Options Chain for GENERAL MLS INC COM (GIS) - $62.81 as of 11/20/2024 4:07:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 29.30 | 32.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 26.80 | 30.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 37.50 | 24.40 | 27.70 | 25.49 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 21.90 | 25.90 | 30.06 | 0.00 | 0.00% | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 19.60 | 23.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 16.90 | 20.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 47.50 | 15.10 | 17.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 12.00 | 15.70 | 16.46 | 0.00 | 0.00% | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 7.60 | 10.90 | 10.23 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.97 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 4.50 | 8.90 | 5.71 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.92 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 4.50 | 4.70 | 3.77 | 0.00 | 0.00% | 0 | 3,067 | 0.27 | 0.81 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 2.65 | 2.80 | 2.55 | +0.50 | +24.39% | 3 | 159 | 0.25 | 0.65 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 1.35 | 1.40 | 1.35 | +0.38 | +39.18% | 21 | 559 | 0.24 | 0.43 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 67.50 | 0.50 | 0.65 | 0.60 | +0.20 | +50.00% | 96 | 1,013 | 0.24 | 0.24 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 16 | 6,780 | 0.25 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 72.50 | 0.05 | 0.35 | 0.15 | +0.03 | +25.00% | 3 | 1,104 | 0.30 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,458 | 0.31 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 77.50 | 0.05 | 0.40 | 0.07 | +0.02 | +40.00% | 10 | 1,153 | 0.61 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 603 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 82.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.62 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.55 | 0.05 | -0.20 | -80.00% | 1 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 0.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 161 | 0.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 252 | 0.31 | -0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 10 | 457 | 0.30 | -0.08 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | -0.12 | -17.91% | 10 | 3,950 | 0.27 | -0.19 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 1.15 | 1.25 | 1.20 | -0.30 | -20.00% | 47 | 1,023 | 0.26 | -0.35 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 2.30 | 2.45 | 2.40 | -0.48 | -16.67% | 24 | 752 | 0.25 | -0.57 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 67.50 | 4.00 | 5.30 | 4.44 | -0.39 | -8.08% | 11 | 435 | 0.34 | -0.76 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 6.10 | 6.50 | 6.40 | -0.46 | -6.71% | 56 | 4,382 | 0.30 | -0.87 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 72.50 | 7.00 | 9.00 | 9.10 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.93 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 11.00 | 12.90 | 11.50 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.97 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 77.50 | 12.30 | 15.90 | 14.10 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 15.20 | 18.40 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:53 PM EST |
| 82.50 | 17.00 | 20.90 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 19.50 | 23.40 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 24.50 | 27.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 29.50 | 32.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 34.50 | 38.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 40.10 | 42.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |