Options Chain for GENERAL MLS INC COM (GIS) - $69.97 as of 3/28/2024 9:34:42 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 18.00 | 22.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
52.00 | 15.80 | 20.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
53.00 | 15.00 | 19.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
54.00 | 14.00 | 18.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
55.00 | 13.00 | 17.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
56.00 | 12.00 | 16.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
57.00 | 11.00 | 15.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
58.00 | 9.80 | 14.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
59.00 | 8.80 | 13.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
60.00 | 7.90 | 12.20 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 4:00:04 PM EST |
60.50 | 7.40 | 11.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
61.00 | 7.00 | 11.20 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 4:00:04 PM EST |
61.50 | 6.40 | 10.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
62.00 | 6.00 | 10.20 | 4.30 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 4:00:04 PM EST |
62.50 | 5.40 | 9.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
63.00 | 5.00 | 9.10 | 2.75 | 0.00 | 0.00% | 0 | 10 | 1.22 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 4:00:04 PM EST |
63.50 | 4.40 | 8.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
64.00 | 4.00 | 8.20 | 5.38 | 0.00 | 0.00% | 0 | 29 | 1.12 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 4:00:04 PM EST |
64.50 | 3.50 | 7.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
65.00 | 3.20 | 7.20 | 4.37 | 0.00 | 0.00% | 0 | 42 | 1.03 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 4:00:04 PM EST |
65.50 | 2.55 | 6.70 | 4.40 | +0.40 | +10.00% | 1 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
66.00 | 2.05 | 6.20 | 3.45 | 0.00 | 0.00% | 0 | 22 | 0.93 | 1.00 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 4:00:04 PM EST |
67.00 | 1.00 | 5.20 | 3.30 | +0.53 | +19.14% | 3 | 51 | 0.83 | 0.98 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
68.00 | 2.05 | 3.30 | 2.15 | +0.49 | +29.52% | 19 | 210 | 0.49 | 0.91 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
69.00 | 1.20 | 1.35 | 1.49 | +0.60 | +67.42% | 5 | 205 | 0.15 | 0.76 | 0.20 | -0.04 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
70.00 | 0.55 | 0.65 | 0.65 | +0.20 | +44.45% | 74 | 567 | 0.14 | 0.52 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
71.00 | 0.20 | 0.25 | 0.23 | +0.08 | +53.34% | 50 | 175 | 0.15 | 0.26 | 0.22 | -0.03 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
72.00 | 0.05 | 0.15 | 0.06 | -0.02 | -25.00% | 122 | 266 | 0.16 | 0.09 | 0.12 | -0.02 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
73.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.18 | 0.02 | 0.04 | -0.01 | 3/27/2024 | 3/28/2024 4:00:04 PM EST |
74.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.22 | 0.00 | 0.01 | 0.00 | 3/20/2024 | 3/28/2024 4:00:04 PM EST |
75.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 46 | 0.27 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:04 PM EST |
76.00 | 0.00 | 0.05 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
82.00 | 0.00 | 2.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 3/28/2024 4:00:04 PM EST |
52.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
53.00 | 0.00 | 2.00 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
54.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
56.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 3/28/2024 4:00:04 PM EST |
57.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.81 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 4:00:04 PM EST |
58.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 4:00:04 PM EST |
59.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 4:00:04 PM EST |
60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,324 | 0.66 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 4:00:04 PM EST |
60.50 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
61.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.93 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 4:00:04 PM EST |
61.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
62.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 33 | 0.86 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 4:00:04 PM EST |
62.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 4:00:04 PM EST |
63.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:04 PM EST |
63.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 4:00:04 PM EST |
64.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 42 | 0.71 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:04 PM EST |
64.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.32 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:04 PM EST |
65.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 16 | 44 | 0.29 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
65.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 4:00:04 PM EST |
66.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 58 | 0.24 | 0.00 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
67.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 66 | 0.19 | -0.02 | 0.03 | -0.02 | 3/27/2024 | 3/28/2024 4:00:04 PM EST |
68.00 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 18 | 155 | 0.16 | -0.09 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
69.00 | 0.20 | 0.25 | 0.23 | -0.25 | -52.09% | 21 | 75 | 0.15 | -0.24 | 0.20 | -0.04 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
70.00 | 0.55 | 0.65 | 0.55 | -0.30 | -35.30% | 358 | 75 | 0.14 | -0.48 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
71.00 | 1.15 | 1.25 | 1.20 | -0.50 | -29.42% | 7 | 6 | 0.14 | -0.74 | 0.22 | -0.03 | 3/28/2024 | 3/28/2024 4:00:04 PM EST |
72.00 | 1.25 | 2.30 | 1.84 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.91 | 0.12 | -0.02 | 3/20/2024 | 3/28/2024 4:00:04 PM EST |
73.00 | 1.80 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.98 | 0.04 | -0.01 | 3/20/2024 | 3/28/2024 4:00:04 PM EST |
74.00 | 1.90 | 6.00 | % | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
75.00 | 2.85 | 7.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
76.00 | 3.90 | 8.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
77.00 | 4.90 | 9.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
78.00 | 6.00 | 9.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
79.00 | 6.90 | 11.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
80.00 | 7.90 | 12.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
81.00 | 8.50 | 13.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
82.00 | 9.50 | 14.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST |