Options Chain for GENERAL MLS INC COM (GIS) - $51.04 as of 10/8/2025 4:06:58 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 | 15.50 | 19.30 | 17.40 | % | 0.54 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 35.00 | 13.40 | 16.80 | 15.10 | 14.77 | +0.62 | +4.39% | 0.43 | 4 | 11 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 37.50 | 10.80 | 14.30 | 12.55 | 12.80 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:55 PM EST |
| 40.00 | 8.40 | 9.90 | 9.15 | 9.90 | -0.13 | -1.30% | 0.23 | 2 | 62 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 42.50 | 5.80 | 7.40 | 6.60 | 7.30 | -0.44 | -5.69% | 0.16 | 7 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 45.00 | 4.70 | 4.90 | 4.80 | 4.90 | -0.20 | -3.93% | 0.11 | 11 | 68 | 0.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 47.50 | 2.20 | 2.35 | 2.28 | 2.30 | -1.05 | -31.35% | 0.05 | 28 | 360 | 0.30 | 0.86 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 50.00 | 0.55 | 0.60 | 0.58 | 0.64 | -0.61 | -48.80% | 0.01 | 640 | 5,151 | 0.26 | 0.40 | 0.20 | -0.03 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 52.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.17 | -62.97% | 0.00 | 354 | 13,621 | 0.32 | 0.07 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 192 | 4,221 | 0.43 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,254 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.75 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:55 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.20 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/8/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 2.05 | 1.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.49 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:55 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,524 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 26 | 8,830 | 0.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 47.50 | 0.25 | 0.30 | 0.28 | 0.26 | +0.06 | +30.00% | 0.01 | 341 | 7,015 | 0.27 | -0.14 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 50.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.58 | +75.33% | 0.03 | 281 | 3,997 | 0.29 | -0.60 | 0.20 | -0.03 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 52.50 | 3.30 | 3.50 | 3.40 | 3.35 | +0.95 | +39.59% | 0.06 | 15 | 2,566 | 0.37 | -0.93 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 55.00 | 5.70 | 6.00 | 5.85 | 5.82 | +1.27 | +27.92% | 0.11 | 17 | 539 | 0.54 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 57.50 | 8.20 | 8.50 | 8.35 | 7.98 | +0.08 | +1.02% | 0.15 | 2 | 216 | 0.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 60.00 | 10.20 | 10.90 | 10.55 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 125 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 62.50 | 12.60 | 15.20 | 13.90 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.26 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 65.00 | 14.90 | 16.70 | 15.80 | 16.10 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:58:55 PM EST |
| 67.50 | 16.30 | 20.00 | 18.15 | 18.07 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:58:55 PM EST |
| 70.00 | 18.80 | 22.70 | 20.75 | 14.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 10/8/2025 2:58:55 PM EST |
| 72.50 | 21.30 | 25.00 | 23.15 | 23.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:58:55 PM EST |
| 75.00 | 23.90 | 26.10 | 25.00 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 80.00 | 29.20 | 31.00 | 30.10 | 29.70 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.73 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 85.00 | 34.20 | 36.80 | 35.50 | 36.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:58:55 PM EST |
| 90.00 | 38.70 | 42.30 | 40.50 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 95.00 | 43.70 | 47.20 | 45.45 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |