 | 0.13 | 0.11 | -0.12 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 81.00 | 0.02 | 0.13 | 0.08 | 0.10 | +0.08 | +400.00% | 0.00 | 45 | 1,122 | 0.51 | 0.07 | 0.06 | -0.07 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 82.00 | 0.01 | 0.17 | 0.09 | 0.06 | +0.03 | +100.00% | 0.00 | 158 | 774 | 0.63 | 0.03 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 82.50 | 0.00 | 0.11 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 161 | 1,283 | 0.78 | 0.01 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 41 | 1,458 | 0.71 | 0.01 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 84.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 238 | 0.79 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 3,431 | 0.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:50 PM EST |
| 88.00 | 0.00 | 0.31 | 0.16 | 0.35 | +0.33 | +1,650.00% | 0.00 | 1 | 1,384 | 1.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 89.00 | 0.00 | 2.12 | 1.06 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,858 | 2.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 3:59:50 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 102 | 4.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 177 | 4.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 3:59:50 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 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 465 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 733 | 1.92 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 752 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:50 PM EST |
| 67.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 864 | 2.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 68.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 69.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 112 | 2,947 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 221 | 842 | 1.05 | -0.01 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 72.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 17 | 1,211 | 0.82 | -0.02 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 72.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 231 | 792 | 0.75 | -0.03 | 0.02 | -0.04 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 42 | 269 | 0.71 | -0.04 | 0.03 | -0.05 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 74.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.32 | -88.89% | 0.00 | 17 | 1,436 | 0.87 | -0.06 | 0.05 | -0.06 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 75.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.38 | -79.17% | 0.00 | 321 | 1,372 | 0.52 | -0.15 | 0.08 | -0.22 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 76.00 | 0.11 | 0.27 | 0.19 | 0.20 | -0.71 | -78.03% | 0.00 | 109 | 429 | 0.48 | -0.22 | 0.12 | -0.32 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 77.00 | 0.36 | 0.60 | 0.48 | 0.46 | -1.32 | -74.16% | 0.01 | 75 | 302 | 0.50 | -0.33 | 0.19 | -0.40 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 77.50 | 0.52 | 0.84 | 0.68 | 0.64 | -1.06 | -62.36% | 0.01 | 36 | 582 | 0.50 | -0.43 | 0.22 | -0.38 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 78.00 | 0.69 | 1.07 | 0.88 | 0.87 | -1.60 | -64.78% | 0.01 | 31 | 544 | 0.47 | -0.54 | 0.24 | -0.36 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 79.00 | 1.35 | 1.79 | 1.57 | 1.52 | -0.93 | -37.96% | 0.02 | 37 | 282 | 0.49 | -0.76 | 0.19 | -0.24 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 80.00 | 2.00 | 2.91 | 2.46 | 2.28 | -0.32 | -12.31% | 0.03 | 21 | 456 | 0.94 | -0.87 | 0.11 | -0.12 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 81.00 | 2.87 | 3.60 | 3.24 | 3.07 | -1.93 | -38.60% | 0.04 | 9 | 44 | 0.88 | -0.93 | 0.06 | -0.07 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 82.00 | 3.95 | 4.80 | 4.38 | 4.25 | -1.00 | -19.05% | 0.05 | 6 | 43 | 1.22 | -0.97 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 82.50 | 4.40 | 5.20 | 4.80 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.21 | -0.99 | 0.02 | -0.01 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 83.00 | 4.95 | 5.75 | 5.35 | 5.45 | -0.70 | -11.39% | 0.06 | 2 | 2 | 1.33 | -0.99 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 84.00 | 5.75 | 6.50 | 6.13 | 6.15 | -2.02 | -24.73% | 0.07 | 2 | 1 | 1.21 | -1.00 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 85.00 | 6.95 | 7.90 | 7.43 | 7.20 | -1.69 | -19.01% | 0.09 | 710 | 701 | 1.77 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 86.00 | 7.80 | 8.75 | 8.28 | 8.11 | -1.69 | -17.25% | 0.10 | 2 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 87.00 | 8.90 | 9.70 | 9.30 | 10.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 88.00 | 9.40 | 10.75 | 10.08 | 10.02 | -1.23 | -10.94% | 0.11 | 4 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 89.00 | 10.75 | 11.70 | 11.23 | 11.05 | -1.20 | -9.80% | 0.13 | 2 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 90.00 | 11.90 | 12.85 | 12.38 | 12.07 | -1.86 | -13.36% | 0.14 | 18 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 91.00 | 12.80 | 13.70 | 13.25 | 13.05 | -1.53 | -10.50% | 0.15 | 4 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 92.00 | 13.95 | 14.75 | 14.35 | 14.05 | -1.15 | -7.57% | 0.16 | 2 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 95.00 | 16.25 | 18.20 | 17.23 | 17.11 | -1.19 | -6.51% | 0.18 | 4 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 100.00 | 21.85 | 22.80 | 22.33 | 22.12 | -2.63 | -10.63% | 0.22 | 6 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 105.00 | 26.20 | 27.80 | 27.00 | 28.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 110.00 | 31.90 | 32.80 | 32.35 | 32.15 | -1.50 | -4.46% | 0.29 | 4 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |