Options Chain for GENERAL MLS INC COM (GIS) - $49.35 as of 8/12/2025 1:16:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 14.90 | 18.90 | 16.90 | % | 0.52 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 35.00 | 12.50 | 16.40 | 14.45 | 14.01 | 0.00 | 0.00% | 0.41 | 0 | 7 | 4.41 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 37.50 | 10.00 | 13.90 | 11.95 | 11.84 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:00 AM EST |
| 40.00 | 7.50 | 11.40 | 9.45 | 9.56 | 0.00 | 0.00% | 0.24 | 0 | 17 | 3.24 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:00 AM EST |
| 42.50 | 5.00 | 8.10 | 6.55 | 6.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:00 AM EST |
| 45.00 | 4.10 | 4.30 | 4.20 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 48 | 1.03 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 47.50 | 1.75 | 1.85 | 1.80 | 2.20 | +0.41 | +22.91% | 0.04 | 35 | 181 | 0.33 | 0.90 | 0.11 | -0.05 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.08 | -21.06% | 0.01 | 66 | 1,246 | 0.30 | 0.37 | 0.28 | -0.08 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 36 | 11,121 | 0.44 | 0.02 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 2,984 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.23 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:00 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:00 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:59:00 AM EST |
| 80.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 37.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:59:00 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,086 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 16 | 3,396 | 0.35 | -0.10 | 0.11 | -0.05 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 50.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.05 | -5.00% | 0.02 | 41 | 2,868 | 0.32 | -0.63 | 0.28 | -0.08 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 52.50 | 3.20 | 3.40 | 3.30 | 3.20 | -0.04 | -1.24% | 0.06 | 15 | 2,001 | 0.50 | -0.98 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 55.00 | 3.60 | 7.50 | 5.55 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 2.11 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 57.50 | 6.20 | 10.10 | 8.15 | 8.00 | -0.71 | -8.16% | 0.14 | 1 | 5 | 2.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 60.00 | 9.10 | 12.50 | 10.80 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:00 AM EST |
| 62.50 | 11.70 | 15.00 | 13.35 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:00 AM EST |
| 65.00 | 13.70 | 17.60 | 15.65 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 8/12/2025 11:59:00 AM EST |
| 70.00 | 18.70 | 22.60 | 20.65 | % | 0.29 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 75.00 | 23.70 | 27.60 | 25.65 | % | 0.34 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 80.00 | 28.70 | 32.60 | 30.65 | % | 0.38 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST |