Options Chain for GENERAL MLS INC COM (GIS) - $52.96 as of 6/20/2025 3:37:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.60 | 22.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 16.10 | 20.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 37.50 | 13.80 | 17.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 11.20 | 15.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 42.50 | 8.70 | 12.70 | % | 0 | 0 | 0.86 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 6.50 | 10.00 | 8.33 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.90 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 47.50 | 5.90 | 7.10 | 6.65 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.82 | 0.04 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 3.80 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.70 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 52.50 | 2.50 | 2.65 | 2.59 | 0.00 | 0.00% | 12 | 239 | 0.29 | 0.54 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 1.35 | 1.50 | 1.45 | -0.05 | -3.34% | 135 | 742 | 0.28 | 0.37 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 57.50 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 11 | 1,037 | 0.28 | 0.23 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 0.25 | 0.45 | 0.33 | -0.02 | -5.72% | 16 | 1,197 | 0.28 | 0.13 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 55 | 0.34 | 0.07 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.35 | 0.32 | +0.10 | +45.46% | 3 | 58 | 0.33 | 0.04 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 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 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 1.10 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.02 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 45.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 8 | 808 | 0.35 | -0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 47.50 | 0.65 | 0.80 | 0.72 | -0.03 | -4.00% | 122 | 757 | 0.33 | -0.18 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 1.25 | 1.40 | 1.26 | -0.04 | -3.08% | 18 | 401 | 0.31 | -0.30 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 52.50 | 2.20 | 2.40 | 2.20 | -0.07 | -3.09% | 16 | 1,695 | 0.30 | -0.46 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 3.30 | 3.80 | 3.60 | -0.30 | -7.70% | 2 | 228 | 0.27 | -0.63 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 57.50 | 5.10 | 5.80 | 5.27 | -0.14 | -2.59% | 11 | 26 | 0.25 | -0.77 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 7.30 | 8.00 | 6.70 | 0.00 | 0.00% | 0 | 88 | 0.55 | -0.87 | 0.04 | -0.01 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 62.50 | 8.00 | 12.00 | 9.54 | +1.06 | +12.50% | 7 | 3 | 0.66 | -0.93 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 10.50 | 14.20 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.96 | 0.01 | 0.00 | 5/13/2025 | 6/20/2025 3:59:50 PM EST |
| 70.00 | 15.40 | 19.40 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 20.70 | 24.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 25.40 | 29.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |