Options Chain for GENERAL MLS INC COM (GIS) - $49.81 as of 8/22/2025 3:48:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 16.00 | 19.80 | 17.90 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 13.80 | 17.40 | 15.60 | 14.38 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 11.40 | 14.50 | 12.95 | 12.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 10.40 | 12.00 | 11.20 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 57 | 0.80 | 0.96 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 6.30 | 8.50 | 7.40 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.48 | 0.91 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 5.80 | 6.00 | 5.90 | 5.70 | -0.53 | -8.51% | 0.13 | 212 | 28 | 0.35 | 0.82 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 3.70 | 3.90 | 3.80 | 3.65 | -0.60 | -14.12% | 0.08 | 3 | 201 | 0.29 | 0.70 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 2.25 | 2.30 | 2.28 | 2.20 | +0.09 | +4.27% | 0.05 | 39 | 632 | 0.28 | 0.53 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 1.15 | 1.20 | 1.18 | 1.16 | +0.06 | +5.46% | 0.02 | 114 | 2,326 | 0.27 | 0.35 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.08 | +15.39% | 0.01 | 369 | 1,706 | 0.27 | 0.21 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.02 | -6.25% | 0.01 | 9 | 1,054 | 0.28 | 0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.05 | +41.67% | 0.00 | 14 | 599 | 0.30 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.48 | 0.02 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 353 | 0.36 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 218 | 88 | 0.35 | -0.04 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.07 | -20.00% | 0.01 | 5 | 2,312 | 0.33 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.55 | 0.60 | 0.58 | 0.56 | -0.14 | -20.00% | 0.01 | 55 | 3,655 | 0.31 | -0.18 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 1.10 | 1.20 | 1.15 | 1.15 | -0.20 | -14.82% | 0.02 | 47 | 5,252 | 0.30 | -0.30 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 2.05 | 2.20 | 2.13 | 2.15 | -0.25 | -10.42% | 0.04 | 253 | 1,599 | 0.29 | -0.47 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 3.50 | 3.70 | 3.60 | 3.70 | -0.29 | -7.27% | 0.07 | 11 | 2,438 | 0.29 | -0.65 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 5.50 | 5.70 | 5.60 | 5.70 | -0.32 | -5.32% | 0.10 | 3 | 530 | 0.31 | -0.79 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 7.60 | 8.10 | 7.85 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 223 | 0.34 | -0.88 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 10.10 | 10.50 | 10.30 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 152 | 0.40 | -0.94 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 12.00 | 13.60 | 12.80 | 11.75 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.63 | -0.98 | 0.01 | 0.00 | 7/11/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 13.10 | 17.10 | 15.10 | 10.68 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 6/9/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 16.30 | 19.30 | 17.80 | 18.07 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 18.00 | 22.10 | 20.05 | 14.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 20.50 | 24.60 | 22.55 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 23.10 | 26.40 | 24.75 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 28.00 | 31.90 | 29.95 | 21.31 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 32.90 | 37.00 | 34.95 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 37.90 | 41.90 | 39.90 | % | 0.44 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 42.90 | 46.90 | 44.90 | % | 0.47 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |