Options Chain for GENERAL MLS INC COM (GIS) - $61.00 as of 2/21/2025 8:27:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.80 | 30.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 24.20 | 27.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 37.50 | 22.80 | 24.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 20.00 | 21.70 | 23.32 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:51 PM EST |
| 42.50 | 17.80 | 19.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 14.60 | 16.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 47.50 | 12.80 | 15.80 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 11.30 | 11.60 | 11.08 | +3.36 | +43.53% | 22 | 24 | 0.36 | 0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 52.50 | 8.80 | 9.20 | 6.45 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.90 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 55.00 | 6.00 | 6.90 | 4.89 | 0.00 | 0.00% | 0 | 197 | 0.29 | 0.84 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 57.50 | 4.60 | 4.80 | 4.72 | +1.52 | +47.50% | 11 | 186 | 0.27 | 0.73 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 60.00 | 2.80 | 3.00 | 2.95 | +1.15 | +63.89% | 203 | 1,175 | 0.24 | 0.59 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 62.50 | 1.55 | 1.70 | 1.70 | +0.85 | +100.00% | 128 | 800 | 0.24 | 0.41 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 65.00 | 0.70 | 0.80 | 0.75 | +0.35 | +87.50% | 89 | 909 | 0.23 | 0.24 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 67.50 | 0.25 | 0.40 | 0.35 | +0.12 | +52.18% | 78 | 619 | 0.23 | 0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 0.10 | 0.15 | 0.14 | +0.05 | +55.56% | 18 | 705 | 0.23 | 0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 659 | 0.31 | 0.02 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 400 | 0.33 | 0.01 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 562 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 2 | 687 | 0.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.54 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/21/2025 3:59:51 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 | 0.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 50.00 | 0.10 | 0.25 | 0.17 | -0.08 | -32.00% | 5 | 173 | 0.33 | -0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 52.50 | 0.25 | 0.35 | 0.27 | -0.16 | -37.21% | 31 | 1,751 | 0.31 | -0.10 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 55.00 | 0.50 | 0.60 | 0.52 | -0.38 | -42.23% | 12 | 619 | 0.28 | -0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 57.50 | 1.00 | 1.10 | 1.09 | -0.56 | -33.94% | 73 | 1,715 | 0.27 | -0.27 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 60.00 | 1.70 | 2.55 | 1.90 | -0.85 | -30.91% | 59 | 2,340 | 0.29 | -0.41 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 62.50 | 3.10 | 3.20 | 3.10 | -2.10 | -40.39% | 21 | 861 | 0.24 | -0.59 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 65.00 | 4.70 | 4.90 | 4.72 | -3.13 | -39.88% | 1 | 681 | 0.22 | -0.76 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 67.50 | 6.80 | 9.00 | 8.60 | 0.00 | 0.00% | 0 | 190 | 0.19 | -0.88 | 0.04 | -0.01 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 9.00 | 9.40 | 11.40 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.95 | 0.02 | 0.00 | 1/16/2025 | 2/21/2025 3:59:51 PM EST |
| 72.50 | 11.30 | 12.90 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 1/7/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 13.60 | 16.20 | 11.87 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:51 PM EST |
| 77.50 | 16.10 | 18.50 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 18.80 | 20.80 | 16.27 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:51 PM EST |
| 82.50 | 21.10 | 23.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 23.50 | 25.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 27.70 | 30.90 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 31.90 | 35.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 37.70 | 40.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 42.70 | 45.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 47.70 | 50.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |