Options Chain for GENERAL MLS INC COM (GIS) - $58.91 as of 2/4/2025 9:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.30 | 25.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 37.50 | 21.00 | 23.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 40.00 | 17.30 | 21.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 42.50 | 15.10 | 18.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 45.00 | 12.60 | 15.70 | 19.14 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:40 PM EST |
| 47.50 | 10.10 | 14.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 50.00 | 7.50 | 11.60 | 10.10 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.95 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 52.50 | 6.80 | 7.20 | 6.94 | +0.14 | +2.06% | 1 | 3 | 0.25 | 0.89 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 55.00 | 4.80 | 5.20 | 5.50 | -0.60 | -9.84% | 38 | 71 | 0.28 | 0.80 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 57.50 | 2.95 | 3.30 | 3.50 | -0.20 | -5.41% | 414 | 230 | 0.26 | 0.66 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 60.00 | 1.35 | 1.70 | 1.62 | -0.63 | -28.00% | 23 | 934 | 0.22 | 0.46 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 62.50 | 0.60 | 0.70 | 0.75 | -0.38 | -33.63% | 69 | 2,392 | 0.22 | 0.26 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 65.00 | 0.20 | 0.35 | 0.30 | -0.16 | -34.79% | 7 | 802 | 0.22 | 0.13 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 67.50 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 385 | 0.23 | 0.06 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 541 | 0.27 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 72.50 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 34 | 0.31 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 75.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:40 PM EST |
| 80.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:40 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:40 PM EST |
| 47.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 50.00 | 0.10 | 0.35 | 0.17 | +0.02 | +13.34% | 1 | 70 | 0.34 | -0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 52.50 | 0.25 | 0.40 | 0.29 | +0.04 | +16.00% | 10 | 96 | 0.29 | -0.11 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 55.00 | 0.55 | 0.70 | 0.60 | +0.10 | +20.00% | 25 | 137 | 0.27 | -0.20 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 57.50 | 1.10 | 1.30 | 1.25 | +0.20 | +19.05% | 41 | 1,287 | 0.24 | -0.34 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 60.00 | 1.60 | 2.40 | 2.27 | +0.42 | +22.71% | 58 | 587 | 0.19 | -0.54 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 62.50 | 3.80 | 4.10 | 3.89 | +0.69 | +21.57% | 35 | 1,091 | 0.22 | -0.74 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 65.00 | 4.00 | 6.40 | 5.50 | -0.38 | -6.47% | 69 | 277 | 0.24 | -0.87 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 67.50 | 8.30 | 9.80 | 7.15 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.94 | 0.03 | -0.01 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 70.00 | 9.80 | 11.60 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.98 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 72.50 | 12.00 | 15.50 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:40 PM EST |
| 75.00 | 14.10 | 17.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 80.00 | 19.50 | 21.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 85.00 | 24.00 | 28.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 90.00 | 29.00 | 33.00 | 29.28 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |