Options Chain for GENERAL MLS INC COM (GIS) - $56.14 as of 4/25/2025 8:35:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.80 | 25.90 | 39.36 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 19.30 | 23.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 37.50 | 16.90 | 20.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 40.00 | 14.40 | 18.50 | 18.40 | 0.00 | 0.00% | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 42.50 | 11.90 | 16.10 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 9.50 | 13.70 | 13.13 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.97 | 0.01 | -0.01 | 3/24/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 8.10 | 11.30 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.93 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 6.80 | 7.00 | 6.54 | -1.21 | -15.62% | 1 | 18 | 0.30 | 0.87 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 52.50 | 4.70 | 4.90 | 4.90 | -0.21 | -4.11% | 20 | 549 | 0.26 | 0.77 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 2.90 | 3.10 | 3.00 | -0.35 | -10.45% | 18 | 376 | 0.24 | 0.63 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.50 | 1.50 | 1.65 | 1.60 | -0.15 | -8.58% | 25 | 428 | 0.23 | 0.44 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.65 | 0.75 | 0.68 | -0.07 | -9.34% | 95 | 2,830 | 0.21 | 0.26 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.50 | 0.20 | 0.35 | 0.25 | -0.08 | -24.25% | 18 | 1,320 | 0.21 | 0.14 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 0.10 | 0.25 | 0.13 | +0.01 | +8.34% | 3 | 1,417 | 0.24 | 0.07 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 67.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 757 | 0.26 | 0.03 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 766 | 0.30 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 376 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 635 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.02 | -0.08 | -80.00% | 2 | 120 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 68 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 152 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 4/25/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 4/25/2025 3:59:56 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 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.37 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.75 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 139 | 0.39 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 15 | 195 | 0.31 | -0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 19 | 321 | 0.28 | -0.13 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 52.50 | 0.70 | 0.80 | 0.78 | +0.04 | +5.41% | 108 | 465 | 0.26 | -0.23 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 1.35 | 1.50 | 1.45 | +0.05 | +3.58% | 70 | 1,316 | 0.24 | -0.37 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.50 | 1.20 | 2.85 | 2.90 | +0.48 | +19.84% | 61 | 802 | 0.17 | -0.56 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 4.10 | 4.30 | 4.30 | +0.20 | +4.88% | 29 | 781 | 0.21 | -0.74 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.50 | 6.10 | 6.70 | 6.48 | +0.20 | +3.19% | 3 | 540 | 0.27 | -0.86 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 8.70 | 11.00 | 7.55 | 0.00 | 0.00% | 0 | 171 | 0.62 | -0.93 | 0.03 | -0.01 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 67.50 | 11.20 | 11.60 | 11.10 | 0.00 | 0.00% | 0 | 80 | 0.49 | -0.97 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 13.20 | 15.30 | 12.97 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.99 | 0.01 | 0.00 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 72.50 | 14.40 | 18.40 | 16.10 | 0.00 | 0.00% | 0 | 38 | 0.81 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 17.10 | 20.70 | 11.43 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 4/25/2025 3:59:56 PM EST |
| 77.50 | 19.40 | 23.40 | 6.81 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 21.80 | 25.90 | 24.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 82.50 | 24.60 | 27.70 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 26.80 | 30.90 | 20.43 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 31.80 | 35.90 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 36.80 | 40.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 100.00 | 41.80 | 45.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 105.00 | 46.80 | 50.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 110.00 | 51.80 | 55.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |