Options Chain for GENERAL MLS INC COM (GIS) - $52.00 as of 7/8/2025 6:09:54 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 | 17.30 | 21.40 | 19.35 | % | 0.60 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 35.00 | 14.80 | 18.90 | 16.85 | % | 0.48 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 37.50 | 12.40 | 16.40 | 14.40 | % | 0.38 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 40.00 | 9.80 | 13.90 | 11.85 | 14.90 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:48 PM EST |
| 42.50 | 7.30 | 11.40 | 9.35 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:48 PM EST |
| 45.00 | 4.80 | 7.90 | 6.35 | 5.58 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.85 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:48 PM EST |
| 47.50 | 2.40 | 6.40 | 4.40 | 4.51 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.71 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 50.00 | 1.80 | 1.95 | 1.88 | 2.04 | +0.22 | +12.09% | 0.04 | 79 | 305 | 0.29 | 0.83 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 52.50 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 254 | 2,483 | 0.23 | 0.33 | 0.18 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 114 | 7,489 | 0.31 | 0.07 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 57.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 1,751 | 0.41 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 11 | 1,826 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 0.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 0.69 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 766 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.32 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.27 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/8/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 246 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 21 | 4,507 | 0.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 50.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.02 | -5.00% | 0.01 | 188 | 3,350 | 0.26 | -0.17 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 52.50 | 1.50 | 1.65 | 1.58 | 1.49 | -0.11 | -6.88% | 0.03 | 29 | 4,045 | 0.25 | -0.67 | 0.18 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 55.00 | 3.70 | 5.80 | 4.75 | 3.68 | -0.16 | -4.17% | 0.09 | 8 | 2,890 | 0.27 | -0.93 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 57.50 | 6.10 | 6.40 | 6.25 | 6.20 | +0.45 | +7.83% | 0.11 | 3 | 454 | 0.32 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 60.00 | 8.60 | 9.00 | 8.80 | 8.55 | +0.10 | +1.19% | 0.15 | 1 | 271 | 0.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 62.50 | 10.90 | 11.80 | 11.35 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 886 | 0.65 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 65.00 | 11.70 | 15.30 | 13.50 | 13.35 | 0.00 | 0.00% | 0.21 | 0 | 432 | 0.83 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 67.50 | 14.10 | 18.20 | 16.15 | 15.65 | 0.00 | 0.00% | 0.24 | 0 | 45 | 1.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:48 PM EST |
| 70.00 | 16.70 | 20.80 | 18.75 | 11.00 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.95 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/8/2025 3:59:48 PM EST |
| 72.50 | 19.20 | 23.20 | 21.20 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 75.00 | 21.70 | 25.50 | 23.60 | 10.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/8/2025 3:59:48 PM EST |
| 80.00 | 26.70 | 30.70 | 28.70 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 85.00 | 31.70 | 35.70 | 33.70 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 90.00 | 36.70 | 40.70 | 38.70 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 95.00 | 41.70 | 45.70 | 43.70 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 100.00 | 46.70 | 50.70 | 48.70 | % | 0.49 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST |