Options Chain for GENERAL MLS INC COM (GIS) - $53.34 as of 5/23/2025 3:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 19.00 | 23.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 35.00 | 16.60 | 20.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 37.50 | 14.10 | 18.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 40.00 | 11.60 | 15.70 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 4/4/2025 | 5/23/2025 3:59:52 PM EST |
| 42.50 | 9.20 | 13.20 | 11.01 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.96 | 0.02 | 0.00 | 5/14/2025 | 5/23/2025 3:59:52 PM EST |
| 45.00 | 8.60 | 9.30 | 10.28 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.89 | 0.03 | -0.01 | 5/19/2025 | 5/23/2025 3:59:52 PM EST |
| 47.50 | 6.50 | 6.80 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.82 | 0.04 | -0.01 | 5/22/2025 | 5/23/2025 3:59:52 PM EST |
| 50.00 | 4.50 | 4.80 | 4.30 | +0.31 | +7.77% | 1 | 27 | 0.34 | 0.72 | 0.05 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 52.50 | 2.85 | 3.00 | 2.85 | +0.33 | +13.10% | 349 | 388 | 0.31 | 0.57 | 0.06 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 55.00 | 1.60 | 1.70 | 1.52 | -0.08 | -5.00% | 20 | 898 | 0.29 | 0.41 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 57.50 | 0.75 | 0.90 | 0.85 | +0.05 | +6.25% | 25 | 697 | 0.27 | 0.26 | 0.06 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 60.00 | 0.35 | 0.45 | 0.40 | -0.01 | -2.44% | 97 | 1,325 | 0.27 | 0.15 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 87 | 1,113 | 0.28 | 0.08 | 0.03 | -0.01 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.30 | 0.10 | -0.04 | -28.58% | 7 | 958 | 0.36 | 0.04 | 0.01 | 0.00 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 311 | 0.47 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/23/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 369 | 0.52 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 5/23/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 68 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/23/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 765 | 0.50 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/23/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/23/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.35 | 0.15 | -0.13 | -46.43% | 101 | 60 | 0.43 | -0.02 | 0.01 | 0.00 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 42.50 | 0.15 | 0.30 | 0.20 | -0.04 | -16.67% | 2 | 102 | 0.42 | -0.04 | 0.02 | 0.00 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 45.00 | 0.30 | 0.40 | 0.35 | -0.01 | -2.78% | 41 | 65 | 0.35 | -0.11 | 0.03 | -0.01 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 47.50 | 0.60 | 0.70 | 0.67 | -0.03 | -4.29% | 13 | 181 | 0.33 | -0.18 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 50.00 | 1.15 | 1.25 | 1.15 | -0.04 | -3.37% | 95 | 545 | 0.31 | -0.28 | 0.05 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 52.50 | 2.00 | 2.10 | 2.17 | +0.12 | +5.86% | 10 | 2,632 | 0.29 | -0.43 | 0.06 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 55.00 | 3.20 | 3.40 | 3.45 | +0.29 | +9.18% | 4 | 2,533 | 0.28 | -0.59 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 57.50 | 4.90 | 5.20 | 4.95 | 0.00 | 0.00% | 0 | 508 | 0.28 | -0.74 | 0.06 | -0.02 | 5/22/2025 | 5/23/2025 3:59:52 PM EST |
| 60.00 | 6.50 | 7.30 | 7.24 | +0.05 | +0.70% | 1 | 344 | 0.21 | -0.85 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 62.50 | 8.80 | 11.40 | 9.90 | -0.30 | -2.95% | 6 | 937 | 0.60 | -0.92 | 0.03 | -0.01 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 65.00 | 10.60 | 13.40 | 11.05 | 0.00 | 0.00% | 0 | 435 | 0.63 | -0.96 | 0.01 | 0.00 | 5/21/2025 | 5/23/2025 3:59:52 PM EST |
| 67.50 | 12.40 | 16.30 | 13.73 | 0.00 | 0.00% | 0 | 46 | 0.76 | -0.98 | 0.01 | 0.00 | 5/13/2025 | 5/23/2025 3:59:52 PM EST |
| 70.00 | 14.80 | 18.80 | 11.00 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 5/23/2025 3:59:52 PM EST |
| 72.50 | 17.30 | 21.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 75.00 | 19.80 | 23.90 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/23/2025 3:59:52 PM EST |
| 80.00 | 24.80 | 28.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 85.00 | 29.70 | 33.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 90.00 | 34.80 | 38.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 95.00 | 39.70 | 43.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 100.00 | 44.60 | 48.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST |