Options Chain for GENERAL MILLS INC COM (GIS) - $39.61 as of 8/21/2026 12:52:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.70 | 20.40 | 20.05 | 20.11 | +2.61 | +14.92% | 1.00 | 3 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 22.50 | 16.20 | 18.60 | 17.40 | 15.99 | 0.00 | 0.00% | 0.77 | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 11:59:05 AM EST |
| 25.00 | 13.70 | 15.70 | 14.70 | 13.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:05 AM EST |
| 27.50 | 11.30 | 13.60 | 12.45 | 11.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:05 AM EST |
| 30.00 | 9.40 | 10.40 | 9.90 | 9.16 | 0.00 | 0.00% | 0.33 | 0 | 223 | 0.68 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 11:59:05 AM EST |
| 32.50 | 7.40 | 7.90 | 7.65 | 7.56 | 0.00 | 0.00% | 0.24 | 0 | 251 | 0.42 | 0.94 | 0.03 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 35.00 | 5.10 | 5.40 | 5.25 | 5.10 | -0.28 | -5.21% | 0.15 | 7 | 2,820 | 0.38 | 0.85 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 37.50 | 3.20 | 3.40 | 3.30 | 3.30 | -0.05 | -1.50% | 0.09 | 23 | 2,161 | 0.34 | 0.70 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 40.00 | 1.70 | 1.85 | 1.78 | 1.85 | -0.11 | -5.62% | 0.04 | 20 | 5,687 | 0.31 | 0.50 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 42.50 | 0.85 | 0.95 | 0.90 | 0.90 | -0.08 | -8.17% | 0.02 | 165 | 2,114 | 0.31 | 0.31 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.10 | -22.23% | 0.01 | 34 | 1,479 | 0.31 | 0.17 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 47.50 | 0.15 | 0.35 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.34 | 0.09 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 244 | 0.33 | 0.05 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 8/21/2026 11:59:05 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.48 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:05 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/21/2026 11:59:05 AM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/21/2026 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 11:59:05 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.69 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 11:59:05 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.40 | -0.01 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,223 | 0.37 | -0.06 | 0.03 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.01 | -2.23% | 0.01 | 65 | 2,440 | 0.33 | -0.15 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 37.50 | 1.00 | 1.10 | 1.05 | 1.10 | +0.06 | +5.77% | 0.03 | 4,861 | 9,544 | 0.33 | -0.30 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 40.00 | 2.05 | 2.20 | 2.13 | 2.10 | -0.15 | -6.67% | 0.05 | 28 | 600 | 0.31 | -0.50 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 42.50 | 3.70 | 3.90 | 3.80 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 174 | 0.34 | -0.69 | 0.07 | -0.01 | 8/13/2026 | 8/21/2026 11:59:05 AM EST |
| 45.00 | 5.50 | 6.00 | 5.75 | 5.81 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.34 | -0.83 | 0.05 | -0.01 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 47.50 | 7.80 | 8.70 | 8.25 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.43 | -0.91 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 50.00 | 10.10 | 11.10 | 10.60 | 11.10 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.61 | -0.95 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 11:59:05 AM EST |
| 52.50 | 12.60 | 13.50 | 13.05 | 16.55 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.67 | -0.98 | 0.01 | 0.00 | 7/31/2026 | 8/21/2026 11:59:05 AM EST |
| 55.00 | 14.40 | 16.90 | 15.65 | 17.01 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.95 | -0.99 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:05 AM EST |
| 60.00 | 19.70 | 21.70 | 20.70 | 21.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 11:59:05 AM EST |
| 65.00 | 23.70 | 26.60 | 25.15 | 26.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 11:59:05 AM EST |