Options Chain for GENERAL MLS INC COM (GIS) - $59.66 as of 3/28/2025 7:58:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.80 | 25.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.50 | 19.60 | 23.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 17.10 | 21.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 42.50 | 14.60 | 18.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 12.20 | 15.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 10.00 | 13.40 | 12.49 | 0.00 | 0.00% | 0 | 9 | 0.75 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 8.00 | 9.90 | % | 0 | 0 | 0.70 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 52.50 | 5.00 | 8.90 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.91 | 0.04 | -0.01 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 4.40 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 117 | 0.26 | 0.79 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 2.80 | 2.90 | 2.80 | -0.40 | -12.50% | 4 | 455 | 0.25 | 0.62 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 1.45 | 1.55 | 1.45 | -0.19 | -11.59% | 111 | 1,572 | 0.23 | 0.43 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 0.60 | 0.75 | 0.61 | -0.15 | -19.74% | 87 | 1,679 | 0.23 | 0.24 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.20 | 0.30 | 0.22 | -0.05 | -18.52% | 40 | 588 | 0.21 | 0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 143 | 0.26 | 0.04 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 520 | 0.36 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 1.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.61 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.10 | 0.25 | 0.10 | -0.05 | -33.34% | 1 | 59 | 0.32 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 606 | 0.30 | -0.09 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.70 | 0.75 | 0.73 | +0.18 | +32.73% | 38 | 407 | 0.25 | -0.21 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 1.45 | 1.55 | 1.50 | +0.42 | +38.89% | 87 | 8,331 | 0.25 | -0.38 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 2.60 | 2.70 | 2.29 | +0.04 | +1.78% | 21 | 241 | 0.23 | -0.57 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 4.20 | 4.50 | 3.90 | -0.02 | -0.51% | 108 | 121 | 0.23 | -0.76 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 6.10 | 6.90 | 7.50 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.89 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 8.30 | 9.40 | 9.90 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.96 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 9.60 | 13.40 | 9.70 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 11.80 | 15.90 | 15.10 | 0.00 | 0.00% | 0 | 19 | 0.44 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 14.60 | 18.40 | 14.74 | 0.00 | 0.00% | 0 | 20 | 0.74 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 19.20 | 23.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 24.00 | 28.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 29.10 | 33.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |