Options Chain for GENERAL MLS INC COM (GIS) - $49.85 as of 7/29/2025 2:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.30 | 23.80 | 22.55 | % | 0.82 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 18.90 | 21.80 | 20.35 | % | 0.68 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 32.50 | 17.40 | 18.40 | 17.90 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 35.00 | 13.60 | 16.80 | 15.20 | 26.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:58:56 PM EST |
| 37.50 | 11.50 | 14.10 | 12.80 | % | 0.34 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 40.00 | 9.70 | 10.90 | 10.30 | 15.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.57 | 0.96 | 0.01 | -0.01 | 5/9/2025 | 7/29/2025 1:58:56 PM EST |
| 42.50 | 7.80 | 8.10 | 7.95 | 11.97 | 0.00 | 0.00% | 0.19 | 0 | 69 | 0.33 | 0.91 | 0.02 | -0.02 | 5/21/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 5.60 | 5.80 | 5.70 | 5.89 | +0.21 | +3.70% | 0.13 | 2 | 50 | 0.29 | 0.84 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 47.50 | 3.60 | 3.80 | 3.70 | 3.69 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.27 | 0.72 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 50.00 | 2.10 | 2.25 | 2.18 | 2.15 | -0.05 | -2.28% | 0.04 | 16 | 643 | 0.27 | 0.55 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 52.50 | 1.10 | 1.20 | 1.15 | 1.12 | -0.02 | -1.76% | 0.02 | 14 | 973 | 0.27 | 0.34 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 223 | 5,694 | 0.27 | 0.19 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 57.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 13 | 1,717 | 0.28 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 98 | 1,485 | 0.29 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,270 | 0.32 | 0.03 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 1,122 | 0.36 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 2,050 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.53 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.72 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:56 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 40.00 | 0.05 | 0.50 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.41 | -0.04 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 42.50 | 0.15 | 0.30 | 0.23 | 0.22 | +0.06 | +37.50% | 0.01 | 5 | 192 | 0.32 | -0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.05 | +12.50% | 0.01 | 16 | 496 | 0.29 | -0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 47.50 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.02 | 93 | 4,435 | 0.27 | -0.28 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 50.00 | 1.85 | 1.95 | 1.90 | 1.92 | +0.02 | +1.06% | 0.04 | 35 | 1,892 | 0.27 | -0.45 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 52.50 | 3.30 | 3.50 | 3.40 | 3.07 | -0.23 | -6.97% | 0.06 | 62 | 1,059 | 0.27 | -0.66 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 5.30 | 5.50 | 5.40 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 2,142 | 0.26 | -0.81 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 57.50 | 7.50 | 7.70 | 7.60 | 7.60 | +0.70 | +10.15% | 0.13 | 1 | 680 | 0.30 | -0.89 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 10.00 | 10.20 | 10.10 | 9.89 | 0.00 | 0.00% | 0.17 | 0 | 82 | 0.36 | -0.94 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 62.50 | 12.50 | 12.70 | 12.60 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 422 | 0.42 | -0.97 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 13.70 | 16.30 | 15.00 | 14.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.75 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 67.50 | 15.80 | 18.80 | 17.30 | 16.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 18.10 | 21.50 | 19.80 | 20.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 72.50 | 20.70 | 23.80 | 22.25 | 20.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 23.00 | 26.60 | 24.80 | 22.20 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 77.50 | 25.50 | 29.20 | 27.35 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 28.00 | 31.80 | 29.90 | 20.12 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:56 PM EST |
| 82.50 | 31.10 | 34.30 | 32.70 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 34.50 | 36.80 | 35.65 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 38.20 | 41.80 | 40.00 | % | 0.44 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 43.00 | 46.80 | 44.90 | % | 0.47 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 48.00 | 51.80 | 49.90 | % | 0.50 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 105.00 | 53.70 | 56.80 | 55.25 | % | 0.53 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 110.00 | 58.00 | 61.80 | 59.90 | % | 0.54 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |