Options Chain for GENERAL MLS INC COM (GIS) - $50.37 as of 6/27/2025 2:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 16.30 | 20.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 35.00 | 13.80 | 17.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 37.50 | 12.10 | 13.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 40.00 | 9.60 | 10.80 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 42.50 | 7.80 | 8.30 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 45.00 | 5.30 | 5.80 | 5.93 | +0.22 | +3.86% | 2 | 7 | 0.33 | 0.93 | 0.05 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 47.50 | 3.30 | 3.50 | 3.50 | +0.10 | +2.95% | 3 | 10 | 0.24 | 0.78 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 50.00 | 1.65 | 1.75 | 1.75 | +0.03 | +1.75% | 55 | 250 | 0.22 | 0.55 | 0.10 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 52.50 | 0.70 | 0.75 | 0.80 | +0.05 | +6.67% | 624 | 885 | 0.22 | 0.31 | 0.09 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 26 | 1,135 | 0.22 | 0.14 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 57.50 | 0.05 | 0.20 | 0.05 | -0.09 | -64.29% | 1 | 1,342 | 0.27 | 0.06 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 60.00 | 0.05 | 0.20 | 0.05 | -0.02 | -28.58% | 20 | 1,264 | 0.30 | 0.02 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 62.50 | 0.00 | 0.20 | 0.09 | -0.01 | -10.00% | 1 | 89 | 0.38 | 0.01 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 67 | 0.41 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 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 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:06 PM EST |
| 42.50 | 0.10 | 0.15 | 0.08 | -0.07 | -46.67% | 2 | 40 | 0.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 45.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 24 | 1,015 | 0.26 | -0.07 | 0.05 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 47.50 | 0.65 | 0.75 | 0.68 | -0.10 | -12.83% | 77 | 1,000 | 0.24 | -0.22 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 50.00 | 1.55 | 1.60 | 1.50 | -0.17 | -10.18% | 359 | 901 | 0.23 | -0.45 | 0.10 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 52.50 | 3.00 | 3.20 | 3.10 | -0.10 | -3.13% | 267 | 1,945 | 0.23 | -0.69 | 0.09 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 55.00 | 5.00 | 5.50 | 5.01 | -0.09 | -1.77% | 12 | 275 | 0.30 | -0.86 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 57.50 | 7.10 | 7.80 | 7.10 | +0.07 | +1.00% | 2 | 43 | 0.34 | -0.94 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 60.00 | 9.90 | 10.50 | 10.05 | 0.00 | 0.00% | 0 | 108 | 0.35 | -0.98 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:59:06 PM EST |
| 62.50 | 12.10 | 14.40 | 9.54 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.99 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:06 PM EST |
| 65.00 | 14.60 | 15.70 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/27/2025 1:59:06 PM EST |
| 70.00 | 18.40 | 21.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 75.00 | 22.80 | 27.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 80.00 | 27.80 | 32.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST |