Options Chain for GENERAL MLS INC COM (GIS) - $60.89 as of 1/7/2025 8:55:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.30 | 30.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 35.00 | 23.80 | 28.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 37.50 | 21.80 | 25.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 40.00 | 19.30 | 23.00 | 25.30 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 1/7/2025 4:00:02 PM EST |
| 42.50 | 16.30 | 21.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 45.00 | 13.80 | 18.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 47.50 | 12.00 | 13.80 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 50.00 | 8.80 | 12.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 55.00 | 4.10 | 6.40 | % | 0 | 0 | 0.32 | 0.93 | 0.04 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 57.50 | 3.20 | 4.00 | 3.58 | % | 1 | 0 | 0.24 | 0.80 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST | |
| 60.00 | 1.90 | 2.05 | 2.10 | -0.34 | -13.94% | 291 | 286 | 0.20 | 0.58 | 0.10 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 62.50 | 0.80 | 0.85 | 0.86 | -0.18 | -17.31% | 359 | 594 | 0.19 | 0.32 | 0.09 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 65.00 | 0.25 | 0.30 | 0.27 | -0.13 | -32.50% | 153 | 1,083 | 0.18 | 0.14 | 0.06 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 0.25 | 0.15 | +0.02 | +15.39% | 16 | 410 | 0.24 | 0.05 | 0.03 | 0.00 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 70.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 6 | 413 | 0.25 | 0.02 | 0.01 | 0.00 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 72.50 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 38 | 181 | 0.27 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | -0.17 | -77.28% | 5 | 87 | 0.33 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/7/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.70 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/7/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/7/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.20 | 0.03 | -0.02 | -40.00% | 1 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | +0.05 | +33.34% | 89 | 355 | 0.21 | -0.07 | 0.04 | 0.00 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 57.50 | 0.45 | 0.65 | 0.45 | +0.03 | +7.15% | 96 | 162 | 0.20 | -0.20 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 60.00 | 1.25 | 1.45 | 1.36 | +0.21 | +18.27% | 77 | 395 | 0.19 | -0.42 | 0.10 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 62.50 | 2.30 | 3.20 | 2.71 | +0.37 | +15.82% | 292 | 4,486 | 0.18 | -0.68 | 0.09 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 65.00 | 4.70 | 5.00 | 4.80 | +0.80 | +20.00% | 28 | 345 | 0.21 | -0.86 | 0.06 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 67.50 | 7.00 | 7.50 | 6.20 | -0.10 | -1.59% | 1 | 120 | 0.22 | -0.95 | 0.03 | 0.00 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 70.00 | 8.40 | 11.90 | 8.95 | +2.21 | +32.79% | 1 | 30 | 0.74 | -0.98 | 0.01 | 0.00 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 72.50 | 10.20 | 13.30 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.60 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 1/7/2025 4:00:02 PM EST |
| 75.00 | 12.90 | 16.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 80.00 | 17.40 | 20.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 85.00 | 22.90 | 25.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 90.00 | 28.20 | 31.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 95.00 | 32.60 | 36.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 100.00 | 37.60 | 41.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST |